KissMeData/034300/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,191500,331594860,13120,13120,13120,13120,180
20240902,191400,331594860,13120,13120,13120,13120,0
20240902,191300,331594860,13120,13120,13120,13120,0
20240902,191200,331594860,13120,13120,13120,13120,0
20240902,191100,331594860,13120,13120,13120,13120,0
20240902,191000,331594860,13120,13120,13120,13120,0
20240902,190900,331594860,13120,13120,13120,13120,0
20240902,190800,331594860,13120,13120,13120,13120,0
20240902,190700,331594860,13120,13120,13120,13120,0
20240902,190600,331594860,13120,13120,13120,13120,0
20240902,190500,331594860,13120,13120,13120,13120,0
20240902,190400,331594860,13120,13120,13120,13120,0
20240902,190300,331594860,13120,13120,13120,13120,0
20240902,190200,331594860,13120,13120,13120,13120,0
20240902,190100,331594860,13120,13120,13120,13120,0
20240902,190000,331594860,13120,13120,13120,13120,0
20240902,185900,331594860,13120,13120,13120,13120,0
20240902,185800,331594860,13120,13120,13120,13120,0
20240902,185700,331594860,13120,13120,13120,13120,0
20240902,185600,331594860,13120,13120,13120,13120,0
20240902,185500,331594860,13120,13120,13120,13120,0
20240902,185400,331594860,13120,13120,13120,13120,0
20240902,185300,331594860,13120,13120,13120,13120,0
20240902,185200,331594860,13120,13120,13120,13120,0
20240902,185100,331594860,13120,13120,13120,13120,0
20240902,185000,331594860,13120,13120,13120,13120,0
20240902,184900,331594860,13120,13120,13120,13120,0
20240902,184800,331594860,13120,13120,13120,13120,0
20240902,184700,331594860,13120,13120,13120,13120,0
20240902,184600,331594860,13120,13120,13120,13120,0
20240902,184500,331594860,13120,13120,13120,13120,180
20240902,184400,331594860,13120,13120,13120,13120,0
20240902,184300,331594860,13120,13120,13120,13120,0
20240902,184200,331594860,13120,13120,13120,13120,0
20240902,184100,331594860,13120,13120,13120,13120,0
20240902,184000,331594860,13120,13120,13120,13120,0
20240902,183900,331594860,13120,13120,13120,13120,0
20240902,183800,331594860,13120,13120,13120,13120,0
20240902,183700,331594860,13120,13120,13120,13120,0
20240902,183600,331594860,13120,13120,13120,13120,0
20240902,183500,331594860,13120,13120,13120,13120,0
20240902,183400,331594860,13120,13120,13120,13120,0
20240902,183300,331594860,13120,13120,13120,13120,0
20240902,183200,331594860,13120,13120,13120,13120,0
20240902,183100,331594860,13120,13120,13120,13120,0
20240902,183000,331594860,13120,13120,13120,13120,0
20240902,182900,331594860,13120,13120,13120,13120,0
20240902,182800,331594860,13120,13120,13120,13120,0
20240902,182700,331594860,13120,13120,13120,13120,0
20240902,182600,331594860,13120,13120,13120,13120,0
20240902,182500,331594860,13120,13120,13120,13120,0
20240902,182400,331594860,13120,13120,13120,13120,0
20240902,182300,331594860,13120,13120,13120,13120,0
20240902,182200,331594860,13120,13120,13120,13120,0
20240902,182100,331594860,13120,13120,13120,13120,0
20240902,182000,331594860,13120,13120,13120,13120,0
20240902,181900,331594860,13120,13120,13120,13120,0
20240902,181800,331594860,13120,13120,13120,13120,0
20240902,181700,331594860,13120,13120,13120,13120,0
20240902,181600,331594860,13120,13120,13120,13120,0
20240902,181500,331594860,13120,13120,13120,13120,180
20240902,181400,331594860,13120,13120,13120,13120,0
20240902,181300,331594860,13120,13120,13120,13120,0
20240902,181200,331594860,13120,13120,13120,13120,0
20240902,181100,331594860,13120,13120,13120,13120,0
20240902,181000,331594860,13120,13120,13120,13120,0
20240902,180900,331594860,13120,13120,13120,13120,0
20240902,180800,331594860,13120,13120,13120,13120,0
20240902,180700,331594860,13120,13120,13120,13120,0
20240902,180600,331594860,13120,13120,13120,13120,0
20240902,180500,331594860,13120,13120,13120,13120,0
20240902,180400,331594860,13120,13120,13120,13120,0
20240902,180300,331594860,13120,13120,13120,13120,0
20240902,180200,331594860,13120,13120,13120,13120,0
20240902,180100,331594860,13120,13120,13120,13120,0
20240902,180000,331594860,13120,13120,13120,13120,0
