KissMeData/285490/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,205500,226668730,12990,12990,12990,12990,75
20240902,205400,226668730,12990,12990,12990,12990,0
20240902,205300,226668730,12990,12990,12990,12990,0
20240902,205200,226668730,12990,12990,12990,12990,0
20240902,205100,226668730,12990,12990,12990,12990,0
20240902,205000,226668730,12990,12990,12990,12990,0
20240902,204900,226668730,12990,12990,12990,12990,0
20240902,204800,226668730,12990,12990,12990,12990,0
20240902,204700,226668730,12990,12990,12990,12990,0
20240902,204600,226668730,12990,12990,12990,12990,0
20240902,204500,226668730,12990,12990,12990,12990,0
20240902,204400,226668730,12990,12990,12990,12990,0
20240902,204300,226668730,12990,12990,12990,12990,0
20240902,204200,226668730,12990,12990,12990,12990,0
20240902,204100,226668730,12990,12990,12990,12990,0
20240902,204000,226668730,12990,12990,12990,12990,0
20240902,203900,226668730,12990,12990,12990,12990,0
20240902,203800,226668730,12990,12990,12990,12990,0
20240902,203700,226668730,12990,12990,12990,12990,0
20240902,203600,226668730,12990,12990,12990,12990,0
20240902,203500,226668730,12990,12990,12990,12990,0
20240902,203400,226668730,12990,12990,12990,12990,0
20240902,203300,226668730,12990,12990,12990,12990,0
20240902,203200,226668730,12990,12990,12990,12990,0
20240902,203100,226668730,12990,12990,12990,12990,0
20240902,203000,226668730,12990,12990,12990,12990,0
20240902,202900,226668730,12990,12990,12990,12990,0
20240902,202800,226668730,12990,12990,12990,12990,0
20240902,202700,226668730,12990,12990,12990,12990,0
20240902,202600,226668730,12990,12990,12990,12990,0
20240902,202500,226668730,12990,12990,12990,12990,75
20240902,202400,226668730,12990,12990,12990,12990,0
20240902,202300,226668730,12990,12990,12990,12990,0
20240902,202200,226668730,12990,12990,12990,12990,0
20240902,202100,226668730,12990,12990,12990,12990,0
20240902,202000,226668730,12990,12990,12990,12990,0
20240902,201900,226668730,12990,12990,12990,12990,0
20240902,201800,226668730,12990,12990,12990,12990,0
20240902,201700,226668730,12990,12990,12990,12990,0
20240902,201600,226668730,12990,12990,12990,12990,0
20240902,201500,226668730,12990,12990,12990,12990,0
20240902,201400,226668730,12990,12990,12990,12990,0
20240902,201300,226668730,12990,12990,12990,12990,0
20240902,201200,226668730,12990,12990,12990,12990,0
20240902,201100,226668730,12990,12990,12990,12990,0
20240902,201000,226668730,12990,12990,12990,12990,0
20240902,200900,226668730,12990,12990,12990,12990,0
20240902,200800,226668730,12990,12990,12990,12990,0
20240902,200700,226668730,12990,12990,12990,12990,0
20240902,200600,226668730,12990,12990,12990,12990,0
20240902,200500,226668730,12990,12990,12990,12990,0
20240902,200400,226668730,12990,12990,12990,12990,0
20240902,200300,226668730,12990,12990,12990,12990,0
20240902,200200,226668730,12990,12990,12990,12990,0
20240902,200100,226668730,12990,12990,12990,12990,0
20240902,200000,226668730,12990,12990,12990,12990,0
20240902,195900,226668730,12990,12990,12990,12990,0
20240902,195800,226668730,12990,12990,12990,12990,0
20240902,195700,226668730,12990,12990,12990,12990,0
20240902,195600,226668730,12990,12990,12990,12990,0
20240902,195500,226668730,12990,12990,12990,12990,75
20240902,195400,226668730,12990,12990,12990,12990,0
20240902,195300,226668730,12990,12990,12990,12990,0
20240902,195200,226668730,12990,12990,12990,12990,0
20240902,195100,226668730,12990,12990,12990,12990,0
20240902,195000,226668730,12990,12990,12990,12990,0
20240902,194900,226668730,12990,12990,12990,12990,0
20240902,194800,226668730,12990,12990,12990,12990,0
20240902,194700,226668730,12990,12990,12990,12990,0
20240902,194600,226668730,12990,12990,12990,12990,0
20240902,194500,226668730,12990,12990,12990,12990,0
20240902,194400,226668730,12990,12990,12990,12990,0
20240902,194300,226668730,12990,12990,12990,12990,0
20240902,194200,226668730,12990,12990,12990,12990,0
20240902,194100,226668730,12990,12990,12990,12990,0
20240902,194000,226668730,12990,12990,12990,12990,0
20240902,193900,226668730,12990,12990,12990,12990,0
20240902,193800,226668730,12990,12990,12990,12990,0
20240902,193700,226668730,12990,12990,12990,12990,0
20240902,193600,226668730,12990,12990,12990,12990,0
20240902,193500,226668730,12990,12990,12990,12990,0
20240902,193400,226668730,12990,12990,12990,12990,0
20240902,193300,226668730,12990,12990,12990,12990,0
20240902,193200,226668730,12990,12990,12990,12990,0
20240902,193100,226668730,12990,12990,12990,12990,0
20240902,193000,226668730,12990,12990,12990,12990,0
20240902,192900,226668730,12990,12990,12990,12990,0
20240902,192800,226668730,12990,12990,12990,12990,0
