KissMeData/082920/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,195100,871148720,19560,19560,19560,19560,1348
20240902,195000,871148720,19560,19560,19560,19560,0
20240902,194900,871148720,19560,19560,19560,19560,0
20240902,194800,871148720,19560,19560,19560,19560,0
20240902,194700,871148720,19560,19560,19560,19560,0
20240902,194600,871148720,19560,19560,19560,19560,0
20240902,194500,871148720,19560,19560,19560,19560,0
20240902,194400,871148720,19560,19560,19560,19560,0
20240902,194300,871148720,19560,19560,19560,19560,0
20240902,194200,871148720,19560,19560,19560,19560,0
20240902,194100,871148720,19560,19560,19560,19560,0
20240902,194000,871148720,19560,19560,19560,19560,0
20240902,193900,871148720,19560,19560,19560,19560,0
20240902,193800,871148720,19560,19560,19560,19560,0
20240902,193700,871148720,19560,19560,19560,19560,0
20240902,193600,871148720,19560,19560,19560,19560,0
20240902,193500,871148720,19560,19560,19560,19560,0
20240902,193400,871148720,19560,19560,19560,19560,0
20240902,193300,871148720,19560,19560,19560,19560,0
20240902,193200,871148720,19560,19560,19560,19560,0
20240902,193100,871148720,19560,19560,19560,19560,0
20240902,193000,871148720,19560,19560,19560,19560,0
20240902,192900,871148720,19560,19560,19560,19560,0
20240902,192800,871148720,19560,19560,19560,19560,0
20240902,192700,871148720,19560,19560,19560,19560,0
20240902,192600,871148720,19560,19560,19560,19560,0
20240902,192500,871148720,19560,19560,19560,19560,0
20240902,192400,871148720,19560,19560,19560,19560,0
20240902,192300,871148720,19560,19560,19560,19560,0
20240902,192200,871148720,19560,19560,19560,19560,0
20240902,192100,871148720,19560,19560,19560,19560,1348
20240902,192000,871148720,19560,19560,19560,19560,0
20240902,191900,871148720,19560,19560,19560,19560,0
20240902,191800,871148720,19560,19560,19560,19560,0
20240902,191700,871148720,19560,19560,19560,19560,0
20240902,191600,871148720,19560,19560,19560,19560,0
20240902,191500,871148720,19560,19560,19560,19560,0
20240902,191400,871148720,19560,19560,19560,19560,0
20240902,191300,871148720,19560,19560,19560,19560,0
20240902,191200,871148720,19560,19560,19560,19560,0
20240902,191100,871148720,19560,19560,19560,19560,0
20240902,191000,871148720,19560,19560,19560,19560,0
20240902,190900,871148720,19560,19560,19560,19560,0
20240902,190800,871148720,19560,19560,19560,19560,0
20240902,190700,871148720,19560,19560,19560,19560,0
20240902,190600,871148720,19560,19560,19560,19560,0
20240902,190500,871148720,19560,19560,19560,19560,0
20240902,190400,871148720,19560,19560,19560,19560,0
20240902,190300,871148720,19560,19560,19560,19560,0
20240902,190200,871148720,19560,19560,19560,19560,0
20240902,190100,871148720,19560,19560,19560,19560,0
20240902,190000,871148720,19560,19560,19560,19560,0
20240902,185900,871148720,19560,19560,19560,19560,0
20240902,185800,871148720,19560,19560,19560,19560,0
20240902,185700,871148720,19560,19560,19560,19560,0
20240902,185600,871148720,19560,19560,19560,19560,0
20240902,185500,871148720,19560,19560,19560,19560,0
20240902,185400,871148720,19560,19560,19560,19560,0
20240902,185300,871148720,19560,19560,19560,19560,0
20240902,185200,871148720,19560,19560,19560,19560,0
20240902,185100,871148720,19560,19560,19560,19560,1348
20240902,185000,871148720,19560,19560,19560,19560,0
20240902,184900,871148720,19560,19560,19560,19560,0
20240902,184800,871148720,19560,19560,19560,19560,0
20240902,184700,871148720,19560,19560,19560,19560,0
20240902,184600,871148720,19560,19560,19560,19560,0
20240902,184500,871148720,19560,19560,19560,19560,0
20240902,184400,871148720,19560,19560,19560,19560,0
20240902,184300,871148720,19560,19560,19560,19560,0
20240902,184200,871148720,19560,19560,19560,19560,0
20240902,184100,871148720,19560,19560,19560,19560,0
20240902,184000,871148720,19560,19560,19560,19560,0
20240902,183900,871148720,19560,19560,19560,19560,0
20240902,183800,871148720,19560,19560,19560,19560,0
20240902,183700,871148720,19560,19560,19560,19560,0
20240902,183600,871148720,19560,19560,19560,19560,0
20240902,183500,871148720,19560,19560,19560,19560,0
20240902,183400,871148720,19560,19560,19560,19560,0
20240902,183300,871148720,19560,19560,19560,19560,0
20240902,183200,871148720,19560,19560,19560,19560,0
20240902,183100,871148720,19560,19560,19560,19560,0
