KissMeData/034300/min/candle-20240904.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240904,191500,65495710,12730,12730,12730,12730,78
20240904,191400,65495710,12730,12730,12730,12730,0
20240904,191300,65495710,12730,12730,12730,12730,0
20240904,191200,65495710,12730,12730,12730,12730,0
20240904,191100,65495710,12730,12730,12730,12730,0
20240904,191000,65495710,12730,12730,12730,12730,0
20240904,190900,65495710,12730,12730,12730,12730,0
20240904,190800,65495710,12730,12730,12730,12730,0
20240904,190700,65495710,12730,12730,12730,12730,0
20240904,190600,65495710,12730,12730,12730,12730,0
20240904,190500,65495710,12730,12730,12730,12730,0
20240904,190400,65495710,12730,12730,12730,12730,0
20240904,190300,65495710,12730,12730,12730,12730,0
20240904,190200,65495710,12730,12730,12730,12730,0
20240904,190100,65495710,12730,12730,12730,12730,0
20240904,190000,65495710,12730,12730,12730,12730,0
20240904,185900,65495710,12730,12730,12730,12730,0
20240904,185800,65495710,12730,12730,12730,12730,0
20240904,185700,65495710,12730,12730,12730,12730,0
20240904,185600,65495710,12730,12730,12730,12730,0
20240904,185500,65495710,12730,12730,12730,12730,0
20240904,185400,65495710,12730,12730,12730,12730,0
20240904,185300,65495710,12730,12730,12730,12730,0
20240904,185200,65495710,12730,12730,12730,12730,0
20240904,185100,65495710,12730,12730,12730,12730,0
20240904,185000,65495710,12730,12730,12730,12730,0
20240904,184900,65495710,12730,12730,12730,12730,0
20240904,184800,65495710,12730,12730,12730,12730,0
20240904,184700,65495710,12730,12730,12730,12730,0
20240904,184600,65495710,12730,12730,12730,12730,0
20240904,184500,65495710,12730,12730,12730,12730,78
20240904,184400,65495710,12730,12730,12730,12730,0
20240904,184300,65495710,12730,12730,12730,12730,0
20240904,184200,65495710,12730,12730,12730,12730,0
20240904,184100,65495710,12730,12730,12730,12730,0
20240904,184000,65495710,12730,12730,12730,12730,0
20240904,183900,65495710,12730,12730,12730,12730,0
20240904,183800,65495710,12730,12730,12730,12730,0
20240904,183700,65495710,12730,12730,12730,12730,0
20240904,183600,65495710,12730,12730,12730,12730,0
20240904,183500,65495710,12730,12730,12730,12730,0
20240904,183400,65495710,12730,12730,12730,12730,0
20240904,183300,65495710,12730,12730,12730,12730,0
20240904,183200,65495710,12730,12730,12730,12730,0
20240904,183100,65495710,12730,12730,12730,12730,0
20240904,183000,65495710,12730,12730,12730,12730,0
20240904,182900,65495710,12730,12730,12730,12730,0
20240904,182800,65495710,12730,12730,12730,12730,0
20240904,182700,65495710,12730,12730,12730,12730,0
20240904,182600,65495710,12730,12730,12730,12730,0
20240904,182500,65495710,12730,12730,12730,12730,0
20240904,182400,65495710,12730,12730,12730,12730,0
20240904,182300,65495710,12730,12730,12730,12730,0
20240904,182200,65495710,12730,12730,12730,12730,0
20240904,182100,65495710,12730,12730,12730,12730,0
20240904,182000,65495710,12730,12730,12730,12730,0
20240904,181900,65495710,12730,12730,12730,12730,0
20240904,181800,65495710,12730,12730,12730,12730,0
20240904,181700,65495710,12730,12730,12730,12730,0
20240904,181600,65495710,12730,12730,12730,12730,0
20240904,181500,65495710,12730,12730,12730,12730,78
20240904,181400,65495710,12730,12730,12730,12730,0
20240904,181300,65495710,12730,12730,12730,12730,0
20240904,181200,65495710,12730,12730,12730,12730,0
20240904,181100,65495710,12730,12730,12730,12730,0
20240904,181000,65495710,12730,12730,12730,12730,0
20240904,180900,65495710,12730,12730,12730,12730,0
20240904,180800,65495710,12730,12730,12730,12730,0
20240904,180700,65495710,12730,12730,12730,12730,0
20240904,180600,65495710,12730,12730,12730,12730,0
20240904,180500,65495710,12730,12730,12730,12730,0
20240904,180400,65495710,12730,12730,12730,12730,0
20240904,180300,65495710,12730,12730,12730,12730,0
20240904,180200,65495710,12730,12730,12730,12730,0
20240904,180100,65495710,12730,12730,12730,12730,0
20240904,180000,65495710,12730,12730,12730,12730,0