20240902,192700,226668730,12990,12990,12990,12990,0
20240902,192600,226668730,12990,12990,12990,12990,0
20240902,192500,226668730,12990,12990,12990,12990,75
20240902,192400,226668730,12990,12990,12990,12990,0
20240902,192300,226668730,12990,12990,12990,12990,0
20240902,192200,226668730,12990,12990,12990,12990,0
20240902,192100,226668730,12990,12990,12990,12990,0
20240902,192000,226668730,12990,12990,12990,12990,0
20240902,191900,226668730,12990,12990,12990,12990,0
20240902,191800,226668730,12990,12990,12990,12990,0
20240902,191700,226668730,12990,12990,12990,12990,0
20240902,191600,226668730,12990,12990,12990,12990,0
20240902,191500,226668730,12990,12990,12990,12990,0
20240902,191400,226668730,12990,12990,12990,12990,0
20240902,191300,226668730,12990,12990,12990,12990,0
20240902,191200,226668730,12990,12990,12990,12990,0
20240902,191100,226668730,12990,12990,12990,12990,0
20240902,191000,226668730,12990,12990,12990,12990,0
20240902,190900,226668730,12990,12990,12990,12990,0
20240902,190800,226668730,12990,12990,12990,12990,0
20240902,190700,226668730,12990,12990,12990,12990,0
20240902,190600,226668730,12990,12990,12990,12990,0
20240902,190500,226668730,12990,12990,12990,12990,0
20240902,190400,226668730,12990,12990,12990,12990,0
20240902,190300,226668730,12990,12990,12990,12990,0
20240902,190200,226668730,12990,12990,12990,12990,0
20240902,190100,226668730,12990,12990,12990,12990,0
20240902,190000,226668730,12990,12990,12990,12990,0
20240902,185900,226668730,12990,12990,12990,12990,0
20240902,185800,226668730,12990,12990,12990,12990,0
20240902,185700,226668730,12990,12990,12990,12990,0
20240902,185600,226668730,12990,12990,12990,12990,0
20240902,185500,226668730,12990,12990,12990,12990,75
20240902,185400,226668730,12990,12990,12990,12990,0
20240902,185300,226668730,12990,12990,12990,12990,0
20240902,185200,226668730,12990,12990,12990,12990,0
20240902,185100,226668730,12990,12990,12990,12990,0
20240902,185000,226668730,12990,12990,12990,12990,0
20240902,184900,226668730,12990,12990,12990,12990,0
20240902,184800,226668730,12990,12990,12990,12990,0
20240902,184700,226668730,12990,12990,12990,12990,0
20240902,184600,226668730,12990,12990,12990,12990,0
20240902,184500,226668730,12990,12990,12990,12990,0
20240902,184400,226668730,12990,12990,12990,12990,0
20240902,184300,226668730,12990,12990,12990,12990,0
20240902,184200,226668730,12990,12990,12990,12990,0
20240902,184100,226668730,12990,12990,12990,12990,0
20240902,184000,226668730,12990,12990,12990,12990,0
20240902,183900,226668730,12990,12990,12990,12990,0
20240902,183800,226668730,12990,12990,12990,12990,0
20240902,183700,226668730,12990,12990,12990,12990,0
20240902,183600,226668730,12990,12990,12990,12990,0
20240902,183500,226668730,12990,12990,12990,12990,0
20240902,183400,226668730,12990,12990,12990,12990,0
20240902,183300,226668730,12990,12990,12990,12990,0
20240902,183200,226668730,12990,12990,12990,12990,0
20240902,183100,226668730,12990,12990,12990,12990,0
20240902,183000,226668730,12990,12990,12990,12990,0
20240902,182900,226668730,12990,12990,12990,12990,0
20240902,182800,226668730,12990,12990,12990,12990,0
20240902,182700,226668730,12990,12990,12990,12990,0
20240902,182600,226668730,12990,12990,12990,12990,0
20240902,182500,226668730,12990,12990,12990,12990,75
20240902,182400,226668730,12990,12990,12990,12990,0
20240902,182300,226668730,12990,12990,12990,12990,0
20240902,182200,226668730,12990,12990,12990,12990,0
20240902,182100,226668730,12990,12990,12990,12990,0
20240902,182000,226668730,12990,12990,12990,12990,0
20240902,181900,226668730,12990,12990,12990,12990,0
20240902,181800,226668730,12990,12990,12990,12990,0
20240902,181700,226668730,12990,12990,12990,12990,0
20240902,181600,226668730,12990,12990,12990,12990,0
20240902,181500,226668730,12990,12990,12990,12990,0
20240902,181400,226668730,12990,12990,12990,12990,0
20240902,181300,226668730,12990,12990,12990,12990,0
20240902,181200,226668730,12990,12990,12990,12990,0
20240902,181100,226668730,12990,12990,12990,12990,0
20240902,181000,226668730,12990,12990,12990,12990,0
20240902,180900,226668730,12990,12990,12990,12990,0
20240902,180800,226668730,12990,12990,12990,12990,0
20240902,180700,226668730,12990,12990,12990,12990,0
20240902,180600,226668730,12990,12990,12990,12990,0
20240902,180500,226668730,12990,12990,12990,12990,0
20240902,180400,226668730,12990,12990,12990,12990,0
20240902,180300,226668730,12990,12990,12990,12990,0
20240902,180200,226668730,12990,12990,12990,12990,0
20240902,180100,226668730,12990,12990,12990,12990,0
20240902,180000,226668730,12990,12990,12990,12990,0
20240902,175900,226668730,12990,12990,12990,12990,0
20240902,175800,226668730,12990,12990,12990,12990,0