20240902,183000,871148720,19560,19560,19560,19560,0
20240902,182900,871148720,19560,19560,19560,19560,0
20240902,182800,871148720,19560,19560,19560,19560,0
20240902,182700,871148720,19560,19560,19560,19560,0
20240902,182600,871148720,19560,19560,19560,19560,0
20240902,182500,871148720,19560,19560,19560,19560,0
20240902,182400,871148720,19560,19560,19560,19560,0
20240902,182300,871148720,19560,19560,19560,19560,0
20240902,182200,871148720,19560,19560,19560,19560,0
20240902,182100,871148720,19560,19560,19560,19560,1348
20240902,182000,871148720,19560,19560,19560,19560,0
20240902,181900,871148720,19560,19560,19560,19560,0
20240902,181800,871148720,19560,19560,19560,19560,0
20240902,181700,871148720,19560,19560,19560,19560,0
20240902,181600,871148720,19560,19560,19560,19560,0
20240902,181500,871148720,19560,19560,19560,19560,0
20240902,181400,871148720,19560,19560,19560,19560,0
20240902,181300,871148720,19560,19560,19560,19560,0
20240902,181200,871148720,19560,19560,19560,19560,0
20240902,181100,871148720,19560,19560,19560,19560,0
20240902,181000,871148720,19560,19560,19560,19560,0
20240902,180900,871148720,19560,19560,19560,19560,0
20240902,180800,871148720,19560,19560,19560,19560,0
20240902,180700,871148720,19560,19560,19560,19560,0
20240902,180600,871148720,19560,19560,19560,19560,0
20240902,180500,871148720,19560,19560,19560,19560,0
20240902,180400,871148720,19560,19560,19560,19560,0
20240902,180300,871148720,19560,19560,19560,19560,0
20240902,180200,871148720,19560,19560,19560,19560,0
20240902,180100,871148720,19560,19560,19560,19560,0
20240902,180000,871148720,19560,19560,19560,19560,0
20240902,175900,871148720,19560,19560,19560,19560,0
20240902,175800,871148720,19560,19560,19560,19560,0
20240902,175700,871148720,19560,19560,19560,19560,0
20240902,175600,871148720,19560,19560,19560,19560,0
20240902,175500,871148720,19560,19560,19560,19560,0
20240902,175400,871148720,19560,19560,19560,19560,0
20240902,175300,871148720,19560,19560,19560,19560,0
20240902,175200,871148720,19560,19560,19560,19560,0
20240902,175100,871148720,19560,19560,19560,19560,1348
20240902,175000,871148720,19560,19560,19560,19560,0
20240902,174900,871148720,19560,19560,19560,19560,0
20240902,174800,871148720,19560,19560,19560,19560,0
20240902,174700,871148720,19560,19560,19560,19560,0
20240902,174600,871148720,19560,19560,19560,19560,0
20240902,174500,871148720,19560,19560,19560,19560,0
20240902,174400,871148720,19560,19560,19560,19560,0
20240902,174300,871148720,19560,19560,19560,19560,0
20240902,174200,871148720,19560,19560,19560,19560,0
20240902,174100,871148720,19560,19560,19560,19560,0
20240902,174000,871148720,19560,19560,19560,19560,0
20240902,173900,871148720,19560,19560,19560,19560,0
20240902,173800,871148720,19560,19560,19560,19560,0
20240902,173700,871148720,19560,19560,19560,19560,0
20240902,173600,871148720,19560,19560,19560,19560,0
20240902,173500,871148720,19560,19560,19560,19560,0
20240902,173400,871148720,19560,19560,19560,19560,0
20240902,173300,871148720,19560,19560,19560,19560,0
20240902,173200,871148720,19560,19560,19560,19560,0
20240902,173100,871148720,19560,19560,19560,19560,0
20240902,173000,871148720,19560,19560,19560,19560,0
20240902,172900,871148720,19560,19560,19560,19560,0
20240902,172800,871148720,19560,19560,19560,19560,0
20240902,172700,871148720,19560,19560,19560,19560,0
20240902,172600,871148720,19560,19560,19560,19560,0
20240902,172500,871148720,19560,19560,19560,19560,0
20240902,172400,871148720,19560,19560,19560,19560,0
20240902,172300,871148720,19560,19560,19560,19560,0
20240902,172200,871148720,19560,19560,19560,19560,0
20240902,172100,871148720,19560,19560,19560,19560,1348
20240902,172000,871148720,19560,19560,19560,19560,0
20240902,171900,871148720,19560,19560,19560,19560,0
20240902,171800,871148720,19560,19560,19560,19560,0
20240902,171700,871148720,19560,19560,19560,19560,0
20240902,171600,871148720,19560,19560,19560,19560,0
20240902,171500,871148720,19560,19560,19560,19560,0
20240902,171400,871148720,19560,19560,19560,19560,0
20240902,171300,871148720,19560,19560,19560,19560,0
20240902,171200,871148720,19560,19560,19560,19560,0
20240902,171100,871148720,19560,19560,19560,19560,0
20240902,171000,871148720,19560,19560,19560,19560,0
20240902,170900,871148720,19560,19560,19560,19560,0