20240904,175900,65495710,12730,12730,12730,12730,0
20240904,175800,65495710,12730,12730,12730,12730,0
20240904,175700,65495710,12730,12730,12730,12730,0
20240904,175600,65495710,12730,12730,12730,12730,0
20240904,175500,65495710,12730,12730,12730,12730,0
20240904,175400,65495710,12730,12730,12730,12730,0
20240904,175300,65495710,12730,12730,12730,12730,0
20240904,175200,65495710,12730,12730,12730,12730,0
20240904,175100,65495710,12730,12730,12730,12730,0
20240904,175000,65495710,12730,12730,12730,12730,0
20240904,174900,65495710,12730,12730,12730,12730,0
20240904,174800,65495710,12730,12730,12730,12730,0
20240904,174700,65495710,12730,12730,12730,12730,0
20240904,174600,65495710,12730,12730,12730,12730,0
20240904,174500,65495710,12730,12730,12730,12730,78
20240904,174400,65495710,12730,12730,12730,12730,0
20240904,174300,65495710,12730,12730,12730,12730,0
20240904,174200,65495710,12730,12730,12730,12730,0
20240904,174100,65495710,12730,12730,12730,12730,0
20240904,174000,65495710,12730,12730,12730,12730,0
20240904,173900,65495710,12730,12730,12730,12730,0
20240904,173800,65495710,12730,12730,12730,12730,0
20240904,173700,65495710,12730,12730,12730,12730,0
20240904,173600,65495710,12730,12730,12730,12730,0
20240904,173500,65495710,12730,12730,12730,12730,0
20240904,173400,65495710,12730,12730,12730,12730,0
20240904,173300,65495710,12730,12730,12730,12730,0
20240904,173200,65495710,12730,12730,12730,12730,0
20240904,173100,65495710,12730,12730,12730,12730,0
20240904,173000,65495710,12730,12730,12730,12730,0
20240904,172900,65495710,12730,12730,12730,12730,0
20240904,172800,65495710,12730,12730,12730,12730,0
20240904,172700,65495710,12730,12730,12730,12730,0
20240904,172600,65495710,12730,12730,12730,12730,0
20240904,172500,65495710,12730,12730,12730,12730,0
20240904,172400,65495710,12730,12730,12730,12730,0
20240904,172300,65495710,12730,12730,12730,12730,0
20240904,172200,65495710,12730,12730,12730,12730,0
20240904,172100,65495710,12730,12730,12730,12730,0
20240904,172000,65495710,12730,12730,12730,12730,0
20240904,171900,65495710,12730,12730,12730,12730,0
20240904,171800,65495710,12730,12730,12730,12730,0
20240904,171700,65495710,12730,12730,12730,12730,0
20240904,171600,65495710,12730,12730,12730,12730,0
20240904,171500,65495710,12730,12730,12730,12730,78
20240904,171400,65495710,12730,12730,12730,12730,0
20240904,171300,65495710,12730,12730,12730,12730,0
20240904,171200,65495710,12730,12730,12730,12730,0
20240904,171100,65495710,12730,12730,12730,12730,0
20240904,171000,65495710,12730,12730,12730,12730,0
20240904,170900,65495710,12730,12730,12730,12730,0
20240904,170800,65495710,12730,12730,12730,12730,0
20240904,170700,65495710,12730,12730,12730,12730,0
20240904,170600,65495710,12730,12730,12730,12730,0
20240904,170500,65495710,12730,12730,12730,12730,0
20240904,170400,65495710,12730,12730,12730,12730,0
20240904,170300,65495710,12730,12730,12730,12730,0
20240904,170200,65495710,12730,12730,12730,12730,0
20240904,170100,65495710,12730,12730,12730,12730,0
20240904,170000,65495710,12730,12730,12730,12730,0
20240904,165900,65495710,12730,12730,12730,12730,0
20240904,165800,65495710,12730,12730,12730,12730,0
20240904,165700,65495710,12730,12730,12730,12730,0
20240904,165600,65495710,12730,12730,12730,12730,0
20240904,165500,65495710,12730,12730,12730,12730,0
20240904,165400,65495710,12730,12730,12730,12730,0
20240904,165300,65495710,12730,12730,12730,12730,0
20240904,165200,65495710,12730,12730,12730,12730,0
20240904,165100,65495710,12730,12730,12730,12730,0
20240904,165000,65495710,12730,12730,12730,12730,0
20240904,164900,65495710,12730,12730,12730,12730,0
20240904,164800,65495710,12730,12730,12730,12730,0
20240904,164700,65495710,12730,12730,12730,12730,0
20240904,164600,65495710,12730,12730,12730,12730,0
20240904,164500,65495710,12730,12730,12730,12730,78
20240904,164400,65495710,12730,12730,12730,12730,0
20240904,164300,65495710,12730,12730,12730,12730,0