20240902,175700,226668730,12990,12990,12990,12990,0
20240902,175600,226668730,12990,12990,12990,12990,0
20240902,175500,226668730,12990,12990,12990,12990,75
20240902,175400,226668730,12990,12990,12990,12990,0
20240902,175300,226668730,12990,12990,12990,12990,0
20240902,175200,226668730,12990,12990,12990,12990,0
20240902,175100,226668730,12990,12990,12990,12990,0
20240902,175000,226668730,12990,12990,12990,12990,0
20240902,174900,226668730,12990,12990,12990,12990,0
20240902,174800,226668730,12990,12990,12990,12990,0
20240902,174700,226668730,12990,12990,12990,12990,0
20240902,174600,226668730,12990,12990,12990,12990,0
20240902,174500,226668730,12990,12990,12990,12990,0
20240902,174400,226668730,12990,12990,12990,12990,0
20240902,174300,226668730,12990,12990,12990,12990,0
20240902,174200,226668730,12990,12990,12990,12990,0
20240902,174100,226668730,12990,12990,12990,12990,0
20240902,174000,226668730,12990,12990,12990,12990,0
20240902,173900,226668730,12990,12990,12990,12990,0
20240902,173800,226668730,12990,12990,12990,12990,0
20240902,173700,226668730,12990,12990,12990,12990,0
20240902,173600,226668730,12990,12990,12990,12990,0
20240902,173500,226668730,12990,12990,12990,12990,0
20240902,173400,226668730,12990,12990,12990,12990,0
20240902,173300,226668730,12990,12990,12990,12990,0
20240902,173200,226668730,12990,12990,12990,12990,0
20240902,173100,226668730,12990,12990,12990,12990,0
20240902,173000,226668730,12990,12990,12990,12990,0
20240902,172900,226668730,12990,12990,12990,12990,0
20240902,172800,226668730,12990,12990,12990,12990,0
20240902,172700,226668730,12990,12990,12990,12990,0
20240902,172600,226668730,12990,12990,12990,12990,0
20240902,172500,226668730,12990,12990,12990,12990,75
20240902,172400,226668730,12990,12990,12990,12990,0
20240902,172300,226668730,12990,12990,12990,12990,0
20240902,172200,226668730,12990,12990,12990,12990,0
20240902,172100,226668730,12990,12990,12990,12990,0
20240902,172000,226668730,12990,12990,12990,12990,0
20240902,171900,226668730,12990,12990,12990,12990,0
20240902,171800,226668730,12990,12990,12990,12990,0
20240902,171700,226668730,12990,12990,12990,12990,0
20240902,171600,226668730,12990,12990,12990,12990,0
20240902,171500,226668730,12990,12990,12990,12990,0
20240902,171400,226668730,12990,12990,12990,12990,0
20240902,171300,226668730,12990,12990,12990,12990,0
20240902,171200,226668730,12990,12990,12990,12990,0
20240902,171100,226668730,12990,12990,12990,12990,0
20240902,171000,226668730,12990,12990,12990,12990,0
20240902,170900,226668730,12990,12990,12990,12990,0
20240902,170800,226668730,12990,12990,12990,12990,0
20240902,170700,226668730,12990,12990,12990,12990,0
20240902,170600,226668730,12990,12990,12990,12990,0
20240902,170500,226668730,12990,12990,12990,12990,0
20240902,170400,226668730,12990,12990,12990,12990,0
20240902,170300,226668730,12990,12990,12990,12990,0
20240902,170200,226668730,12990,12990,12990,12990,0
20240902,170100,226668730,12990,12990,12990,12990,0
20240902,170000,226668730,12990,12990,12990,12990,0
20240902,165900,226668730,12990,12990,12990,12990,0
20240902,165800,226668730,12990,12990,12990,12990,0
20240902,165700,226668730,12990,12990,12990,12990,0
20240902,165600,226668730,12990,12990,12990,12990,0
20240902,165500,226668730,12990,12990,12990,12990,75
20240902,165400,226668730,12990,12990,12990,12990,0
20240902,165300,226668730,12990,12990,12990,12990,0
20240902,165200,226668730,12990,12990,12990,12990,0
20240902,165100,226668730,12990,12990,12990,12990,0
20240902,165000,226668730,12990,12990,12990,12990,0
20240902,164900,226668730,12990,12990,12990,12990,0
20240902,164800,226668730,12990,12990,12990,12990,0
20240902,164700,226668730,12990,12990,12990,12990,0
20240902,164600,226668730,12990,12990,12990,12990,0
20240902,164500,226668730,12990,12990,12990,12990,0
20240902,164400,226668730,12990,12990,12990,12990,0
20240902,164300,226668730,12990,12990,12990,12990,0
20240902,164200,226668730,12990,12990,12990,12990,0
20240902,164100,226668730,12990,12990,12990,12990,0
20240902,164000,226668730,12990,12990,12990,12990,0
20240902,163900,226668730,12990,12990,12990,12990,0
20240902,163800,226668730,12990,12990,12990,12990,0
20240902,163700,226668730,12990,12990,12990,12990,0
20240902,163600,226668730,12990,12990,12990,12990,0
20240902,163500,226668730,12990,12990,12990,12990,0
20240902,163400,226668730,12990,12990,12990,12990,0
20240902,163300,226668730,12990,12990,12990,12990,0
20240902,163200,226668730,12990,12990,12990,12990,0
20240902,163100,226668730,12990,12990,12990,12990,0
20240902,163000,226668730,12990,12990,12990,12990,0
20240902,162900,226668730,12990,12990,12990,12990,0