20240902,175900,331594860,13120,13120,13120,13120,0
20240902,175800,331594860,13120,13120,13120,13120,0
20240902,175700,331594860,13120,13120,13120,13120,0
20240902,175600,331594860,13120,13120,13120,13120,0
20240902,175500,331594860,13120,13120,13120,13120,0
20240902,175400,331594860,13120,13120,13120,13120,0
20240902,175300,331594860,13120,13120,13120,13120,0
20240902,175200,331594860,13120,13120,13120,13120,0
20240902,175100,331594860,13120,13120,13120,13120,0
20240902,175000,331594860,13120,13120,13120,13120,0
20240902,174900,331594860,13120,13120,13120,13120,0
20240902,174800,331594860,13120,13120,13120,13120,0
20240902,174700,331594860,13120,13120,13120,13120,0
20240902,174600,331594860,13120,13120,13120,13120,0
20240902,174500,331594860,13120,13120,13120,13120,180
20240902,174400,331594860,13120,13120,13120,13120,0
20240902,174300,331594860,13120,13120,13120,13120,0
20240902,174200,331594860,13120,13120,13120,13120,0
20240902,174100,331594860,13120,13120,13120,13120,0
20240902,174000,331594860,13120,13120,13120,13120,0
20240902,173900,331594860,13120,13120,13120,13120,0
20240902,173800,331594860,13120,13120,13120,13120,0
20240902,173700,331594860,13120,13120,13120,13120,0
20240902,173600,331594860,13120,13120,13120,13120,0
20240902,173500,331594860,13120,13120,13120,13120,0
20240902,173400,331594860,13120,13120,13120,13120,0
20240902,173300,331594860,13120,13120,13120,13120,0
20240902,173200,331594860,13120,13120,13120,13120,0
20240902,173100,331594860,13120,13120,13120,13120,0
20240902,173000,331594860,13120,13120,13120,13120,0
20240902,172900,331594860,13120,13120,13120,13120,0
20240902,172800,331594860,13120,13120,13120,13120,0
20240902,172700,331594860,13120,13120,13120,13120,0
20240902,172600,331594860,13120,13120,13120,13120,0
20240902,172500,331594860,13120,13120,13120,13120,0
20240902,172400,331594860,13120,13120,13120,13120,0
20240902,172300,331594860,13120,13120,13120,13120,0
20240902,172200,331594860,13120,13120,13120,13120,0
20240902,172100,331594860,13120,13120,13120,13120,0
20240902,172000,331594860,13120,13120,13120,13120,0
20240902,171900,331594860,13120,13120,13120,13120,0
20240902,171800,331594860,13120,13120,13120,13120,0
20240902,171700,331594860,13120,13120,13120,13120,0
20240902,171600,331594860,13120,13120,13120,13120,0
20240902,171500,331594860,13120,13120,13120,13120,180
20240902,171400,331594860,13120,13120,13120,13120,0
20240902,171300,331594860,13120,13120,13120,13120,0
20240902,171200,331594860,13120,13120,13120,13120,0
20240902,171100,331594860,13120,13120,13120,13120,0
20240902,171000,331594860,13120,13120,13120,13120,0
20240902,170900,331594860,13120,13120,13120,13120,0
20240902,170800,331594860,13120,13120,13120,13120,0
20240902,170700,331594860,13120,13120,13120,13120,0
20240902,170600,331594860,13120,13120,13120,13120,0
20240902,170500,331594860,13120,13120,13120,13120,0
20240902,170400,331594860,13120,13120,13120,13120,0
20240902,170300,331594860,13120,13120,13120,13120,0
20240902,170200,331594860,13120,13120,13120,13120,0
20240902,170100,331594860,13120,13120,13120,13120,0
20240902,170000,331594860,13120,13120,13120,13120,0
20240902,165900,331594860,13120,13120,13120,13120,0
20240902,165800,331594860,13120,13120,13120,13120,0
20240902,165700,331594860,13120,13120,13120,13120,0
20240902,165600,331594860,13120,13120,13120,13120,0
20240902,165500,331594860,13120,13120,13120,13120,0
20240902,165400,331594860,13120,13120,13120,13120,0
20240902,165300,331594860,13120,13120,13120,13120,0
20240902,165200,331594860,13120,13120,13120,13120,0
20240902,165100,331594860,13120,13120,13120,13120,0
20240902,165000,331594860,13120,13120,13120,13120,0
20240902,164900,331594860,13120,13120,13120,13120,0
20240902,164800,331594860,13120,13120,13120,13120,0
20240902,164700,331594860,13120,13120,13120,13120,0
20240902,164600,331594860,13120,13120,13120,13120,0
20240902,164500,331594860,13120,13120,13120,13120,180
20240902,164400,331594860,13120,13120,13120,13120,0
20240902,164300,331594860,13120,13120,13120,13120,0