20240904,164200,65495710,12730,12730,12730,12730,0
20240904,164100,65495710,12730,12730,12730,12730,0
20240904,164000,65495710,12730,12730,12730,12730,0
20240904,163900,65495710,12730,12730,12730,12730,0
20240904,163800,65495710,12730,12730,12730,12730,0
20240904,163700,65495710,12730,12730,12730,12730,0
20240904,163600,65495710,12730,12730,12730,12730,0
20240904,163500,65495710,12730,12730,12730,12730,0
20240904,163400,65495710,12730,12730,12730,12730,0
20240904,163300,65495710,12730,12730,12730,12730,0
20240904,163200,65495710,12730,12730,12730,12730,0
20240904,163100,65495710,12730,12730,12730,12730,0
20240904,163000,65495710,12730,12730,12730,12730,0
20240904,162900,65495710,12730,12730,12730,12730,0
20240904,162800,65495710,12730,12730,12730,12730,0
20240904,162700,65495710,12730,12730,12730,12730,0
20240904,162600,65495710,12730,12730,12730,12730,0
20240904,162500,65495710,12730,12730,12730,12730,0
20240904,162400,65495710,12730,12730,12730,12730,0
20240904,162300,65495710,12730,12730,12730,12730,0
20240904,162200,65495710,12730,12730,12730,12730,0
20240904,162100,65495710,12730,12730,12730,12730,0
20240904,162000,65495710,12730,12730,12730,12730,0
20240904,161900,65495710,12730,12730,12730,12730,0
20240904,161800,65495710,12730,12730,12730,12730,0
20240904,161700,65495710,12730,12730,12730,12730,0
20240904,161600,65495710,12730,12730,12730,12730,0
20240904,161500,65495710,12730,12730,12730,12730,78
20240904,161400,65495710,12730,12730,12730,12730,0
20240904,161300,65495710,12730,12730,12730,12730,0
20240904,161200,65495710,12730,12730,12730,12730,0
20240904,161100,65495710,12730,12730,12730,12730,0
20240904,161000,65495710,12730,12730,12730,12730,0
20240904,160900,65495710,12730,12730,12730,12730,0
20240904,160800,65495710,12730,12730,12730,12730,0
20240904,160700,65495710,12730,12730,12730,12730,0
20240904,160600,65495710,12730,12730,12730,12730,0
20240904,160500,65495710,12730,12730,12730,12730,0
20240904,160400,65495710,12730,12730,12730,12730,0
20240904,160300,65495710,12730,12730,12730,12730,0
20240904,160200,65495710,12730,12730,12730,12730,0
20240904,160100,65495710,12730,12730,12730,12730,0
20240904,160000,65495710,12730,12730,12730,12730,0
20240904,155900,65495710,12730,12730,12730,12730,0
20240904,155800,65495710,12730,12730,12730,12730,0
20240904,155700,65495710,12730,12730,12730,12730,0
20240904,155600,65495710,12730,12730,12730,12730,0
20240904,155500,65495710,12730,12730,12730,12730,0
20240904,155400,65495710,12730,12730,12730,12730,0
20240904,155300,65495710,12730,12730,12730,12730,0
20240904,155200,65495710,12730,12730,12730,12730,0
20240904,155100,65495710,12730,12730,12730,12730,0
20240904,155000,65495710,12730,12730,12730,12730,0
20240904,154900,65495710,12730,12730,12730,12730,0
20240904,154800,65495710,12730,12730,12730,12730,0
20240904,154700,65495710,12730,12730,12730,12730,0
20240904,154600,65495710,12730,12730,12730,12730,0
20240904,154500,65495710,12730,12730,12730,12730,78
20240904,154400,65495710,12730,12730,12730,12730,0
20240904,154300,65495710,12730,12730,12730,12730,0
20240904,154200,65495710,12730,12730,12730,12730,0
20240904,154100,65495710,12730,12730,12730,12730,0
20240904,154000,65495710,12730,12730,12730,12730,0
20240904,153900,65495710,12730,12730,12730,12730,0
20240904,153800,65495710,12730,12730,12730,12730,0
20240904,153700,65495710,12730,12730,12730,12730,0
20240904,153600,65495710,12730,12730,12730,12730,0
20240904,153500,65495710,12730,12730,12730,12730,0
20240904,153400,65495710,12730,12730,12730,12730,0
20240904,153300,65495710,12730,12730,12730,12730,0
20240904,153200,65495710,12730,12730,12730,12730,0
20240904,153100,65495710,12730,12730,12730,12730,0
20240904,153000,65495710,12730,12730,12730,12730,78
20240904,152900,64502770,12730,12730,12730,12730,0
20240904,152800,64502770,12730,12730,12730,12730,0
20240904,152700,64502770,12730,12730,12730,12730,0
20240904,152600,64502770,12730,12730,12730,12730,0