20240902,170800,871148720,19560,19560,19560,19560,0
20240902,170700,871148720,19560,19560,19560,19560,0
20240902,170600,871148720,19560,19560,19560,19560,0
20240902,170500,871148720,19560,19560,19560,19560,0
20240902,170400,871148720,19560,19560,19560,19560,0
20240902,170300,871148720,19560,19560,19560,19560,0
20240902,170200,871148720,19560,19560,19560,19560,0
20240902,170100,871148720,19560,19560,19560,19560,0
20240902,170000,871148720,19560,19560,19560,19560,0
20240902,165900,871148720,19560,19560,19560,19560,0
20240902,165800,871148720,19560,19560,19560,19560,0
20240902,165700,871148720,19560,19560,19560,19560,0
20240902,165600,871148720,19560,19560,19560,19560,0
20240902,165500,871148720,19560,19560,19560,19560,0
20240902,165400,871148720,19560,19560,19560,19560,0
20240902,165300,871148720,19560,19560,19560,19560,0
20240902,165200,871148720,19560,19560,19560,19560,0
20240902,165100,871148720,19560,19560,19560,19560,1348
20240902,165000,871148720,19560,19560,19560,19560,0
20240902,164900,871148720,19560,19560,19560,19560,0
20240902,164800,871148720,19560,19560,19560,19560,0
20240902,164700,871148720,19560,19560,19560,19560,0
20240902,164600,871148720,19560,19560,19560,19560,0
20240902,164500,871148720,19560,19560,19560,19560,0
20240902,164400,871148720,19560,19560,19560,19560,0
20240902,164300,871148720,19560,19560,19560,19560,0
20240902,164200,871148720,19560,19560,19560,19560,0
20240902,164100,871148720,19560,19560,19560,19560,0
20240902,164000,871148720,19560,19560,19560,19560,0
20240902,163900,871148720,19560,19560,19560,19560,0
20240902,163800,871148720,19560,19560,19560,19560,0
20240902,163700,871148720,19560,19560,19560,19560,0
20240902,163600,871148720,19560,19560,19560,19560,0
20240902,163500,871148720,19560,19560,19560,19560,0
20240902,163400,871148720,19560,19560,19560,19560,0
20240902,163300,871148720,19560,19560,19560,19560,0
20240902,163200,871148720,19560,19560,19560,19560,0
20240902,163100,871148720,19560,19560,19560,19560,0
20240902,163000,871148720,19560,19560,19560,19560,0
20240902,162900,871148720,19560,19560,19560,19560,0
20240902,162800,871148720,19560,19560,19560,19560,0
20240902,162700,871148720,19560,19560,19560,19560,0
20240902,162600,871148720,19560,19560,19560,19560,0
20240902,162500,871148720,19560,19560,19560,19560,0
20240902,162400,871148720,19560,19560,19560,19560,0
20240902,162300,871148720,19560,19560,19560,19560,0
20240902,162200,871148720,19560,19560,19560,19560,0
20240902,162100,871148720,19560,19560,19560,19560,1348
20240902,162000,871148720,19560,19560,19560,19560,0
20240902,161900,871148720,19560,19560,19560,19560,0
20240902,161800,871148720,19560,19560,19560,19560,0
20240902,161700,871148720,19560,19560,19560,19560,0
20240902,161600,871148720,19560,19560,19560,19560,0
20240902,161500,871148720,19560,19560,19560,19560,0
20240902,161400,871148720,19560,19560,19560,19560,0
20240902,161300,871148720,19560,19560,19560,19560,0
20240902,161200,871148720,19560,19560,19560,19560,0
20240902,161100,871148720,19560,19560,19560,19560,0
20240902,161000,871148720,19560,19560,19560,19560,0
20240902,160900,871148720,19560,19560,19560,19560,0
20240902,160800,871148720,19560,19560,19560,19560,0
20240902,160700,871148720,19560,19560,19560,19560,0
20240902,160600,871148720,19560,19560,19560,19560,0
20240902,160500,871148720,19560,19560,19560,19560,0
20240902,160400,871148720,19560,19560,19560,19560,0
20240902,160300,871148720,19560,19560,19560,19560,0
20240902,160200,871148720,19560,19560,19560,19560,0
20240902,160100,871148720,19560,19560,19560,19560,0
20240902,160000,871148720,19560,19560,19560,19560,0
20240902,155900,871148720,19560,19560,19560,19560,0
20240902,155800,871148720,19560,19560,19560,19560,0
20240902,155700,871148720,19560,19560,19560,19560,0
20240902,155600,871148720,19560,19560,19560,19560,0
20240902,155500,871148720,19560,19560,19560,19560,0
20240902,155400,871148720,19560,19560,19560,19560,0
20240902,155300,871148720,19560,19560,19560,19560,0
20240902,155200,871148720,19560,19560,19560,19560,0
20240902,155100,871148720,19560,19560,19560,19560,1348
20240902,155000,871148720,19560,19560,19560,19560,0
20240902,154900,871148720,19560,19560,19560,19560,0
20240902,154800,871148720,19560,19560,19560,19560,0
20240902,154700,871148720,19560,19560,19560,19560,0