20240902,164200,331594860,13120,13120,13120,13120,0
20240902,164100,331594860,13120,13120,13120,13120,0
20240902,164000,331594860,13120,13120,13120,13120,0
20240902,163900,331594860,13120,13120,13120,13120,0
20240902,163800,331594860,13120,13120,13120,13120,0
20240902,163700,331594860,13120,13120,13120,13120,0
20240902,163600,331594860,13120,13120,13120,13120,0
20240902,163500,331594860,13120,13120,13120,13120,0
20240902,163400,331594860,13120,13120,13120,13120,0
20240902,163300,331594860,13120,13120,13120,13120,0
20240902,163200,331594860,13120,13120,13120,13120,0
20240902,163100,331594860,13120,13120,13120,13120,0
20240902,163000,331594860,13120,13120,13120,13120,0
20240902,162900,331594860,13120,13120,13120,13120,0
20240902,162800,331594860,13120,13120,13120,13120,0
20240902,162700,331594860,13120,13120,13120,13120,0
20240902,162600,331594860,13120,13120,13120,13120,0
20240902,162500,331594860,13120,13120,13120,13120,0
20240902,162400,331594860,13120,13120,13120,13120,0
20240902,162300,331594860,13120,13120,13120,13120,0
20240902,162200,331594860,13120,13120,13120,13120,0
20240902,162100,331594860,13120,13120,13120,13120,0
20240902,162000,331594860,13120,13120,13120,13120,0
20240902,161900,331594860,13120,13120,13120,13120,0
20240902,161800,331594860,13120,13120,13120,13120,0
20240902,161700,331594860,13120,13120,13120,13120,0
20240902,161600,331594860,13120,13120,13120,13120,0
20240902,161500,331594860,13120,13120,13120,13120,180
20240902,161400,331594860,13120,13120,13120,13120,0
20240902,161300,331594860,13120,13120,13120,13120,0
20240902,161200,331594860,13120,13120,13120,13120,0
20240902,161100,331594860,13120,13120,13120,13120,0
20240902,161000,331594860,13120,13120,13120,13120,0
20240902,160900,331594860,13120,13120,13120,13120,0
20240902,160800,331594860,13120,13120,13120,13120,0
20240902,160700,331594860,13120,13120,13120,13120,0
20240902,160600,331594860,13120,13120,13120,13120,0
20240902,160500,331594860,13120,13120,13120,13120,0
20240902,160400,331594860,13120,13120,13120,13120,0
20240902,160300,331594860,13120,13120,13120,13120,0
20240902,160200,331594860,13120,13120,13120,13120,0
20240902,160100,331594860,13120,13120,13120,13120,0
20240902,160000,331594860,13120,13120,13120,13120,0
20240902,155900,331594860,13120,13120,13120,13120,0
20240902,155800,331594860,13120,13120,13120,13120,0
20240902,155700,331594860,13120,13120,13120,13120,0
20240902,155600,331594860,13120,13120,13120,13120,0
20240902,155500,331594860,13120,13120,13120,13120,0
20240902,155400,331594860,13120,13120,13120,13120,0
20240902,155300,331594860,13120,13120,13120,13120,0
20240902,155200,331594860,13120,13120,13120,13120,0
20240902,155100,331594860,13120,13120,13120,13120,0
20240902,155000,331594860,13120,13120,13120,13120,0
20240902,154900,331594860,13120,13120,13120,13120,0
20240902,154800,331594860,13120,13120,13120,13120,0
20240902,154700,331594860,13120,13120,13120,13120,0
20240902,154600,331594860,13120,13120,13120,13120,0
20240902,154500,331594860,13120,13120,13120,13120,180
20240902,154400,331594860,13120,13120,13120,13120,0
20240902,154300,331594860,13120,13120,13120,13120,0
20240902,154200,331594860,13120,13120,13120,13120,0
20240902,154100,331594860,13120,13120,13120,13120,0
20240902,154000,331594860,13120,13120,13120,13120,0
20240902,153900,331594860,13120,13120,13120,13120,0
20240902,153800,331594860,13120,13120,13120,13120,0
20240902,153700,331594860,13120,13120,13120,13120,0
20240902,153600,331594860,13120,13120,13120,13120,0
20240902,153500,331594860,13120,13120,13120,13120,0
20240902,153400,331594860,13120,13120,13120,13120,0
20240902,153300,331594860,13120,13120,13120,13120,0
20240902,153200,331594860,13120,13120,13120,13120,0
20240902,153100,331594860,13120,13120,13120,13120,0
20240902,153000,331594860,13120,13120,13120,13120,180
20240902,152900,329233260,13250,13250,13250,13250,0
20240902,152800,329233260,13250,13250,13250,13250,0
20240902,152700,329233260,13250,13250,13250,13250,0
20240902,152600,329233260,13250,13250,13250,13250,0
20240902,152500,329233260,13250,13250,13250,13250,0