20240902,162800,226668730,12990,12990,12990,12990,0
20240902,162700,226668730,12990,12990,12990,12990,0
20240902,162600,226668730,12990,12990,12990,12990,0
20240902,162500,226668730,12990,12990,12990,12990,75
20240902,162400,226668730,12990,12990,12990,12990,0
20240902,162300,226668730,12990,12990,12990,12990,0
20240902,162200,226668730,12990,12990,12990,12990,0
20240902,162100,226668730,12990,12990,12990,12990,0
20240902,162000,226668730,12990,12990,12990,12990,0
20240902,161900,226668730,12990,12990,12990,12990,0
20240902,161800,226668730,12990,12990,12990,12990,0
20240902,161700,226668730,12990,12990,12990,12990,0
20240902,161600,226668730,12990,12990,12990,12990,0
20240902,161500,226668730,12990,12990,12990,12990,0
20240902,161400,226668730,12990,12990,12990,12990,0
20240902,161300,226668730,12990,12990,12990,12990,0
20240902,161200,226668730,12990,12990,12990,12990,0
20240902,161100,226668730,12990,12990,12990,12990,0
20240902,161000,226668730,12990,12990,12990,12990,0
20240902,160900,226668730,12990,12990,12990,12990,0
20240902,160800,226668730,12990,12990,12990,12990,0
20240902,160700,226668730,12990,12990,12990,12990,0
20240902,160600,226668730,12990,12990,12990,12990,0
20240902,160500,226668730,12990,12990,12990,12990,0
20240902,160400,226668730,12990,12990,12990,12990,0
20240902,160300,226668730,12990,12990,12990,12990,0
20240902,160200,226668730,12990,12990,12990,12990,0
20240902,160100,226668730,12990,12990,12990,12990,0
20240902,160000,226668730,12990,12990,12990,12990,0
20240902,155900,226668730,12990,12990,12990,12990,0
20240902,155800,226668730,12990,12990,12990,12990,0
20240902,155700,226668730,12990,12990,12990,12990,0
20240902,155600,226668730,12990,12990,12990,12990,0
20240902,155500,226668730,12990,12990,12990,12990,75
20240902,155400,226668730,12990,12990,12990,12990,0
20240902,155300,226668730,12990,12990,12990,12990,0
20240902,155200,226668730,12990,12990,12990,12990,0
20240902,155100,226668730,12990,12990,12990,12990,0
20240902,155000,226668730,12990,12990,12990,12990,0
20240902,154900,226668730,12990,12990,12990,12990,0
20240902,154800,226668730,12990,12990,12990,12990,0
20240902,154700,226668730,12990,12990,12990,12990,0
20240902,154600,226668730,12990,12990,12990,12990,0
20240902,154500,226668730,12990,12990,12990,12990,0
20240902,154400,226668730,12990,12990,12990,12990,0
20240902,154300,226668730,12990,12990,12990,12990,0
20240902,154200,226668730,12990,12990,12990,12990,0
20240902,154100,226668730,12990,12990,12990,12990,0
20240902,154000,226668730,12990,12990,12990,12990,0
20240902,153900,226668730,12990,12990,12990,12990,0
20240902,153800,226668730,12990,12990,12990,12990,0
20240902,153700,226668730,12990,12990,12990,12990,0
20240902,153600,226668730,12990,12990,12990,12990,0
20240902,153500,226668730,12990,12990,12990,12990,0
20240902,153400,226668730,12990,12990,12990,12990,0
20240902,153300,226668730,12990,12990,12990,12990,0
20240902,153200,226668730,12990,12990,12990,12990,0
20240902,153100,226668730,12990,12990,12990,12990,0
20240902,153000,226668730,12990,12990,12990,12990,75
20240902,152900,225694480,12990,12990,12990,12990,0
20240902,152800,225694480,12990,12990,12990,12990,0
20240902,152700,225694480,12990,12990,12990,12990,0
20240902,152600,225694480,12990,12990,12990,12990,0
20240902,152500,225694480,12990,12990,12990,12990,0
20240902,152400,225694480,12990,12990,12990,12990,0
20240902,152300,225694480,12990,12990,12990,12990,0
20240902,152200,225694480,12990,12990,12990,12990,0
20240902,152100,225694480,12990,12990,12990,12990,0
20240902,152000,225694480,12990,12990,12990,12990,0
20240902,151900,225694480,12990,12990,12990,12990,1
20240902,151800,225681490,12900,12900,12900,12900,1
20240902,151700,225668590,12900,12900,12900,12900,15
20240902,151600,225475090,12890,12950,12950,12890,200
20240902,151500,222890250,13020,13020,13020,13020,0
20240902,151400,222890250,13020,13000,13020,13000,52
20240902,151300,222214230,12950,12950,12950,12950,0
20240902,151200,222214230,12950,12950,12950,12950,0
20240902,151100,222214230,12950,12980,12980,12950,35
20240902,151000,221760930,12960,12980,12980,12960,50
20240902,150900,221112740,13040,13040,13040,13040,0
20240902,150800,221112740,13040,13040,13040,13040,0
20240902,150700,221112740,13040,12990,13040,12970,8
20240902,150600,221008880,13040,13040,13040,13040,0
20240902,150500,221008880,13040,13040,13040,13040,0
20240902,150400,221008880,13040,13040,13040,13040,0
20240902,150300,221008880,13040,13040,13040,13040,1
20240902,150200,220995840,13000,13000,13000,13000,63
20240902,150100,220176840,13000,13000,13000,13000,0
20240902,150000,220176840,13000,13040,13040,13000,11
20240902,145900,220033520,13030,13030,13030,13030,2