20240902,154600,871148720,19560,19560,19560,19560,0
20240902,154500,871148720,19560,19560,19560,19560,0
20240902,154400,871148720,19560,19560,19560,19560,0
20240902,154300,871148720,19560,19560,19560,19560,0
20240902,154200,871148720,19560,19560,19560,19560,0
20240902,154100,871148720,19560,19560,19560,19560,0
20240902,154000,871148720,19560,19560,19560,19560,0
20240902,153900,871148720,19560,19560,19560,19560,0
20240902,153800,871148720,19560,19560,19560,19560,0
20240902,153700,871148720,19560,19560,19560,19560,0
20240902,153600,871148720,19560,19560,19560,19560,0
20240902,153500,871148720,19560,19560,19560,19560,0
20240902,153400,871148720,19560,19560,19560,19560,0
20240902,153300,871148720,19560,19560,19560,19560,0
20240902,153200,871148720,19560,19560,19560,19560,0
20240902,153100,871148720,19560,19560,19560,19560,0
20240902,153000,871148720,19560,19560,19560,19560,1348
20240902,152900,844781840,19560,19560,19560,19560,0
20240902,152800,844781840,19560,19560,19560,19560,0
20240902,152700,844781840,19560,19560,19560,19560,0
20240902,152600,844781840,19560,19560,19560,19560,0
20240902,152500,844781840,19560,19560,19560,19560,0
20240902,152400,844781840,19560,19560,19560,19560,0
20240902,152300,844781840,19560,19560,19560,19560,0
20240902,152200,844781840,19560,19560,19560,19560,0
20240902,152100,844781840,19560,19560,19560,19560,0
20240902,152000,844781840,19560,19560,19560,19560,0
20240902,151900,844781840,19560,19570,19570,19560,359
20240902,151800,837756290,19570,19580,19580,19570,223
20240902,151700,833390020,19580,19580,19580,19580,0
20240902,151600,833390020,19580,19580,19580,19580,179
20240902,151500,829885200,19580,19580,19580,19580,60
20240902,151400,828710400,19580,19580,19580,19580,546
20240902,151300,818019720,19570,19570,19570,19570,0
20240902,151200,818019720,19570,19570,19570,19570,0
20240902,151100,818019720,19570,19580,19580,19570,160
20240902,151000,814886930,19580,19570,19580,19570,364
20240902,150900,807759930,19580,19580,19580,19580,1
20240902,150800,807740350,19580,19580,19580,19580,0
20240902,150700,807740350,19580,19580,19580,19580,0
20240902,150600,807740350,19580,19580,19580,19580,71
20240902,150500,806350170,19580,19580,19580,19580,0
20240902,150400,806350170,19580,19580,19580,19580,0
20240902,150300,806350170,19580,19580,19580,19580,124
20240902,150200,803922250,19580,19580,19580,19580,665
20240902,150100,790901550,19580,19580,19580,19580,1
20240902,150000,790881970,19580,19580,19580,19580,110
20240902,145900,788728170,19580,19580,19580,19580,110
20240902,145800,786574370,19580,19610,19610,19580,773
20240902,145700,771425660,19610,19620,19630,19610,291
20240902,145600,765718620,19620,19620,19620,19620,92
20240902,145500,763913580,19620,19620,19620,19620,0
20240902,145400,763913580,19620,19620,19620,19620,0
20240902,145300,763913580,19620,19620,19620,19620,1
20240902,145200,763893960,19610,19610,19610,19610,0
20240902,145100,763893960,19610,19610,19610,19610,0
20240902,145000,763893960,19610,19610,19610,19610,0
20240902,144900,763893960,19610,19600,19610,19600,24
20240902,144800,763423330,19610,19610,19610,19610,97
20240902,144700,761521160,19660,19660,19660,19660,0
20240902,144600,761521160,19660,19660,19660,19660,32
20240902,144500,760892040,19600,19600,19600,19600,0
20240902,144400,760892040,19600,19660,19660,19600,303
20240902,144300,754943900,19640,19630,19640,19630,237
20240902,144200,750291010,19620,19620,19620,19620,36
20240902,144100,749584690,19620,19620,19620,19620,3
20240902,144000,749525830,19610,19610,19610,19610,0
20240902,143900,749525830,19610,19620,19620,19610,147
20240902,143800,746641840,19620,19620,19620,19620,0
20240902,143700,746641840,19620,19620,19620,19620,0
20240902,143600,746641840,19620,19640,19640,19620,367
20240902,143500,739438720,19640,19640,19640,19640,3
20240902,143400,739379800,19640,19640,19640,19640,11
20240902,143300,739163760,19640,19650,19650,19640,284
20240902,143200,733583670,19650,19650,19650,19650,286
20240902,143100,727963770,19650,19650,19650,19650,0
20240902,143000,727963770,19650,19650,19650,19650,0
20240902,142900,727963770,19650,19650,19650,19650,0
20240902,142800,727963770,19650,19650,19650,19650,18
20240902,142700,727610070,19650,19650,19650,19650,387
20240902,142600,720005520,19650,19650,19650,19650,0
20240902,142500,720005520,19650,19650,19650,19650,0