20240904,152500,64502770,12730,12730,12730,12730,0
20240904,152400,64502770,12730,12730,12730,12730,0
20240904,152300,64502770,12730,12730,12730,12730,0
20240904,152200,64502770,12730,12730,12730,12730,0
20240904,152100,64502770,12730,12730,12730,12730,0
20240904,152000,64502770,12730,12730,12730,12730,0
20240904,151900,64502770,12730,12730,12730,12730,30
20240904,151800,64120870,12720,12720,12720,12720,0
20240904,151700,64120870,12720,12720,12720,12720,0
20240904,151600,64120870,12720,12720,12720,12720,30
20240904,151500,63739270,12720,12710,12720,12710,28
20240904,151400,63383120,12720,12720,12720,12720,0
20240904,151300,63383120,12720,12720,12720,12720,0
20240904,151200,63383120,12720,12720,12720,12720,0
20240904,151100,63383120,12720,12720,12720,12720,0
20240904,151000,63383120,12720,12720,12720,12720,0
20240904,150900,63383120,12720,12720,12720,12720,0
20240904,150800,63383120,12720,12720,12720,12720,0
20240904,150700,63383120,12720,12720,12720,12720,0
20240904,150600,63383120,12720,12720,12720,12720,0
20240904,150500,63383120,12720,12720,12720,12720,0
20240904,150400,63383120,12720,12720,12720,12710,564
20240904,150300,56210940,12730,12730,12730,12730,0
20240904,150200,56210940,12730,12730,12730,12730,0
20240904,150100,56210940,12730,12730,12730,12730,2
20240904,150000,56185480,12730,12730,12730,12730,1
20240904,145900,56172750,12720,12720,12720,12720,9
20240904,145800,56058270,12720,12720,12720,12720,0
20240904,145700,56058270,12720,12720,12720,12720,0
20240904,145600,56058270,12720,12720,12720,12720,69
20240904,145500,55180590,12720,12720,12720,12720,0
20240904,145400,55180590,12720,12720,12720,12720,0
20240904,145300,55180590,12720,12720,12720,12720,50
20240904,145200,54544590,12720,12720,12720,12720,0
20240904,145100,54544590,12720,12720,12720,12720,0
20240904,145000,54544590,12720,12720,12720,12720,0
20240904,144900,54544590,12720,12720,12720,12720,0
20240904,144800,54544590,12720,12720,12720,12720,0
20240904,144700,54544590,12720,12720,12720,12720,4
20240904,144600,54493710,12730,12730,12730,12730,1
20240904,144500,54480980,12720,12720,12720,12720,0
20240904,144400,54480980,12720,12720,12720,12720,0
20240904,144300,54480980,12720,12720,12720,12720,0
20240904,144200,54480980,12720,12720,12720,12720,0
20240904,144100,54480980,12720,12720,12720,12720,0
20240904,144000,54480980,12720,12720,12720,12720,0
20240904,143900,54480980,12720,12720,12720,12720,10
20240904,143800,54353780,12730,12730,12730,12730,7
20240904,143700,54264670,12720,12720,12720,12720,0
20240904,143600,54264670,12720,12720,12720,12720,0
20240904,143500,54264670,12720,12720,12720,12720,0
20240904,143400,54264670,12720,12720,12720,12720,35
20240904,143300,53819470,12720,12720,12720,12720,2
20240904,143200,53794030,12720,12720,12720,12720,5
20240904,143100,53730430,12720,12720,12720,12720,0
20240904,143000,53730430,12720,12720,12720,12720,10
20240904,142900,53603230,12720,12720,12720,12720,10
20240904,142800,53476030,12730,12730,12730,12730,0
20240904,142700,53476030,12730,12730,12730,12730,0
20240904,142600,53476030,12730,12730,12730,12730,0
20240904,142500,53476030,12730,12730,12730,12730,0
20240904,142400,53476030,12730,12730,12730,12730,0
20240904,142300,53476030,12730,12730,12730,12730,0
20240904,142200,53476030,12730,12730,12730,12730,1
20240904,142100,53463300,12720,12720,12720,12720,0
20240904,142000,53463300,12720,12720,12720,12720,0
20240904,141900,53463300,12720,12720,12720,12720,21
20240904,141800,53196180,12710,12710,12710,12710,0
20240904,141700,53196180,12710,12710,12710,12710,34
20240904,141600,52764040,12710,12710,12710,12710,44
20240904,141500,52204800,12730,12730,12730,12730,0
20240904,141400,52204800,12730,12730,12730,12730,0
20240904,141300,52204800,12730,12730,12730,12730,0
20240904,141200,52204800,12730,12730,12730,12730,0
20240904,141100,52204800,12730,12730,12730,12730,0
20240904,141000,52204800,12730,12730,12730,12730,0
20240904,140900,52204800,12730,12730,12730,12730,0