20240902,145800,220007460,13030,13030,13030,13030,10
20240902,145700,219877160,13030,13030,13030,13030,22
20240902,145600,219590500,13030,13030,13030,13030,0
20240902,145500,219590500,13030,13030,13030,13030,0
20240902,145400,219590500,13030,13000,13030,13000,131
20240902,145300,217887470,13030,13030,13030,13030,0
20240902,145200,217887470,13030,13030,13030,13030,0
20240902,145100,217887470,13030,13030,13030,13030,0
20240902,145000,217887470,13030,13030,13030,13030,1
20240902,144900,217874440,13000,13000,13000,13000,2
20240902,144800,217848440,13030,13030,13030,13030,0
20240902,144700,217848440,13030,13030,13030,13030,0
20240902,144600,217848440,13030,13030,13030,13030,0
20240902,144500,217848440,13030,13030,13030,13030,0
20240902,144400,217848440,13030,13050,13050,13030,13
20240902,144300,217678910,13070,13060,13070,13060,252
20240902,144200,214387780,13050,13050,13050,13050,4
20240902,144100,214335580,13060,13060,13060,13060,1
20240902,144000,214322520,13030,13030,13030,13030,10
20240902,143900,214192220,13060,13060,13060,13060,0
20240902,143800,214192220,13060,13060,13060,13060,1
20240902,143700,214179160,13030,13030,13070,13030,309
20240902,143600,210147180,13030,12960,13030,12960,2336
20240902,143500,179796990,12960,12960,12960,12960,8
20240902,143400,179693310,12960,12960,12960,12960,1
20240902,143300,179680350,12950,12960,12960,12950,4
20240902,143200,179628540,12960,12960,12960,12960,0
20240902,143100,179628540,12960,12960,12960,12960,8
20240902,143000,179524860,12960,12960,12960,12960,10
20240902,142900,179395260,12960,12960,12960,12960,10
20240902,142800,179265660,12960,12960,12960,12960,0
20240902,142700,179265660,12960,12960,12960,12960,10
20240902,142600,179136060,12960,12960,12960,12960,0
20240902,142500,179136060,12960,12960,12960,12960,6
20240902,142400,179058300,12960,12960,12960,12960,4
20240902,142300,179006460,12960,12960,12960,12960,3
20240902,142200,178967580,12960,12960,12960,12960,5
20240902,142100,178902780,12950,12960,12960,12950,20
20240902,142000,178643690,12960,12960,12960,12960,2
20240902,141900,178617770,12950,12940,12950,12940,12
20240902,141800,178462390,12940,12940,12940,12940,0
20240902,141700,178462390,12940,12940,12940,12940,17
20240902,141600,178242410,12960,12960,12960,12960,0
20240902,141500,178242410,12960,12960,12960,12960,0
20240902,141400,178242410,12960,12960,12960,12960,0
20240902,141300,178242410,12960,12960,12960,12960,0
20240902,141200,178242410,12960,12960,12960,12960,0
20240902,141100,178242410,12960,12960,12960,12960,0
20240902,141000,178242410,12960,12960,12960,12960,0
20240902,140900,178242410,12960,12960,12960,12960,11
20240902,140800,178099850,12960,12960,12960,12960,0
20240902,140700,178099850,12960,12960,12960,12960,0
20240902,140600,178099850,12960,12960,12960,12960,1
20240902,140500,178086890,12940,12940,12940,12940,0
20240902,140400,178086890,12940,12940,12940,12940,4
20240902,140300,178035130,12940,12940,12940,12940,1
20240902,140200,178022190,12960,12960,12960,12960,1
20240902,140100,178009230,12960,12960,12960,12960,0
20240902,140000,178009230,12960,12960,12960,12960,0
20240902,135900,178009230,12960,12960,12960,12960,0
20240902,135800,178009230,12960,12960,12960,12960,0
20240902,135700,178009230,12960,12960,12960,12960,0
20240902,135600,178009230,12960,12960,12960,12960,0
20240902,135500,178009230,12960,12960,12960,12960,13
20240902,135400,177840750,12960,12960,12960,12960,0
20240902,135300,177840750,12960,12960,12960,12960,0
20240902,135200,177840750,12960,12960,12960,12960,0
20240902,135100,177840750,12960,12960,12960,12960,0
20240902,135000,177840750,12960,12960,12960,12960,0
20240902,134900,177840750,12960,12960,12960,12960,0
20240902,134800,177840750,12960,12940,12960,12940,4
20240902,134700,177788970,12960,12960,12960,12960,0
20240902,134600,177788970,12960,12960,12960,12960,0
20240902,134500,177788970,12960,12960,12960,12960,0
20240902,134400,177788970,12960,12960,12960,12960,13
20240902,134300,177620490,12970,12970,12970,12970,0
20240902,134200,177620490,12970,12970,12970,12970,0
20240902,134100,177620490,12970,12970,12970,12970,0
20240902,134000,177620490,12970,12970,12970,12970,0
20240902,133900,177620490,12970,12960,12970,12960,5
20240902,133800,177555670,12970,12970,12970,12970,0
20240902,133700,177555670,12970,12970,12970,12970,0
20240902,133600,177555670,12970,12970,12970,12970,0
20240902,133500,177555670,12970,12970,12970,12970,1
20240902,133400,177542700,12970,12970,12970,12970,0
20240902,133300,177542700,12970,12970,12970,12970,0
20240902,133200,177542700,12970,12970,12970,12970,5
20240902,133100,177477850,12920,12920,12920,12920,0
20240902,133000,177477850,12920,12920,12920,12920,0