20240902,142400,720005520,19650,19650,19650,19650,0
20240902,142300,720005520,19650,19650,19650,19650,0
20240902,142200,720005520,19650,19650,19650,19650,0
20240902,142100,720005520,19650,19650,19650,19650,0
20240902,142000,720005520,19650,19650,19650,19650,0
20240902,141900,720005520,19650,19650,19650,19650,0
20240902,141800,720005520,19650,19680,19680,19650,57
20240902,141700,718884360,19680,19680,19680,19680,17
20240902,141600,718549800,19680,19680,19680,19680,0
20240902,141500,718549800,19680,19680,19680,19680,0
20240902,141400,718549800,19680,19680,19680,19680,1
20240902,141300,718530120,19680,19680,19680,19680,123
20240902,141200,716109480,19650,19650,19650,19650,0
20240902,141100,716109480,19650,19650,19650,19650,0
20240902,141000,716109480,19650,19640,19650,19640,138
20240902,140900,713398040,19640,19640,19640,19640,13
20240902,140800,713142720,19630,19640,19640,19630,223
20240902,140700,708763680,19650,19660,19660,19650,940
20240902,140600,690292190,19680,19680,19680,19680,2
20240902,140500,690252830,19660,19660,19660,19660,0
20240902,140400,690252830,19660,19660,19660,19660,74
20240902,140300,688797990,19650,19650,19650,19650,133
20240902,140200,686184540,19650,19670,19670,19650,1065
20240902,140100,665240370,19680,19680,19680,19680,15
20240902,140000,664945170,19670,19670,19670,19670,8
20240902,135900,664787810,19680,19680,19680,19680,50
20240902,135800,663803810,19680,19680,19680,19680,0
20240902,135700,663803810,19680,19680,19680,19680,0
20240902,135600,663803810,19680,19680,19680,19680,0
20240902,135500,663803810,19680,19680,19680,19680,0
20240902,135400,663803810,19680,19680,19680,19680,0
20240902,135300,663803810,19680,19680,19680,19680,0
20240902,135200,663803810,19680,19680,19680,19680,10
20240902,135100,663607010,19680,19680,19680,19680,0
20240902,135000,663607010,19680,19680,19680,19680,0
20240902,134900,663607010,19680,19680,19680,19680,1
20240902,134800,663587330,19700,19700,19700,19700,0
20240902,134700,663587330,19700,19700,19700,19700,0
20240902,134600,663587330,19700,19700,19700,19700,1
20240902,134500,663567630,19690,19690,19690,19690,0
20240902,134400,663567630,19690,19690,19690,19690,0
20240902,134300,663567630,19690,19690,19690,19690,0
20240902,134200,663567630,19690,19690,19690,19690,0
20240902,134100,663567630,19690,19690,19690,19690,0
20240902,134000,663567630,19690,19690,19690,19690,17
20240902,133900,663232900,19690,19690,19690,19690,0
20240902,133800,663232900,19690,19690,19690,19690,30
20240902,133700,662642200,19700,19700,19700,19700,0
20240902,133600,662642200,19700,19700,19700,19700,0
20240902,133500,662642200,19700,19700,19700,19700,90
20240902,133400,660869200,19700,19700,19980,19660,762
20240902,133300,645834200,19640,19640,19780,19630,672
20240902,133200,632600840,19630,19650,19650,19630,307
20240902,133100,626569130,19650,19650,19650,19650,2
20240902,133000,626529830,19660,19660,19660,19660,9
20240902,132900,626352890,19660,19660,19660,19660,27
20240902,132800,625822070,19680,19680,19680,19680,2
20240902,132700,625782710,19650,19650,19650,19650,0
20240902,132600,625782710,19650,19650,19650,19650,0
20240902,132500,625782710,19650,19650,19650,19650,0
20240902,132400,625782710,19650,19650,19650,19650,0
20240902,132300,625782710,19650,19650,19650,19650,0
20240902,132200,625782710,19650,19650,19650,19650,0
20240902,132100,625782710,19650,19650,19650,19650,0
20240902,132000,625782710,19650,19650,19650,19650,0
20240902,131900,625782710,19650,19650,19650,19650,0
20240902,131800,625782710,19650,19650,19650,19650,0
20240902,131700,625782710,19650,19650,19650,19650,0
20240902,131600,625782710,19650,19650,19650,19650,0
20240902,131500,625782710,19650,19650,19650,19650,0
20240902,131400,625782710,19650,19670,19670,19650,300
20240902,131300,619885750,19670,19670,19700,19670,321
20240902,131200,613565680,19670,19670,19670,19670,0
20240902,131100,613565680,19670,19670,19670,19670,0
20240902,131000,613565680,19670,19690,19700,19670,246
20240902,130900,608722520,19700,19700,19700,19700,0
20240902,130800,608722520,19700,19700,19700,19700,30
20240902,130700,608131520,19700,19700,19700,19700,63
20240902,130600,606890420,19700,19700,19700,19700,24
20240902,130500,606417620,19700,19700,19700,19700,50
20240902,130400,605432620,19690,19700,19700,19690,37
