KissMeData/300080/min/candle-20240904.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240904,210000,270317460,16640,16640,16640,16640,1454
20240904,205900,270317460,16640,16640,16640,16640,0
20240904,205800,270317460,16640,16640,16640,16640,0
20240904,205700,270317460,16640,16640,16640,16640,0
20240904,205600,270317460,16640,16640,16640,16640,0
20240904,205500,270317460,16640,16640,16640,16640,0
20240904,205400,270317460,16640,16640,16640,16640,0
20240904,205300,270317460,16640,16640,16640,16640,0
20240904,205200,270317460,16640,16640,16640,16640,0
20240904,205100,270317460,16640,16640,16640,16640,0
20240904,205000,270317460,16640,16640,16640,16640,0
20240904,204900,270317460,16640,16640,16640,16640,0
20240904,204800,270317460,16640,16640,16640,16640,0
20240904,204700,270317460,16640,16640,16640,16640,0
20240904,204600,270317460,16640,16640,16640,16640,0
20240904,204500,270317460,16640,16640,16640,16640,0
20240904,204400,270317460,16640,16640,16640,16640,0
20240904,204300,270317460,16640,16640,16640,16640,0
20240904,204200,270317460,16640,16640,16640,16640,0
20240904,204100,270317460,16640,16640,16640,16640,0
20240904,204000,270317460,16640,16640,16640,16640,0
20240904,203900,270317460,16640,16640,16640,16640,0
20240904,203800,270317460,16640,16640,16640,16640,0
20240904,203700,270317460,16640,16640,16640,16640,0
20240904,203600,270317460,16640,16640,16640,16640,0
20240904,203500,270317460,16640,16640,16640,16640,0
20240904,203400,270317460,16640,16640,16640,16640,0
20240904,203300,270317460,16640,16640,16640,16640,0
20240904,203200,270317460,16640,16640,16640,16640,0
20240904,203100,270317460,16640,16640,16640,16640,0
20240904,203000,270317460,16640,16640,16640,16640,1454
20240904,202900,270317460,16640,16640,16640,16640,0
20240904,202800,270317460,16640,16640,16640,16640,0
20240904,202700,270317460,16640,16640,16640,16640,0
20240904,202600,270317460,16640,16640,16640,16640,0
20240904,202500,270317460,16640,16640,16640,16640,0
20240904,202400,270317460,16640,16640,16640,16640,0
20240904,202300,270317460,16640,16640,16640,16640,0
20240904,202200,270317460,16640,16640,16640,16640,0
20240904,202100,270317460,16640,16640,16640,16640,0
20240904,202000,270317460,16640,16640,16640,16640,0
20240904,201900,270317460,16640,16640,16640,16640,0
20240904,201800,270317460,16640,16640,16640,16640,0
20240904,201700,270317460,16640,16640,16640,16640,0
20240904,201600,270317460,16640,16640,16640,16640,0
20240904,201500,270317460,16640,16640,16640,16640,0
20240904,201400,270317460,16640,16640,16640,16640,0
20240904,201300,270317460,16640,16640,16640,16640,0
20240904,201200,270317460,16640,16640,16640,16640,0
20240904,201100,270317460,16640,16640,16640,16640,0
20240904,201000,270317460,16640,16640,16640,16640,0
20240904,200900,270317460,16640,16640,16640,16640,0
20240904,200800,270317460,16640,16640,16640,16640,0
20240904,200700,270317460,16640,16640,16640,16640,0
20240904,200600,270317460,16640,16640,16640,16640,0
20240904,200500,270317460,16640,16640,16640,16640,0
20240904,200400,270317460,16640,16640,16640,16640,0
20240904,200300,270317460,16640,16640,16640,16640,0
20240904,200200,270317460,16640,16640,16640,16640,0
20240904,200100,270317460,16640,16640,16640,16640,0
20240904,200000,270317460,16640,16640,16640,16640,1454
20240904,195900,270317460,16640,16640,16640,16640,0
20240904,195800,270317460,16640,16640,16640,16640,0
20240904,195700,270317460,16640,16640,16640,16640,0