20240902,132900,177477850,12920,12920,12920,12920,0
20240902,132800,177477850,12920,12920,12920,12920,1
20240902,132700,177464930,12970,12970,12970,12970,16
20240902,132600,177257410,12890,12950,12950,12890,100
20240902,132500,175968080,12950,12950,12950,12950,0
20240902,132400,175968080,12950,12950,12950,12950,5
20240902,132300,175903330,12950,12950,12950,12950,1
20240902,132200,175890380,12980,12980,12980,12980,0
20240902,132100,175890380,12980,12980,12980,12980,0
20240902,132000,175890380,12980,12980,12980,12980,0
20240902,131900,175890380,12980,12970,12980,12970,106
20240902,131800,174514560,12970,12970,12970,12970,0
20240902,131700,174514560,12970,12970,12970,12970,20
20240902,131600,174255160,12980,12980,12980,12980,0
20240902,131500,174255160,12980,12980,12980,12980,0
20240902,131400,174255160,12980,12980,12980,12980,0
20240902,131300,174255160,12980,12980,12980,12980,0
20240902,131200,174255160,12980,12980,12980,12980,0
20240902,131100,174255160,12980,12980,12980,12980,1
20240902,131000,174242180,12980,12980,12980,12980,0
20240902,130900,174242180,12980,12980,12980,12980,0
20240902,130800,174242180,12980,12980,12980,12980,20
20240902,130700,173982580,13000,13000,13000,13000,0
20240902,130600,173982580,13000,12990,13000,12990,17
20240902,130500,173761590,12990,12990,12990,12990,0
20240902,130400,173761590,12990,12990,12990,12990,20
20240902,130300,173501790,12940,12940,12940,12940,0
20240902,130200,173501790,12940,12940,12940,12940,224
20240902,130100,170603230,12940,12940,12940,12940,77
20240902,130000,169606850,12940,12940,12940,12940,20
20240902,125900,169348050,12940,12940,12940,12940,1
20240902,125800,169335110,12940,12940,12940,12940,0
20240902,125700,169335110,12940,12940,12940,12940,0
20240902,125600,169335110,12940,12940,12940,12940,0
20240902,125500,169335110,12940,12940,12940,12940,0
20240902,125400,169335110,12940,12940,12940,12940,0
20240902,125300,169335110,12940,12940,12940,12940,0
20240902,125200,169335110,12940,12940,12940,12940,0
20240902,125100,169335110,12940,12920,12940,12920,16
20240902,125000,169128160,12920,12920,12920,12920,1
20240902,124900,169115240,12940,12940,12940,12940,17
20240902,124800,168895260,12940,12940,12940,12940,0
20240902,124700,168895260,12940,12940,12940,12940,1
20240902,124600,168882320,12900,12900,12900,12900,0
20240902,124500,168882320,12900,12900,12900,12900,0
20240902,124400,168882320,12900,12900,12900,12900,0
20240902,124300,168882320,12900,12900,12900,12900,127
20240902,124200,167244020,12950,12950,12950,12950,0
20240902,124100,167244020,12950,12950,12950,12950,0
20240902,124000,167244020,12950,12950,12950,12950,0
20240902,123900,167244020,12950,12950,12950,12950,23
20240902,123800,166946170,13000,13000,13000,13000,0
20240902,123700,166946170,13000,13000,13000,13000,1
20240902,123600,166933170,13010,13010,13010,13010,0
20240902,123500,166933170,13010,12950,13010,12890,838
20240902,123400,156044520,12950,12950,12950,12950,56
20240902,123300,155319320,12950,12950,12950,12950,4
20240902,123200,155267520,12950,12950,12950,12950,195
20240902,123100,152742270,12940,12940,12940,12940,34
20240902,123000,152302310,12930,12930,12930,12930,0
20240902,122900,152302310,12930,12910,12930,12910,84
20240902,122800,151216500,12910,12890,12910,12890,98
20240902,122700,149951770,12880,12880,12880,12880,0
20240902,122600,149951770,12880,12880,12880,12880,0
20240902,122500,149951770,12880,12880,12880,12880,0
20240902,122400,149951770,12880,12880,12880,12880,0
20240902,122300,149951770,12880,12880,12880,12880,0
20240902,122200,149951770,12880,12880,12880,12880,0
20240902,122100,149951770,12880,12900,12900,12880,6
20240902,122000,149874470,12910,12900,12910,12900,13
20240902,121900,149706670,12900,12900,12900,12900,25
20240902,121800,149384170,12900,12900,12900,12900,0
20240902,121700,149384170,12900,12900,12900,12900,0
20240902,121600,149384170,12900,12900,12900,12900,0
20240902,121500,149384170,12900,12900,12900,12900,0
20240902,121400,149384170,12900,12900,12900,12900,2
20240902,121300,149358370,12910,12910,12910,12910,0
20240902,121200,149358370,12910,12910,12910,12910,0
20240902,121100,149358370,12910,12880,12910,12880,301
20240902,121000,145477000,12880,12880,12880,12880,0
20240902,120900,145477000,12880,12870,12880,12870,10
20240902,120800,145348260,12810,12810,12810,12810,0
20240902,120700,145348260,12810,12830,12880,12810,1652
20240902,120600,124115020,12810,12800,12810,12800,112
20240902,120500,122680400,12810,12810,12810,12810,0
20240902,120400,122680400,12810,12810,12810,12810,1
20240902,120300,122667590,12800,12790,12800,12790,90
20240902,120200,121515610,12780,12780,12780,12780,0
20240902,120100,121515610,12780,12770,12780,12770,213