20240902,130300,604703760,19700,19700,19700,19690,186
20240902,130200,601039920,19700,19700,19700,19700,214
20240902,130100,596824120,19700,19700,19700,19700,1
20240902,130000,596804420,19700,19700,19700,19700,4
20240902,125900,596725620,19710,19710,19710,19710,0
20240902,125800,596725620,19710,19710,19710,19710,0
20240902,125700,596725620,19710,19710,19710,19710,0
20240902,125600,596725620,19710,19690,19710,19690,712
20240902,125500,582698890,19690,19690,19690,19690,0
20240902,125400,582698890,19690,19670,19690,19670,6
20240902,125300,582580850,19670,19670,19670,19670,20
20240902,125200,582187450,19670,19670,19670,19670,0
20240902,125100,582187450,19670,19670,19670,19670,0
20240902,125000,582187450,19670,19670,19670,19670,0
20240902,124900,582187450,19670,19670,19670,19670,0
20240902,124800,582187450,19670,19670,19670,19670,6
20240902,124700,582069430,19670,19670,19670,19670,0
20240902,124600,582069430,19670,19670,19670,19670,0
20240902,124500,582069430,19670,19670,19670,19670,2
20240902,124400,582030090,19670,19660,19670,19660,15
20240902,124300,581735050,19680,19680,19680,19680,0
20240902,124200,581735050,19680,19680,19680,19680,0
20240902,124100,581735050,19680,19670,19680,19670,579
20240902,124000,570341620,19650,19650,19650,19650,0
20240902,123900,570341620,19650,19650,19650,19650,1
20240902,123800,570321970,19640,19640,19640,19640,0
20240902,123700,570321970,19640,19640,19640,19640,0
20240902,123600,570321970,19640,19640,19640,19640,0
20240902,123500,570321970,19640,19640,19640,19640,0
20240902,123400,570321970,19640,19640,19640,19640,0
20240902,123300,570321970,19640,19640,19640,19640,8
20240902,123200,570164850,19640,19640,19640,19640,0
20240902,123100,570164850,19640,19640,19640,19640,62
20240902,123000,568947170,19650,19670,19670,19650,386
20240902,122900,561362250,19670,19670,19670,19670,0
20240902,122800,561362250,19670,19670,19670,19670,0
20240902,122700,561362250,19670,19670,19670,19670,101
20240902,122600,559375580,19670,19670,19670,19670,0
20240902,122500,559375580,19670,19660,19670,19640,217
20240902,122400,555112490,19660,19660,19660,19660,15
20240902,122300,554817590,19660,19660,19660,19660,3
20240902,122200,554758610,19660,19660,19660,19660,7
20240902,122100,554620990,19650,19650,19650,19650,10
20240902,122000,554424490,19650,19650,19650,19650,0
20240902,121900,554424490,19650,19650,19650,19650,0
20240902,121800,554424490,19650,19650,19650,19650,45
20240902,121700,553540240,19640,19640,19640,19640,0
20240902,121600,553540240,19640,19640,19640,19640,0
20240902,121500,553540240,19640,19640,19640,19640,0
20240902,121400,553540240,19640,19640,19640,19640,0
20240902,121300,553540240,19640,19640,19640,19640,0
20240902,121200,553540240,19640,19640,19640,19640,0
20240902,121100,553540240,19640,19640,19640,19640,30
20240902,121000,552951040,19680,19680,19680,19680,0
20240902,120900,552951040,19680,19680,19680,19680,50
20240902,120800,551967040,19680,19710,19710,19680,372
20240902,120700,544638930,19750,19700,19750,19700,1077
20240902,120600,523421170,19620,19700,19700,19620,778
20240902,120500,508094810,19650,19630,19650,19630,1234
20240902,120400,483849780,19620,19620,19620,19620,0
20240902,120300,483849780,19620,19620,19620,19620,0
20240902,120200,483849780,19620,19620,19620,19620,0
20240902,120100,483849780,19620,19620,19620,19620,0
20240902,120000,483849780,19620,19620,19620,19620,0
20240902,115900,483849780,19620,19620,19620,19620,0
20240902,115800,483849780,19620,19620,19620,19620,0
20240902,115700,483849780,19620,19620,19620,19620,0
20240902,115600,483849780,19620,19620,19620,19620,0
20240902,115500,483849780,19620,19620,19620,19620,0
20240902,115400,483849780,19620,19620,19620,19620,0
20240902,115300,483849780,19620,19620,19620,19620,9
20240902,115200,483673200,19620,19620,19620,19620,7
20240902,115100,483535860,19600,19600,19600,19600,0
20240902,115000,483535860,19600,19600,19600,19600,0
20240902,114900,483535860,19600,19600,19600,19600,330
20240902,114800,477067860,19600,19590,19600,19590,257
20240902,114700,472031010,19590,19590,19590,19590,0
20240902,114600,472031010,19590,19590,19590,19590,0
20240902,114500,472031010,19590,19590,19590,19590,5
20240902,114400,471933060,19570,19580,19580,19570,50
20240902,114300,470954320,19590,19590,19590,19590,7
20240902,114200,470817190,19590,19590,19590,19590,400