20240904,140800,52204800,12730,12730,12730,12730,0
20240904,140700,52204800,12730,12730,12730,12730,0
20240904,140600,52204800,12730,12730,12730,12730,0
20240904,140500,52204800,12730,12730,12730,12730,0
20240904,140400,52204800,12730,12730,12730,12730,0
20240904,140300,52204800,12730,12730,12730,12730,0
20240904,140200,52204800,12730,12730,12730,12730,0
20240904,140100,52204800,12730,12730,12730,12730,0
20240904,140000,52204800,12730,12730,12730,12730,0
20240904,135900,52204800,12730,12730,12730,12730,0
20240904,135800,52204800,12730,12730,12730,12730,1
20240904,135700,52192070,12730,12730,12730,12730,0
20240904,135600,52192070,12730,12730,12730,12730,0
20240904,135500,52192070,12730,12730,12730,12730,0
20240904,135400,52192070,12730,12730,12730,12730,0
20240904,135300,52192070,12730,12730,12730,12730,10
20240904,135200,52064770,12710,12720,12720,12710,521
20240904,135100,45441780,12730,12730,12730,12730,0
20240904,135000,45441780,12730,12730,12730,12730,0
20240904,134900,45441780,12730,12730,12730,12730,0
20240904,134800,45441780,12730,12730,12730,12730,20
20240904,134700,45187180,12720,12720,12720,12720,0
20240904,134600,45187180,12720,12720,12720,12720,0
20240904,134500,45187180,12720,12720,12720,12720,0
20240904,134400,45187180,12720,12720,12720,12720,0
20240904,134300,45187180,12720,12730,12730,12720,11
20240904,134200,45047160,12730,12730,12730,12730,0
20240904,134100,45047160,12730,12730,12730,12730,0
20240904,134000,45047160,12730,12730,12730,12730,0
20240904,133900,45047160,12730,12730,12730,12730,0
20240904,133800,45047160,12730,12730,12730,12730,0
20240904,133700,45047160,12730,12730,12730,12730,0
20240904,133600,45047160,12730,12730,12730,12730,0
20240904,133500,45047160,12730,12730,12730,12730,0
20240904,133400,45047160,12730,12730,12730,12730,0
20240904,133300,45047160,12730,12730,12730,12730,0
20240904,133200,45047160,12730,12730,12730,12730,0
20240904,133100,45047160,12730,12730,12730,12730,0
20240904,133000,45047160,12730,12730,12730,12730,0
20240904,132900,45047160,12730,12730,12730,12730,0
20240904,132800,45047160,12730,12730,12730,12730,0
20240904,132700,45047160,12730,12730,12730,12730,2
20240904,132600,45021700,12730,12730,12730,12730,0
20240904,132500,45021700,12730,12730,12730,12730,0
20240904,132400,45021700,12730,12730,12730,12730,0
20240904,132300,45021700,12730,12730,12730,12730,0
20240904,132200,45021700,12730,12730,12730,12730,0
20240904,132100,45021700,12730,12730,12730,12730,0
20240904,132000,45021700,12730,12730,12730,12730,0
20240904,131900,45021700,12730,12730,12730,12730,0
20240904,131800,45021700,12730,12730,12730,12730,0
20240904,131700,45021700,12730,12730,12730,12730,0
20240904,131600,45021700,12730,12730,12730,12730,0
20240904,131500,45021700,12730,12730,12730,12730,0
20240904,131400,45021700,12730,12730,12730,12730,0
20240904,131300,45021700,12730,12730,12730,12730,0
20240904,131200,45021700,12730,12730,12730,12730,398
20240904,131100,39955160,12720,12730,12730,12720,15
20240904,131000,39764320,12730,12730,12730,12730,0
20240904,130900,39764320,12730,12730,12730,12730,1
20240904,130800,39751590,12730,12730,12730,12730,0
20240904,130700,39751590,12730,12730,12730,12730,3
20240904,130600,39713400,12730,12730,12730,12730,0
20240904,130500,39713400,12730,12730,12730,12730,0
20240904,130400,39713400,12730,12730,12730,12730,0
20240904,130300,39713400,12730,12730,12730,12730,17
20240904,130200,39496990,12730,12730,12730,12730,0
20240904,130100,39496990,12730,12730,12730,12730,26
20240904,130000,39166010,12730,12730,12730,12730,0
20240904,125900,39166010,12730,12730,12730,12730,78
20240904,125800,38173070,12730,12730,12730,12730,0
20240904,125700,38173070,12730,12730,12730,12730,1
20240904,125600,38160340,12730,12730,12730,12730,0
20240904,125500,38160340,12730,12730,12730,12730,0
20240904,125400,38160340,12730,12730,12730,12730,0
20240904,125300,38160340,12730,12730,12730,12730,0
20240904,125200,38160340,12730,12730,12730,12730,0
20240904,125100,38160340,12730,12730,12730,12730,0