20240902,120000,118793610,12730,12730,12730,12730,0
20240902,115900,118793610,12730,12730,12730,12730,0
20240902,115800,118793610,12730,12730,12730,12730,0
20240902,115700,118793610,12730,12730,12730,12730,0
20240902,115600,118793610,12730,12730,12730,12730,0
20240902,115500,118793610,12730,12730,12730,12730,1
20240902,115400,118780880,12730,12730,12730,12730,0
20240902,115300,118780880,12730,12730,12730,12730,0
20240902,115200,118780880,12730,12730,12730,12730,61
20240902,115100,118004350,12730,12730,12730,12730,0
20240902,115000,118004350,12730,12730,12730,12730,0
20240902,114900,118004350,12730,12730,12730,12730,0
20240902,114800,118004350,12730,12730,12730,12730,0
20240902,114700,118004350,12730,12730,12730,12730,0
20240902,114600,118004350,12730,12730,12730,12730,0
20240902,114500,118004350,12730,12730,12730,12730,0
20240902,114400,118004350,12730,12730,12730,12730,0
20240902,114300,118004350,12730,12730,12730,12730,0
20240902,114200,118004350,12730,12730,12730,12730,0
20240902,114100,118004350,12730,12730,12730,12730,1
20240902,114000,117991620,12650,12650,12650,12650,0
20240902,113900,117991620,12650,12650,12650,12650,577
20240902,113800,110692570,12650,12740,12770,12650,1424
20240902,113700,92665720,12740,12750,12750,12740,471
20240902,113600,86665080,12750,12750,12750,12750,0
20240902,113500,86665080,12750,12750,12750,12750,0
20240902,113400,86665080,12750,12780,12780,12750,199
20240902,113300,84126240,12790,12790,12790,12790,1
20240902,113200,84113450,12800,12800,12800,12800,0
20240902,113100,84113450,12800,12800,12800,12800,2
20240902,113000,84087850,12790,12800,12800,12790,314
20240902,112900,80071650,12800,12800,12800,12800,400
20240902,112800,74951650,12800,12770,12800,12770,126
20240902,112700,73342600,12780,12780,12780,12780,1
20240902,112600,73329820,12800,12800,12800,12800,0
20240902,112500,73329820,12800,12800,12800,12800,0
20240902,112400,73329820,12800,12800,12800,12800,0
20240902,112300,73329820,12800,12800,12800,12800,0
20240902,112200,73329820,12800,12800,12800,12800,0
20240902,112100,73329820,12800,12800,12800,12800,0
20240902,112000,73329820,12800,12800,12800,12800,0
20240902,111900,73329820,12800,12800,12800,12800,0
20240902,111800,73329820,12800,12800,12800,12800,0
20240902,111700,73329820,12800,12800,12800,12800,0
20240902,111600,73329820,12800,12800,12800,12800,6
20240902,111500,73253020,12800,12800,12800,12800,0
20240902,111400,73253020,12800,12800,12800,12800,0
20240902,111300,73253020,12800,12800,12800,12800,0
20240902,111200,73253020,12800,12800,12800,12800,0
20240902,111100,73253020,12800,12800,12800,12800,1
20240902,111000,73240220,12750,12750,12750,12750,0
20240902,110900,73240220,12750,12750,12750,12750,0
20240902,110800,73240220,12750,12750,12750,12750,0
20240902,110700,73240220,12750,12750,12750,12750,0
20240902,110600,73240220,12750,12750,12750,12750,0
20240902,110500,73240220,12750,12750,12750,12750,0
20240902,110400,73240220,12750,12750,12750,12750,0
20240902,110300,73240220,12750,12760,12760,12750,252
20240902,110200,70027210,12780,12780,12780,12780,0
20240902,110100,70027210,12780,12780,12780,12780,0
20240902,110000,70027210,12780,12780,12780,12780,0
20240902,105900,70027210,12780,12780,12780,12780,0
20240902,105800,70027210,12780,12780,12780,12780,0
20240902,105700,70027210,12780,12780,12780,12780,0
20240902,105600,70027210,12780,12780,12780,12780,0
20240902,105500,70027210,12780,12780,12780,12780,0
20240902,105400,70027210,12780,12780,12780,12780,0
20240902,105300,70027210,12780,12780,12780,12780,0
20240902,105200,70027210,12780,12780,12780,12780,0
20240902,105100,70027210,12780,12790,12790,12780,147
20240902,105000,68148520,12800,12800,12800,12800,0
20240902,104900,68148520,12800,12800,12800,12800,0
20240902,104800,68148520,12800,12800,12800,12800,0
20240902,104700,68148520,12800,12800,12800,12800,0
20240902,104600,68148520,12800,12800,12800,12800,4
20240902,104500,68097320,12800,12800,12800,12800,0
20240902,104400,68097320,12800,12800,12800,12800,0
20240902,104300,68097320,12800,12800,12800,12800,0
20240902,104200,68097320,12800,12800,12800,12800,0
20240902,104100,68097320,12800,12800,12800,12800,6
20240902,104000,68020520,12800,12800,12800,12800,0
20240902,103900,68020520,12800,12800,12800,12800,0
20240902,103800,68020520,12800,12800,12800,12800,0
20240902,103700,68020520,12800,12810,12810,12800,5
20240902,103600,67956480,12800,12800,12800,12800,0
20240902,103500,67956480,12800,12800,12800,12800,0
20240902,103400,67956480,12800,12800,12800,12800,0
20240902,103300,67956480,12800,12800,12800,12800,0
20240902,103200,67956480,12800,12800,12800,12800,0
20240902,103100,67956480,12800,12810,12810,12800,132