20240902,114100,462981190,19590,19590,19590,19590,50
20240902,114000,462001690,19590,19590,19590,19590,0
20240902,113900,462001690,19590,19590,19590,19590,41
20240902,113800,461198500,19590,19590,19590,19590,1
20240902,113700,461178910,19560,19560,19560,19560,0
20240902,113600,461178910,19560,19560,19560,19560,0
20240902,113500,461178910,19560,19560,19560,19560,0
20240902,113400,461178910,19560,19560,19560,19560,10
20240902,113300,460983310,19570,19570,19570,19570,150
20240902,113200,458047810,19570,19570,19570,19570,0
20240902,113100,458047810,19570,19570,19570,19570,196
20240902,113000,454212090,19560,19560,19560,19560,0
20240902,112900,454212090,19560,19590,19590,19560,16
20240902,112800,453899100,19590,19570,19590,19570,153
20240902,112700,450904850,19580,19580,19580,19580,10
20240902,112600,450709050,19580,19580,19580,19580,0
20240902,112500,450709050,19580,19580,19580,19580,99
20240902,112400,448770630,19580,19580,19580,19580,13
20240902,112300,448516090,19570,19550,19570,19550,266
20240902,112200,443310640,19550,19550,19550,19550,3
20240902,112100,443251990,19550,19550,19550,19550,5
20240902,112000,443154240,19550,19550,19550,19550,100
20240902,111900,441199240,19540,19540,19540,19540,0
20240902,111800,441199240,19540,19540,19540,19540,10
20240902,111700,441003840,19540,19540,19540,19540,50
20240902,111600,440026840,19530,19530,19530,19530,80
20240902,111500,438464440,19530,19530,19530,19530,0
20240902,111400,438464440,19530,19530,19530,19530,0
20240902,111300,438464440,19530,19530,19530,19530,128
20240902,111200,435964600,19530,19530,19530,19530,0
20240902,111100,435964600,19530,19530,19530,19530,0
20240902,111000,435964600,19530,19530,19530,19530,52
20240902,110900,434949040,19530,19530,19530,19530,0
20240902,110800,434949040,19530,19530,19530,19530,0
20240902,110700,434949040,19530,19530,19530,19530,1
20240902,110600,434929510,19540,19540,19540,19540,0
20240902,110500,434929510,19540,19540,19540,19540,10
20240902,110400,434734110,19550,19550,19550,19550,20
20240902,110300,434343110,19560,19560,19560,19560,59
20240902,110200,433189070,19550,19550,19550,19550,50
20240902,110100,432211570,19550,19550,19550,19550,0
20240902,110000,432211570,19550,19540,19580,19540,428
20240902,105900,423845130,19520,19520,19520,19520,0
20240902,105800,423845130,19520,19560,19560,19520,130
20240902,105700,421307130,19570,19570,19570,19570,0
20240902,105600,421307130,19570,19590,19590,19570,99
20240902,105500,419368620,19590,19590,19590,19590,20
20240902,105400,418976820,19590,19590,19590,19590,0
20240902,105300,418976820,19590,19590,19590,19590,0
20240902,105200,418976820,19590,19590,19590,19590,0
20240902,105100,418976820,19590,19600,19600,19590,51
20240902,105000,417977720,19580,19580,19580,19580,131
20240902,104900,415412740,19580,19570,19580,19570,339
20240902,104800,408776120,19560,19560,19560,19560,69
20240902,104700,407426480,19560,19560,19560,19560,210
20240902,104600,403318880,19560,19550,19560,19550,748
20240902,104500,388690480,19540,19540,19540,19540,0
20240902,104400,388690480,19540,19530,19540,19530,53
20240902,104300,387654870,19510,19510,19510,19510,16
20240902,104200,387342710,19490,19490,19490,19490,0
20240902,104100,387342710,19490,19490,19490,19490,0
20240902,104000,387342710,19490,19490,19490,19490,0
20240902,103900,387342710,19490,19490,19490,19490,0
20240902,103800,387342710,19490,19490,19490,19490,0
20240902,103700,387342710,19490,19490,19490,19490,0
20240902,103600,387342710,19490,19490,19490,19490,0
20240902,103500,387342710,19490,19490,19490,19490,1
20240902,103400,387323220,19500,19500,19500,19500,0
20240902,103300,387323220,19500,19510,19510,19500,853
20240902,103200,370687720,19510,19510,19510,19510,15
20240902,103100,370395070,19500,19500,19500,19500,0
20240902,103000,370395070,19500,19500,19500,19500,0
20240902,102900,370395070,19500,19500,19500,19500,0
20240902,102800,370395070,19500,19500,19500,19500,0
20240902,102700,370395070,19500,19500,19500,19500,0
20240902,102600,370395070,19500,19500,19500,19500,206
20240902,102500,366378070,19510,19510,19510,19510,0
20240902,102400,366378070,19510,19540,19540,19510,939
20240902,102300,348038000,19560,19560,19560,19560,0
20240902,102200,348038000,19560,19560,19560,19560,10
20240902,102100,347842400,19560,19560,19560,19560,0