20240904,125000,38160340,12730,12730,12730,12730,0
20240904,124900,38160340,12730,12730,12730,12730,23
20240904,124800,37867550,12730,12730,12730,12730,0
20240904,124700,37867550,12730,12730,12730,12730,10
20240904,124600,37740250,12730,12730,12730,12730,0
20240904,124500,37740250,12730,12730,12730,12730,0
20240904,124400,37740250,12730,12730,12730,12730,0
20240904,124300,37740250,12730,12730,12730,12730,0
20240904,124200,37740250,12730,12730,12730,12730,0
20240904,124100,37740250,12730,12730,12730,12730,0
20240904,124000,37740250,12730,12730,12730,12730,0
20240904,123900,37740250,12730,12730,12730,12730,0
20240904,123800,37740250,12730,12730,12730,12730,0
20240904,123700,37740250,12730,12730,12730,12730,0
20240904,123600,37740250,12730,12730,12730,12730,0
20240904,123500,37740250,12730,12730,12730,12730,0
20240904,123400,37740250,12730,12740,12740,12730,35
20240904,123300,37294690,12740,12740,12740,12740,50
20240904,123200,36657690,12750,12750,12750,12750,0
20240904,123100,36657690,12750,12750,12750,12750,0
20240904,123000,36657690,12750,12750,12750,12750,0
20240904,122900,36657690,12750,12750,12750,12750,0
20240904,122800,36657690,12750,12750,12750,12750,12
20240904,122700,36504690,12750,12750,12750,12750,0
20240904,122600,36504690,12750,12750,12750,12750,0
20240904,122500,36504690,12750,12750,12750,12750,0
20240904,122400,36504690,12750,12750,12750,12750,0
20240904,122300,36504690,12750,12750,12750,12750,0
20240904,122200,36504690,12750,12750,12750,12750,0
20240904,122100,36504690,12750,12750,12750,12750,0
20240904,122000,36504690,12750,12750,12750,12750,0
20240904,121900,36504690,12750,12750,12750,12750,0
20240904,121800,36504690,12750,12750,12750,12750,0
20240904,121700,36504690,12750,12750,12750,12750,0
20240904,121600,36504690,12750,12750,12750,12750,180
20240904,121500,34209690,12760,12760,12760,12760,0
20240904,121400,34209690,12760,12760,12760,12760,28
20240904,121300,33852410,12770,12770,12770,12770,0
20240904,121200,33852410,12770,12770,12770,12770,0
20240904,121100,33852410,12770,12770,12770,12770,0
20240904,121000,33852410,12770,12770,12770,12770,0
20240904,120900,33852410,12770,12770,12770,12770,0
20240904,120800,33852410,12770,12770,12770,12770,0
20240904,120700,33852410,12770,12770,12770,12770,0
20240904,120600,33852410,12770,12770,12770,12770,0
20240904,120500,33852410,12770,12770,12770,12770,0
20240904,120400,33852410,12770,12770,12770,12770,0
20240904,120300,33852410,12770,12770,12770,12770,0
20240904,120200,33852410,12770,12770,12770,12770,0
20240904,120100,33852410,12770,12770,12770,12770,0
20240904,120000,33852410,12770,12770,12770,12770,0
20240904,115900,33852410,12770,12770,12770,12770,0
20240904,115800,33852410,12770,12770,12770,12770,0
20240904,115700,33852410,12770,12770,12770,12770,0
20240904,115600,33852410,12770,12770,12770,12770,0
20240904,115500,33852410,12770,12770,12770,12770,1
20240904,115400,33839640,12780,12780,12780,12780,0
20240904,115300,33839640,12780,12780,12780,12780,0
20240904,115200,33839640,12780,12780,12780,12780,0
20240904,115100,33839640,12780,12780,12780,12780,0
20240904,115000,33839640,12780,12780,12780,12780,0
20240904,114900,33839640,12780,12780,12780,12780,0
20240904,114800,33839640,12780,12780,12780,12780,4
20240904,114700,33788520,12770,12770,12770,12770,0
20240904,114600,33788520,12770,12770,12770,12770,0
20240904,114500,33788520,12770,12770,12770,12770,0
20240904,114400,33788520,12770,12770,12770,12770,0
20240904,114300,33788520,12770,12770,12770,12770,0
20240904,114200,33788520,12770,12770,12770,12770,1
20240904,114100,33775750,12780,12780,12780,12780,0
20240904,114000,33775750,12780,12780,12780,12780,0
20240904,113900,33775750,12780,12780,12780,12780,0
20240904,113800,33775750,12780,12780,12780,12780,0
20240904,113700,33775750,12780,12780,12780,12780,5
20240904,113600,33711850,12780,12780,12780,12780,10
20240904,113500,33584050,12760,12760,12760,12760,0
20240904,113400,33584050,12760,12760,12760,12760,0