20240902,103000,66266490,12810,12810,12810,12810,0
20240902,102900,66266490,12810,12810,12810,12810,0
20240902,102800,66266490,12810,12810,12810,12810,0
20240902,102700,66266490,12810,12810,12810,12810,0
20240902,102600,66266490,12810,12810,12810,12810,0
20240902,102500,66266490,12810,12810,12810,12810,0
20240902,102400,66266490,12810,12810,12810,12810,1
20240902,102300,66253680,12840,12840,12840,12840,0
20240902,102200,66253680,12840,12840,12840,12840,1
20240902,102100,66240840,12850,12850,12850,12850,0
20240902,102000,66240840,12850,12850,12850,12850,0
20240902,101900,66240840,12850,12850,12850,12850,0
20240902,101800,66240840,12850,12850,12850,12850,0
20240902,101700,66240840,12850,12850,12850,12850,0
20240902,101600,66240840,12850,12830,12850,12830,14
20240902,101500,66061060,12850,12850,12850,12850,8
20240902,101400,65958260,12850,12850,12850,12850,100
20240902,101300,64673260,12850,12850,12850,12850,0
20240902,101200,64673260,12850,12850,12850,12850,0
20240902,101100,64673260,12850,12850,12850,12850,0
20240902,101000,64673260,12850,12850,12850,12850,0
20240902,100900,64673260,12850,12840,12850,12840,20
20240902,100800,64416360,12850,12850,12850,12850,0
20240902,100700,64416360,12850,12850,12850,12850,0
20240902,100600,64416360,12850,12850,12850,12850,12
20240902,100500,64262160,12850,12850,12850,12850,2
20240902,100400,64236460,12850,12850,12850,12850,0
20240902,100300,64236460,12850,12850,12850,12850,0
20240902,100200,64236460,12850,12850,12850,12850,1
20240902,100100,64223610,12850,12850,12850,12850,0
20240902,100000,64223610,12850,12850,12850,12850,1
20240902,095900,64210760,12830,12830,12840,12830,431
20240902,095800,58678720,12830,12830,12830,12830,34
20240902,095700,58242500,12810,12810,12810,12810,92
20240902,095600,57063980,12810,12810,12810,12810,0
20240902,095500,57063980,12810,12810,12810,12810,0
20240902,095400,57063980,12810,12820,12820,12810,323
20240902,095300,52925570,12830,12830,12830,12830,90
20240902,095200,51770870,12840,12840,12840,12840,265
20240902,095100,48368270,12850,12850,12850,12850,153
20240902,095000,46402220,12850,12850,12850,12850,0
20240902,094900,46402220,12850,12850,12850,12850,2
20240902,094800,46376520,12840,12840,12840,12840,35
20240902,094700,45927120,12850,12850,12850,12850,4
20240902,094600,45875720,12860,12830,12860,12830,459
20240902,094500,39973870,12830,12830,12830,12830,2
20240902,094400,39948210,12850,12830,12850,12830,67
20240902,094300,39087580,12840,12740,12840,12740,93
20240902,094200,37894080,12740,12740,12740,12740,0
20240902,094100,37894080,12740,12740,12740,12740,6
20240902,094000,37817640,12740,12730,12740,12730,120
20240902,093900,36289940,12730,12730,12730,12730,5
20240902,093800,36226290,12640,12640,12640,12640,0
20240902,093700,36226290,12640,12640,12640,12640,0
20240902,093600,36226290,12640,12640,12640,12640,0
20240902,093500,36226290,12640,12640,12640,12640,0
20240902,093400,36226290,12640,12640,12640,12640,0
20240902,093300,36226290,12640,12640,12640,12640,0
20240902,093200,36226290,12640,12630,12640,12630,5
20240902,093100,36163130,12590,12600,12600,12590,137
20240902,093000,34438060,12590,12590,12590,12590,1
20240902,092900,34425470,12590,12590,12590,12590,204
20240902,092800,31857110,12590,12590,12590,12590,85
20240902,092700,30786960,12600,12680,12680,12600,649
20240902,092600,22580500,12700,12700,12700,12700,0
20240902,092500,22580500,12700,12700,12700,12700,0
20240902,092400,22580500,12700,12700,12700,12700,1
20240902,092300,22567800,12700,12700,12700,12700,0
20240902,092200,22567800,12700,12700,12700,12700,7
20240902,092100,22478900,12730,12730,12730,12730,0
20240902,092000,22478900,12730,12710,12740,12680,455
20240902,091900,16693990,12740,12740,12740,12740,3
20240902,091800,16655770,12720,12720,12720,12720,75
20240902,091700,15701770,12720,12720,12720,12720,0
20240902,091600,15701770,12720,12720,12720,12720,1
20240902,091500,15689050,12740,12740,12740,12740,0
20240902,091400,15689050,12740,12740,12740,12740,0
20240902,091300,15689050,12740,12740,12740,12740,0
20240902,091200,15689050,12740,12740,12740,12740,0
20240902,091100,15689050,12740,12740,12740,12740,0
20240902,091000,15689050,12740,12740,12740,12740,1
20240902,090900,15676310,12690,12700,12700,12690,50
20240902,090800,15041670,12700,12700,12700,12700,400
20240902,090700,9961670,12750,12750,12750,12750,0
20240902,090600,9961670,12750,12750,12750,12750,0
20240902,090500,9961670,12750,12750,12750,12750,0
20240902,090400,9961670,12750,12750,12750,12750,13
20240902,090300,9795920,12690,12690,12690,12690,0
20240902,090200,9795920,12690,12680,12870,12670,18
20240902,090100,9567420,12870,12670,12870,12670,214
20240902,090000,6826140,12660,12660,12720,12660,539