20240902,152400,329233260,13250,13250,13250,13250,0
20240902,152300,329233260,13250,13250,13250,13250,0
20240902,152200,329233260,13250,13250,13250,13250,0
20240902,152100,329233260,13250,13250,13250,13250,0
20240902,152000,329233260,13250,13250,13250,13250,0
20240902,151900,329233260,13250,13190,13250,13190,13
20240902,151800,329061730,13190,13190,13190,13190,10
20240902,151700,328929830,13070,13150,13150,13070,370
20240902,151600,324080590,13200,13200,13200,13200,1
20240902,151500,324067390,13200,13200,13200,13200,9
20240902,151400,323948590,13150,13150,13150,13150,0
20240902,151300,323948590,13150,13150,13150,13150,0
20240902,151200,323948590,13150,13150,13150,13150,1
20240902,151100,323935440,13200,13200,13200,13200,0
20240902,151000,323935440,13200,13200,13200,13200,1
20240902,150900,323922240,13230,13230,13230,13230,0
20240902,150800,323922240,13230,13190,13230,13190,7
20240902,150700,323829870,13140,13200,13200,13130,335
20240902,150600,319426330,13280,13280,13280,13280,0
20240902,150500,319426330,13280,13280,13280,13280,0
20240902,150400,319426330,13280,13280,13280,13280,0
20240902,150300,319426330,13280,13280,13280,13280,0
20240902,150200,319426330,13280,13280,13280,13280,0
20240902,150100,319426330,13280,13280,13280,13280,0
20240902,150000,319426330,13280,13280,13280,13280,0
20240902,145900,319426330,13280,13280,13280,13280,0
20240902,145800,319426330,13280,13280,13280,13280,0
20240902,145700,319426330,13280,13280,13280,13280,0
20240902,145600,319426330,13280,13280,13280,13280,0
20240902,145500,319426330,13280,13210,13280,13210,2
20240902,145400,319399840,13200,13200,13200,13200,0
20240902,145300,319399840,13200,13200,13200,13200,0
20240902,145200,319399840,13200,13200,13200,13200,0
20240902,145100,319399840,13200,13200,13200,13200,0
20240902,145000,319399840,13200,13200,13200,13200,31
20240902,144900,318990640,13200,13200,13200,13200,0
20240902,144800,318990640,13200,13200,13200,13200,0
20240902,144700,318990640,13200,13200,13200,13200,0
20240902,144600,318990640,13200,13200,13200,13200,0
20240902,144500,318990640,13200,13200,13200,13200,1
20240902,144400,318977440,13210,13210,13210,13210,7
20240902,144300,318884970,13210,13210,13210,13210,2
20240902,144200,318858550,13220,13220,13220,13220,0
20240902,144100,318858550,13220,13220,13220,13220,21
20240902,144000,318580930,13220,13220,13220,13220,0
20240902,143900,318580930,13220,13220,13220,13220,0
20240902,143800,318580930,13220,13240,13240,13220,140
20240902,143700,316728110,13340,13340,13340,13340,0
20240902,143600,316728110,13340,13340,13340,13340,0
20240902,143500,316728110,13340,13300,13340,13300,2
20240902,143400,316701470,13250,13250,13250,13250,0
20240902,143300,316701470,13250,13250,13250,13250,0
20240902,143200,316701470,13250,13250,13250,13250,0
20240902,143100,316701470,13250,13250,13250,13250,0
20240902,143000,316701470,13250,13250,13250,13250,0
20240902,142900,316701470,13250,13250,13250,13250,2
20240902,142800,316674970,13340,13340,13340,13340,0
20240902,142700,316674970,13340,13340,13340,13340,5
20240902,142600,316608270,13340,13340,13340,13340,0
20240902,142500,316608270,13340,13340,13340,13340,1
20240902,142400,316594930,13300,13300,13300,13300,0
20240902,142300,316594930,13300,13300,13300,13300,0
20240902,142200,316594930,13300,13300,13300,13300,1
20240902,142100,316581630,13300,13300,13300,13300,12
20240902,142000,316422030,13340,13340,13340,13340,0
20240902,141900,316422030,13340,13340,13340,13340,0
20240902,141800,316422030,13340,13340,13340,13340,0
20240902,141700,316422030,13340,13340,13340,13340,0
20240902,141600,316422030,13340,13340,13340,13340,1
20240902,141500,316408690,13300,13300,13300,13300,2
20240902,141400,316382090,13340,13340,13340,13340,7
20240902,141300,316288710,13340,13340,13340,13340,0
20240902,141200,316288710,13340,13340,13340,13340,0
20240902,141100,316288710,13340,13340,13340,13340,0
20240902,141000,316288710,13340,13340,13340,13340,0
20240902,140900,316288710,13340,13340,13340,13340,0
20240902,140800,316288710,13340,13340,13340,13340,1