20240904,113300,33584050,12760,12760,12760,12760,0
20240904,113200,33584050,12760,12760,12760,12760,0
20240904,113100,33584050,12760,12760,12760,12760,0
20240904,113000,33584050,12760,12760,12760,12760,0
20240904,112900,33584050,12760,12760,12760,12760,0
20240904,112800,33584050,12760,12760,12760,12760,0
20240904,112700,33584050,12760,12760,12760,12760,0
20240904,112600,33584050,12760,12760,12760,12760,0
20240904,112500,33584050,12760,12760,12760,12760,0
20240904,112400,33584050,12760,12760,12760,12760,0
20240904,112300,33584050,12760,12760,12760,12760,0
20240904,112200,33584050,12760,12760,12760,12760,0
20240904,112100,33584050,12760,12760,12760,12760,0
20240904,112000,33584050,12760,12760,12760,12760,0
20240904,111900,33584050,12760,12760,12760,12760,0
20240904,111800,33584050,12760,12760,12760,12760,8
20240904,111700,33481970,12780,12780,12780,12780,0
20240904,111600,33481970,12780,12780,12780,12780,1
20240904,111500,33469190,12770,12770,12770,12770,0
20240904,111400,33469190,12770,12770,12770,12770,0
20240904,111300,33469190,12770,12770,12770,12770,1
20240904,111200,33456420,12780,12780,12780,12780,0
20240904,111100,33456420,12780,12780,12780,12780,0
20240904,111000,33456420,12780,12780,12780,12780,0
20240904,110900,33456420,12780,12780,12780,12780,0
20240904,110800,33456420,12780,12780,12780,12780,0
20240904,110700,33456420,12780,12780,12780,12780,0
20240904,110600,33456420,12780,12780,12780,12780,0
20240904,110500,33456420,12780,12780,12780,12780,0
20240904,110400,33456420,12780,12780,12780,12780,0
20240904,110300,33456420,12780,12780,12780,12780,0
20240904,110200,33456420,12780,12780,12780,12780,0
20240904,110100,33456420,12780,12780,12780,12780,0
20240904,110000,33456420,12780,12780,12780,12780,0
20240904,105900,33456420,12780,12780,12780,12780,0
20240904,105800,33456420,12780,12780,12780,12780,4
20240904,105700,33405300,12760,12760,12760,12760,0
20240904,105600,33405300,12760,12760,12760,12760,0
20240904,105500,33405300,12760,12760,12760,12760,0
20240904,105400,33405300,12760,12760,12760,12760,2
20240904,105300,33379780,12780,12780,12780,12780,0
20240904,105200,33379780,12780,12780,12780,12780,31
20240904,105100,32983600,12780,12780,12780,12780,9
20240904,105000,32868580,12780,12780,12780,12780,0
20240904,104900,32868580,12780,12780,12780,12780,3
20240904,104800,32830240,12760,12760,12760,12760,0
20240904,104700,32830240,12760,12760,12760,12760,0
20240904,104600,32830240,12760,12760,12760,12760,13
20240904,104500,32664360,12760,12760,12760,12760,24
20240904,104400,32358120,12750,12750,12750,12750,0
20240904,104300,32358120,12750,12750,12750,12750,0
20240904,104200,32358120,12750,12750,12750,12750,164
20240904,104100,30267120,12740,12740,12740,12740,0
20240904,104000,30267120,12740,12740,12740,12740,0
20240904,103900,30267120,12740,12740,12740,12740,0
20240904,103800,30267120,12740,12740,12740,12740,0
20240904,103700,30267120,12740,12740,12740,12740,0
20240904,103600,30267120,12740,12740,12740,12740,0
20240904,103500,30267120,12740,12740,12740,12740,21
20240904,103400,29999580,12700,12700,12700,12700,0
20240904,103300,29999580,12700,12700,12700,12700,0
20240904,103200,29999580,12700,12700,12700,12700,0
20240904,103100,29999580,12700,12700,12700,12700,0
20240904,103000,29999580,12700,12700,12700,12700,0
20240904,102900,29999580,12700,12700,12700,12700,0
20240904,102800,29999580,12700,12700,12700,12700,0
20240904,102700,29999580,12700,12700,12700,12700,0
20240904,102600,29999580,12700,12700,12700,12700,0
20240904,102500,29999580,12700,12710,12710,12700,11
20240904,102400,29859870,12720,12750,12750,12720,43
20240904,102300,29311830,12750,12750,12750,12750,0
20240904,102200,29311830,12750,12750,12750,12750,0
20240904,102100,29311830,12750,12750,12750,12750,0
20240904,102000,29311830,12750,12760,12760,12750,157
20240904,101900,27309980,12760,12760,12760,12760,0
20240904,101800,27309980,12760,12760,12760,12760,1
20240904,101700,27297220,12770,12770,12770,12770,5