20240902,102000,347842400,19560,19560,19560,19560,5
20240902,101900,347744600,19570,19570,19570,19570,7
20240902,101800,347607610,19570,19570,19570,19570,5
20240902,101700,347509760,19570,19570,19570,19570,16
20240902,101600,347196640,19570,19540,19570,19540,16
20240902,101500,346883820,19540,19540,19540,19540,0
20240902,101400,346883820,19540,19540,19540,19540,0
20240902,101300,346883820,19540,19540,19540,19540,0
20240902,101200,346883820,19540,19540,19540,19540,5
20240902,101100,346786120,19540,19540,19540,19540,80
20240902,101000,345222920,19540,19540,19540,19540,100
20240902,100900,343268920,19540,19540,19540,19540,0
20240902,100800,343268920,19540,19510,19540,19510,51
20240902,100700,342273880,19540,19500,19540,19500,17
20240902,100600,341942340,19500,19500,19500,19500,3
20240902,100500,341883840,19530,19530,19530,19530,0
20240902,100400,341883840,19530,19530,19530,19530,10
20240902,100300,341688540,19540,19540,19540,19540,2
20240902,100200,341649460,19580,19580,19580,19580,0
20240902,100100,341649460,19580,19580,19580,19580,0
20240902,100000,341649460,19580,19580,19580,19580,0
20240902,095900,341649460,19580,19540,19580,19540,400
20240902,095800,333825760,19540,19540,19540,19540,21
20240902,095700,333415420,19460,19480,19480,19460,701
20240902,095600,319765290,19470,19470,19470,19470,0
20240902,095500,319765290,19470,19470,19470,19470,600
20240902,095400,308083290,19470,19470,19470,19470,0
20240902,095300,308083290,19470,19470,19470,19470,190
20240902,095200,304383990,19460,19460,19460,19460,1
20240902,095100,304364530,19460,19460,19460,19460,0
20240902,095000,304364530,19460,19460,19460,19460,0
20240902,094900,304364530,19460,19540,19540,19460,3
20240902,094800,304305990,19540,19540,19540,19540,8
20240902,094700,304149670,19540,19540,19540,19540,1
20240902,094600,304130130,19550,19550,19550,19550,9
20240902,094500,303954180,19550,19440,19550,19420,172
20240902,094400,300610240,19440,19440,19440,19440,60
20240902,094300,299443840,19440,19550,19580,19440,4288
20240902,094200,215790030,19550,19600,19600,19550,843
20240902,094100,199283160,19590,19580,19590,19580,130
20240902,094000,196737230,19590,19600,19600,19580,36
20240902,093900,196032290,19600,19630,19630,19600,717
20240902,093800,181972800,19630,19640,19640,19630,412
20240902,093700,173884620,19630,19700,19700,19630,1075
20240902,093600,152767370,19700,19720,19720,19700,137
20240902,093500,150067120,19720,19760,19760,19720,542
20240902,093400,139372090,19760,19760,19760,19750,46
20240902,093300,138463310,19760,19750,19760,19750,26
20240902,093200,137949710,19750,19750,19750,19750,49
20240902,093100,136981960,19750,19750,19750,19750,46
20240902,093000,136073460,19750,19750,19750,19750,50
20240902,092900,135085960,19740,19740,19740,19740,65
20240902,092800,133802860,19740,19740,19740,19740,76
20240902,092700,132302620,19790,19810,19810,19790,7
20240902,092600,132163990,19730,19750,19750,19730,156
20240902,092500,129084390,19740,19870,19870,19730,1051
20240902,092400,108258210,19870,19800,19870,19800,216
20240902,092300,103977460,19720,19720,19720,19720,0
20240902,092200,103977460,19720,19710,19720,19710,2
20240902,092100,103938030,19710,19710,19710,19710,8
20240902,092000,103780350,19710,19710,19710,19710,1
20240902,091900,103760640,19700,19710,19710,19700,120
20240902,091800,101395640,19700,19790,19790,19700,210
20240902,091700,97256690,19710,19790,19790,19710,31
20240902,091600,96644880,19790,19700,19790,19700,55
20240902,091500,95556880,19790,19780,19790,19780,10
20240902,091400,95359060,19790,19790,19790,19790,0
20240902,091300,95359060,19790,19790,19790,19790,0
20240902,091200,95359060,19790,19680,19790,19620,110
20240902,091100,93188770,19670,19610,19670,19610,114
20240902,091000,90949090,19610,19610,19610,19610,201
20240902,090900,87007480,19640,19690,19690,19640,145
20240902,090800,84156500,19700,19720,19730,19700,519
20240902,090700,73926100,19730,19940,19940,19730,127
20240902,090600,71419340,19750,19750,19920,19750,147
20240902,090500,68515920,19920,19700,19920,19700,1121
20240902,090400,46350900,19690,19690,19780,19690,323
20240902,090300,39990580,19760,19920,19920,19760,1581
20240902,090200,8549940,19920,19990,19990,19920,226
20240902,090100,4039960,19990,20000,20000,19990,107
20240902,090000,1900000,20000,20000,20000,20000,95