20240902,140700,316275370,13300,13300,13300,13300,0
20240902,140600,316275370,13300,13300,13300,13300,0
20240902,140500,316275370,13300,13300,13300,13300,0
20240902,140400,316275370,13300,13300,13300,13300,47
20240902,140300,315650270,13300,13250,13300,13250,50
20240902,140200,314985720,13250,13250,13250,13250,0
20240902,140100,314985720,13250,13250,13250,13250,4
20240902,140000,314932720,13300,13300,13300,13300,0
20240902,135900,314932720,13300,13300,13300,13300,0
20240902,135800,314932720,13300,13300,13300,13300,0
20240902,135700,314932720,13300,13300,13300,13300,0
20240902,135600,314932720,13300,13300,13300,13300,0
20240902,135500,314932720,13300,13300,13300,13300,1
20240902,135400,314919420,13300,13300,13300,13300,0
20240902,135300,314919420,13300,13300,13300,13300,52
20240902,135200,314227820,13300,13300,13300,13300,0
20240902,135100,314227820,13300,13250,13300,13250,2
20240902,135000,314201270,13220,13220,13220,13220,0
20240902,134900,314201270,13220,13220,13220,13220,5
20240902,134800,314135170,13220,13220,13220,13220,0
20240902,134700,314135170,13220,13220,13220,13220,0
20240902,134600,314135170,13220,13220,13220,13220,0
20240902,134500,314135170,13220,13180,13220,13180,105
20240902,134400,312748420,13130,13130,13130,13130,0
20240902,134300,312748420,13130,13130,13130,13130,0
20240902,134200,312748420,13130,13130,13130,13130,15
20240902,134100,312551470,13130,13130,13130,13130,0
20240902,134000,312551470,13130,13130,13130,13130,0
20240902,133900,312551470,13130,13130,13130,13130,0
20240902,133800,312551470,13130,13130,13130,13130,0
20240902,133700,312551470,13130,13130,13130,13130,0
20240902,133600,312551470,13130,13130,13130,13130,0
20240902,133500,312551470,13130,13130,13130,13130,0
20240902,133400,312551470,13130,13130,13130,13130,1
20240902,133300,312538340,13190,13190,13190,13190,0
20240902,133200,312538340,13190,13190,13190,13190,0
20240902,133100,312538340,13190,13180,13190,13180,2
20240902,133000,312511970,13070,13070,13070,13070,0
20240902,132900,312511970,13070,13070,13070,13070,0
20240902,132800,312511970,13070,13150,13210,13070,80
20240902,132700,311464270,13110,13110,13110,13110,2
20240902,132600,311438050,13110,13110,13110,13110,0
20240902,132500,311438050,13110,13110,13110,13110,0
20240902,132400,311438050,13110,13140,13140,13110,15
20240902,132300,311241260,13150,13150,13150,13150,0
20240902,132200,311241260,13150,13150,13150,13150,19
20240902,132100,310991410,13150,13150,13150,13150,0
20240902,132000,310991410,13150,13150,13150,13150,0
20240902,131900,310991410,13150,13150,13150,13150,50
20240902,131800,310333910,13150,13150,13150,13150,0
20240902,131700,310333910,13150,13150,13150,13150,1
20240902,131600,310320760,13120,13120,13120,13120,0
20240902,131500,310320760,13120,13120,13120,13120,0
20240902,131400,310320760,13120,13120,13120,13120,0
20240902,131300,310320760,13120,13120,13120,13120,0
20240902,131200,310320760,13120,13120,13120,13120,0
20240902,131100,310320760,13120,13120,13120,13120,0
20240902,131000,310320760,13120,13120,13120,13120,0
20240902,130900,310320760,13120,13120,13120,13120,0
20240902,130800,310320760,13120,13120,13120,13120,0
20240902,130700,310320760,13120,13120,13120,13120,0
20240902,130600,310320760,13120,13120,13120,13120,0
20240902,130500,310320760,13120,13120,13120,13120,0
20240902,130400,310320760,13120,13120,13120,13120,0
20240902,130300,310320760,13120,13120,13120,13120,0
20240902,130200,310320760,13120,13120,13120,13120,0
20240902,130100,310320760,13120,13120,13120,13120,0
20240902,130000,310320760,13120,13170,13240,13120,22
20240902,125900,310030010,13170,13140,13170,13140,13
20240902,125800,309859000,13170,13110,13170,13020,86
20240902,125700,308736200,13290,13290,13290,13290,0
20240902,125600,308736200,13290,13290,13290,13290,0
20240902,125500,308736200,13290,13300,13300,13020,125
20240902,125400,307091720,13300,13300,13300,13300,10
20240902,125300,306958720,13300,13300,13300,13300,0
20240902,125200,306958720,13300,13350,13350,13300,1819
20240902,125100,282764610,13380,13380,13380,13380,25