20240904,101600,27233370,12750,12750,12750,12750,0
20240904,101500,27233370,12750,12750,12750,12750,0
20240904,101400,27233370,12750,12750,12750,12750,18
20240904,101300,27003870,12750,12750,12750,12750,0
20240904,101200,27003870,12750,12750,12750,12750,0
20240904,101100,27003870,12750,12750,12750,12750,0
20240904,101000,27003870,12750,12750,12750,12750,5
20240904,100900,26940120,12720,12720,12720,12720,14
20240904,100800,26762040,12730,12730,12730,12730,2
20240904,100700,26736580,12730,12730,12730,12730,0
20240904,100600,26736580,12730,12730,12730,12730,2
20240904,100500,26711120,12750,12750,12750,12750,0
20240904,100400,26711120,12750,12750,12750,12750,0
20240904,100300,26711120,12750,12750,12750,12750,3
20240904,100200,26672870,12750,12750,12750,12750,0
20240904,100100,26672870,12750,12750,12750,12750,0
20240904,100000,26672870,12750,12750,12750,12750,2
20240904,095900,26647370,12700,12700,12700,12700,0
20240904,095800,26647370,12700,12700,12700,12700,0
20240904,095700,26647370,12700,12700,12700,12700,0
20240904,095600,26647370,12700,12700,12700,12700,0
20240904,095500,26647370,12700,12700,12700,12700,0
20240904,095400,26647370,12700,12700,12700,12700,0
20240904,095300,26647370,12700,12700,12700,12700,0
20240904,095200,26647370,12700,12700,12700,12700,0
20240904,095100,26647370,12700,12700,12700,12700,0
20240904,095000,26647370,12700,12700,12700,12700,0
20240904,094900,26647370,12700,12700,12700,12700,1
20240904,094800,26634670,12690,12690,12690,12690,0
20240904,094700,26634670,12690,12690,12690,12690,1
20240904,094600,26621980,12690,12700,12700,12690,4
20240904,094500,26571200,12710,12710,12710,12710,0
20240904,094400,26571200,12710,12710,12710,12710,0
20240904,094300,26571200,12710,12710,12710,12710,0
20240904,094200,26571200,12710,12710,12710,12710,0
20240904,094100,26571200,12710,12710,12710,12710,0
20240904,094000,26571200,12710,12710,12710,12710,0
20240904,093900,26571200,12710,12710,12710,12710,2
20240904,093800,26545780,12720,12720,12720,12720,5
20240904,093700,26482180,12720,12730,12740,12720,11
20240904,093600,26342090,12740,12740,12740,12740,3
20240904,093500,26303870,12730,12730,12730,12730,1
20240904,093400,26291140,12730,12730,12730,12730,1
20240904,093300,26278410,12680,12680,12690,12680,22
20240904,093200,25999440,12680,12690,12690,12680,166
20240904,093100,23893960,12690,12690,12690,12690,60
20240904,093000,23132560,12700,12700,12700,12700,17
20240904,092900,22916660,12690,12690,12690,12690,0
20240904,092800,22916660,12690,12690,12690,12690,0
20240904,092700,22916660,12690,12690,12690,12690,0
20240904,092600,22916660,12690,12690,12690,12690,0
20240904,092500,22916660,12690,12690,12690,12690,0
20240904,092400,22916660,12690,12690,12690,12690,31
20240904,092300,22523270,12690,12690,12690,12690,0
20240904,092200,22523270,12690,12700,12750,12690,60
20240904,092100,21761290,12700,12710,12710,12700,203
20240904,092000,19182620,12740,12740,12740,12740,85
20240904,091900,18099720,12750,12740,12750,12740,278
20240904,091800,14555730,12760,12780,12780,12760,236
20240904,091700,11541380,12770,12770,12770,12770,15
20240904,091600,11349830,12810,12810,12810,12810,0
20240904,091500,11349830,12810,12810,12810,12810,7
20240904,091400,11260160,12830,12830,12830,12830,18
20240904,091300,11029220,12830,12830,12830,12830,10
20240904,091200,10900920,12840,12840,12840,12840,0
20240904,091100,10900920,12840,12840,12840,12840,5
20240904,091000,10836720,12840,12840,12840,12840,10
20240904,090900,10708320,12700,12750,12750,12700,145
20240904,090800,8866360,12700,12700,12700,12700,0
20240904,090700,8866360,12700,12700,12700,12700,153
20240904,090600,6923260,12700,12760,12760,12700,300
20240904,090500,3105870,12760,12760,12760,12760,0
20240904,090400,3105870,12760,12830,12830,12760,41
20240904,090300,2579910,12830,12900,12900,12720,61
20240904,090200,1802380,12900,12900,12900,12900,1
20240904,090100,1789480,12910,12910,12910,12910,10
20240904,090000,1660380,12990,12970,12990,12970,128