20240902,125000,282430110,13380,13380,13380,13380,0
20240902,124900,282430110,13380,13380,13380,13380,0
20240902,124800,282430110,13380,13380,13380,13380,3
20240902,124700,282389970,13380,13380,13380,13380,0
20240902,124600,282389970,13380,13380,13380,13380,0
20240902,124500,282389970,13380,13380,13380,13380,0
20240902,124400,282389970,13380,13380,13380,13380,0
20240902,124300,282389970,13380,13380,13380,13380,0
20240902,124200,282389970,13380,13380,13380,13380,0
20240902,124100,282389970,13380,13380,13380,13380,0
20240902,124000,282389970,13380,13380,13380,13380,0
20240902,123900,282389970,13380,13380,13380,13380,0
20240902,123800,282389970,13380,13380,13380,13380,3
20240902,123700,282349830,13400,13400,13400,13400,0
20240902,123600,282349830,13400,13400,13400,13400,0
20240902,123500,282349830,13400,13400,13400,13400,40
20240902,123400,281813830,13420,13420,13420,13420,0
20240902,123300,281813830,13420,13420,13420,13420,0
20240902,123200,281813830,13420,13420,13420,13420,0
20240902,123100,281813830,13420,13420,13420,13420,0
20240902,123000,281813830,13420,13420,13420,13420,0
20240902,122900,281813830,13420,13420,13420,13420,0
20240902,122800,281813830,13420,13420,13420,13420,0
20240902,122700,281813830,13420,13420,13420,13420,0
20240902,122600,281813830,13420,13420,13420,13420,0
20240902,122500,281813830,13420,13420,13420,13420,1
20240902,122400,281800410,13480,13480,13480,13480,0
20240902,122300,281800410,13480,13480,13480,13480,0
20240902,122200,281800410,13480,13480,13480,13480,0
20240902,122100,281800410,13480,13480,13480,13480,0
20240902,122000,281800410,13480,13480,13480,13480,0
20240902,121900,281800410,13480,13480,13480,13480,0
20240902,121800,281800410,13480,13480,13480,13480,0
20240902,121700,281800410,13480,13480,13480,13480,0
20240902,121600,281800410,13480,13480,13480,13480,0
20240902,121500,281800410,13480,13480,13480,13480,0
20240902,121400,281800410,13480,13480,13480,13480,0
20240902,121300,281800410,13480,13430,13480,13430,10
20240902,121200,281665910,13350,13350,13350,13350,59
20240902,121100,280878260,13330,13330,13330,13330,176
20240902,121000,278532180,13330,13360,13360,13330,163
20240902,120900,276358920,13350,13350,13350,13350,0
20240902,120800,276358920,13350,13350,13350,13350,0
20240902,120700,276358920,13350,13350,13350,13350,5
20240902,120600,276292170,13350,13350,13350,13350,0
20240902,120500,276292170,13350,13350,13350,13350,2
20240902,120400,276265470,13350,13350,13350,13350,0
20240902,120300,276265470,13350,13350,13350,13350,72
20240902,120200,275304270,13370,13370,13370,13370,4
20240902,120100,275250790,13390,13390,13390,13390,0
20240902,120000,275250790,13390,13390,13390,13390,0
20240902,115900,275250790,13390,13390,13390,13390,0
20240902,115800,275250790,13390,13390,13390,13390,0
20240902,115700,275250790,13390,13390,13390,13390,0
20240902,115600,275250790,13390,13390,13390,13390,1
20240902,115500,275237400,13380,13380,13380,13380,1
20240902,115400,275224020,13390,13390,13390,13390,0
20240902,115300,275224020,13390,13390,13390,13390,0
20240902,115200,275224020,13390,13390,13390,13390,1
20240902,115100,275210630,13420,13420,13420,13420,0
20240902,115000,275210630,13420,13420,13420,13420,83
20240902,114900,274096770,13420,13420,13420,13420,0
20240902,114800,274096770,13420,13420,13420,13420,0
20240902,114700,274096770,13420,13420,13420,13420,3
20240902,114600,274056510,13500,13500,13500,13500,0
20240902,114500,274056510,13500,13500,13500,13500,0
20240902,114400,274056510,13500,13500,13500,13500,1
20240902,114300,274043010,13450,13450,13450,13450,1
20240902,114200,274029560,13510,13510,13510,13510,0
20240902,114100,274029560,13510,13510,13510,13510,0
20240902,114000,274029560,13510,13510,13510,13510,0
20240902,113900,274029560,13510,13510,13510,13510,0
20240902,113800,274029560,13510,13510,13510,13510,0
20240902,113700,274029560,13510,13510,13510,13510,0
20240902,113600,274029560,13510,13510,13510,13510,0
20240902,113500,274029560,13510,13510,13510,13510,0
20240902,113400,274029560,13510,13510,13510,13510,0
20240902,113300,274029560,13510,13510,13510,13510,63
20240902,113200,273178430,13420,13420,13420,13420,0
20240902,113100,273178430,13420,13380,13420,13380,29
20240902,113000,272789890,13370,13450,13450,13370,47
20240902,112900,272160760,13500,13530,13530,13500,3
20240902,112800,272120230,13550,13550,13550,13550,0
20240902,112700,272120230,13550,13550,13550,13550,0
20240902,112600,272120230,13550,13550,13550,13550,0
20240902,112500,272120230,13550,13550,13550,13550,0
20240902,112400,272120230,13550,13550,13550,13550,2
20240902,112300,272093130,13500,13500,13500,13500,24
20240902,112200,271769130,13530,13550,13600,13530,1027
20240902,112100,257804460,13590,13560,13590,13560,46
20240902,112000,257179820,13570,13550,13570,13550,29
20240902,111900,256786610,13550,13550,13550,13550,9
20240902,111800,256664660,13580,13570,13580,13570,5
20240902,111700,256596790,13590,13400,13590,13370,32
20240902,111600,256166620,13420,13400,13420,13400,17
20240902,111500,255938680,13340,13340,13340,13340,3
20240902,111400,255898660,13410,13410,13410,13410,0
20240902,111300,255898660,13410,13400,13410,13400,21
20240902,111200,255617120,13400,13400,13400,13400,20
20240902,111100,255349120,13420,13420,13420,13420,0
20240902,111000,255349120,13420,13350,13420,13350,15
20240902,110900,255148490,13350,13340,13350,13330,101
20240902,110800,253801820,13330,13330,13330,13330,0
20240902,110700,253801820,13330,13330,13330,13330,0
20240902,110600,253801820,13330,13330,13330,13330,0
20240902,110500,253801820,13330,13330,13330,13330,0
20240902,110400,253801820,13330,13330,13330,13330,0
20240902,110300,253801820,13330,13330,13330,13330,0
20240902,110200,253801820,13330,13330,13330,13330,0
20240902,110100,253801820,13330,13330,13330,13330,0
20240902,110000,253801820,13330,13330,13360,13330,127
20240902,105900,252107830,13350,13350,13350,13350,0
20240902,105800,252107830,13350,13350,13350,13350,3
20240902,105700,252067780,13330,13350,13350,13330,7
20240902,105600,251974390,13320,13330,13330,13320,5
20240902,105500,251907760,13350,13350,13350,13350,1
20240902,105400,251894410,13350,13370,13370,13340,13
20240902,105300,251720770,13370,13370,13370,13370,0
20240902,105200,251720770,13370,13370,13370,13370,3
20240902,105100,251680660,13380,13380,13380,13380,0
20240902,105000,251680660,13380,13420,13420,13380,255
20240902,104900,248268560,13380,13380,13380,13380,0
20240902,104800,248268560,13380,13380,13380,13380,44
20240902,104700,247679840,13370,13370,13370,13370,0
20240902,104600,247679840,13370,13390,13390,13370,5
20240902,104500,247612910,13400,13400,13400,13400,1
20240902,104400,247599510,13420,13420,13420,13420,0
20240902,104300,247599510,13420,13420,13420,13420,0
20240902,104200,247599510,13420,13420,13420,13420,0
20240902,104100,247599510,13420,13420,13420,13420,0
20240902,104000,247599510,13420,13420,13420,13420,0
20240902,103900,247599510,13420,13430,13430,13420,7
20240902,103800,247505520,13430,13430,13430,13430,0
20240902,103700,247505520,13430,13430,13430,13430,70
20240902,103600,246565420,13420,13420,13420,13420,0
20240902,103500,246565420,13420,13420,13420,13420,0
20240902,103400,246565420,13420,13390,13420,13390,2
20240902,103300,246538610,13430,13440,13440,13430,105
20240902,103200,245127430,13500,13500,13500,13500,0
20240902,103100,245127430,13500,13500,13500,13500,0
20240902,103000,245127430,13500,13500,13500,13500,1
20240902,102900,245113930,13500,13500,13500,13500,0
20240902,102800,245113930,13500,13500,13500,13500,0
20240902,102700,245113930,13500,13500,13500,13500,0
20240902,102600,245113930,13500,13510,13510,13450,90
20240902,102500,243901540,13520,13530,13530,13520,9
20240902,102400,243779840,13540,13540,13540,13540,1
20240902,102300,243766300,13550,13600,13600,13550,293
20240902,102200,239796050,13600,13600,13600,13600,2
20240902,102100,239768850,13520,13600,13600,13520,650
20240902,102000,230930080,13600,13600,13600,13600,162
20240902,101900,228726880,13650,13650,13650,13650,343
20240902,101800,224044930,13650,13680,13680,13650,963
20240902,101700,210899740,13670,13670,13670,13670,9
20240902,101600,210776710,13750,13750,13750,13750,0
20240902,101500,210776710,13750,13750,13750,13750,0
20240902,101400,210776710,13750,13750,13750,13750,0
20240902,101300,210776710,13750,13750,13750,13750,3
20240902,101200,210735460,13750,13750,13750,13750,0
20240902,101100,210735460,13750,13750,13750,13750,0
20240902,101000,210735460,13750,13800,13800,13650,258
20240902,100900,207192180,13800,13700,13800,13700,330
20240902,100800,202646360,13700,13710,13710,13700,19
20240902,100700,202385910,13760,13760,13760,13760,0
20240902,100600,202385910,13760,13760,13760,13760,8
20240902,100500,202275830,13760,13760,13760,13760,56
20240902,100400,201505270,13760,13810,13810,13760,22
20240902,100300,201202450,13810,13800,13810,13800,114
20240902,100200,199629180,13800,13820,13820,13800,11
20240902,100100,199477360,13800,13800,13800,13760,205
20240902,100000,196650160,13800,13810,13810,13800,280
20240902,095900,192783510,13820,13810,13820,13810,31
20240902,095800,192355390,13810,13810,13810,13810,143
20240902,095700,190380560,13800,13780,13800,13780,14
20240902,095600,190187460,13780,13780,13780,13770,28
20240902,095500,189801810,13770,13770,13770,13770,13
20240902,095400,189622800,13800,13800,13800,13770,435
20240902,095300,183628860,13830,13800,13850,13800,12
20240902,095200,183463180,13850,13820,13850,13800,295
20240902,095100,179382210,13820,13650,13820,13650,219
20240902,095000,176378540,13690,13650,13690,13650,107
20240902,094900,174913910,13650,13690,13690,13650,222
20240902,094800,171883570,13680,13680,13680,13680,24
20240902,094700,171555250,13700,13650,13700,13650,390
20240902,094600,166220050,13650,13610,13650,13600,1110
20240902,094500,151118780,13610,13720,13720,13600,491
20240902,094400,144426460,13730,13740,13740,13730,177
20240902,094300,141995930,13780,13780,13850,13780,43
20240902,094200,141402570,13740,13780,13780,13740,87
20240902,094100,140205540,13910,13740,13930,13600,1228
20240902,094000,123264520,13820,13760,13850,13740,469
20240902,093900,116800570,13710,13670,13730,13670,86
20240902,093800,115620650,13670,13720,13720,13670,154
20240902,093700,113514000,13730,13540,13730,13540,270
20240902,093600,109818960,13540,13540,13540,13520,52
20240902,093500,109115180,13550,13630,13640,13530,393
20240902,093400,103775580,13630,13770,13770,13580,141
20240902,093300,101855850,13820,14000,14000,13820,38
20240902,093200,101327330,14000,13280,14000,13280,2748
20240902,093100,64402430,13260,13250,13280,13250,540
20240902,093000,57232470,13200,13200,13200,13200,1
20240902,092900,57219270,13190,13190,13190,13190,59
20240902,092800,56441060,13190,13150,13190,13150,15
20240902,092700,56243690,13020,13020,13020,13020,0
20240902,092600,56243690,13020,13020,13020,13020,0
20240902,092500,56243690,13020,13020,13020,13020,0
20240902,092400,56243690,13020,13020,13020,13020,0
20240902,092300,56243690,13020,13020,13020,13020,0
20240902,092200,56243690,13020,13020,13020,13020,0
20240902,092100,56243690,13020,13100,13100,13020,30
20240902,092000,55851710,13190,13190,13190,13190,2
20240902,091900,55825330,13180,13150,13180,13150,220
20240902,091800,52929960,13080,13090,13150,13080,2601
20240902,091700,18732180,13150,13150,13150,13150,0
20240902,091600,18732180,13150,13150,13150,13150,7
20240902,091500,18640130,13180,13180,13180,13180,0
20240902,091400,18640130,13180,13180,13180,13180,0
20240902,091300,18640130,13180,12990,13180,12990,741
20240902,091200,8890260,12850,12850,12850,12850,0
20240902,091100,8890260,12850,12850,12850,12850,0
20240902,091000,8890260,12850,12850,12850,12850,0
20240902,090900,8890260,12850,12850,12850,12850,0
20240902,090800,8890260,12850,12850,12850,12850,0
20240902,090700,8890260,12850,12850,12850,12850,0
20240902,090600,8890260,12850,12910,12910,12850,80
20240902,090500,7858460,13190,13190,13190,13190,0
20240902,090400,7858460,13190,13160,13190,13160,55
20240902,090300,7133680,13290,13290,13290,13290,0
20240902,090200,7133680,13290,12970,13290,12970,417
20240902,090100,1638090,12770,12770,12770,12770,0
20240902,090000,1638090,12770,13040,13040,12770,128