20240904,195600,270317460,16640,16640,16640,16640,0
20240904,195500,270317460,16640,16640,16640,16640,0
20240904,195400,270317460,16640,16640,16640,16640,0
20240904,195300,270317460,16640,16640,16640,16640,0
20240904,195200,270317460,16640,16640,16640,16640,0
20240904,195100,270317460,16640,16640,16640,16640,0
20240904,195000,270317460,16640,16640,16640,16640,0
20240904,194900,270317460,16640,16640,16640,16640,0
20240904,194800,270317460,16640,16640,16640,16640,0
20240904,194700,270317460,16640,16640,16640,16640,0
20240904,194600,270317460,16640,16640,16640,16640,0
20240904,194500,270317460,16640,16640,16640,16640,0
20240904,194400,270317460,16640,16640,16640,16640,0
20240904,194300,270317460,16640,16640,16640,16640,0
20240904,194200,270317460,16640,16640,16640,16640,0
20240904,194100,270317460,16640,16640,16640,16640,0
20240904,194000,270317460,16640,16640,16640,16640,0
20240904,193900,270317460,16640,16640,16640,16640,0
20240904,193800,270317460,16640,16640,16640,16640,0
20240904,193700,270317460,16640,16640,16640,16640,0
20240904,193600,270317460,16640,16640,16640,16640,0
20240904,193500,270317460,16640,16640,16640,16640,0
20240904,193400,270317460,16640,16640,16640,16640,0
20240904,193300,270317460,16640,16640,16640,16640,0
20240904,193200,270317460,16640,16640,16640,16640,0
20240904,193100,270317460,16640,16640,16640,16640,0
20240904,193000,270317460,16640,16640,16640,16640,1454
20240904,192900,270317460,16640,16640,16640,16640,0
20240904,192800,270317460,16640,16640,16640,16640,0
20240904,192700,270317460,16640,16640,16640,16640,0
20240904,192600,270317460,16640,16640,16640,16640,0
20240904,192500,270317460,16640,16640,16640,16640,0
20240904,192400,270317460,16640,16640,16640,16640,0
20240904,192300,270317460,16640,16640,16640,16640,0
20240904,192200,270317460,16640,16640,16640,16640,0
20240904,192100,270317460,16640,16640,16640,16640,0
20240904,192000,270317460,16640,16640,16640,16640,0
20240904,191900,270317460,16640,16640,16640,16640,0
20240904,191800,270317460,16640,16640,16640,16640,0
20240904,191700,270317460,16640,16640,16640,16640,0
20240904,191600,270317460,16640,16640,16640,16640,0
20240904,191500,270317460,16640,16640,16640,16640,0
20240904,191400,270317460,16640,16640,16640,16640,0
20240904,191300,270317460,16640,16640,16640,16640,0
20240904,191200,270317460,16640,16640,16640,16640,0
20240904,191100,270317460,16640,16640,16640,16640,0
20240904,191000,270317460,16640,16640,16640,16640,0
20240904,190900,270317460,16640,16640,16640,16640,0
20240904,190800,270317460,16640,16640,16640,16640,0
20240904,190700,270317460,16640,16640,16640,16640,0
20240904,190600,270317460,16640,16640,16640,16640,0
20240904,190500,270317460,16640,16640,16640,16640,0
20240904,190400,270317460,16640,16640,16640,16640,0
20240904,190300,270317460,16640,16640,16640,16640,0
20240904,190200,270317460,16640,16640,16640,16640,0
20240904,190100,270317460,16640,16640,16640,16640,0
20240904,190000,270317460,16640,16640,16640,16640,1454
20240904,185900,270317460,16640,16640,16640,16640,0
20240904,185800,270317460,16640,16640,16640,16640,0
20240904,185700,270317460,16640,16640,16640,16640,0
20240904,185600,270317460,16640,16640,16640,16640,0
20240904,185500,270317460,16640,16640,16640,16640,0
20240904,185400,270317460,16640,16640,16640,16640,0
20240904,185300,270317460,16640,16640,16640,16640,0
20240904,185200,270317460,16640,16640,16640,16640,0
20240904,185100,270317460,16640,16640,16640,16640,0
20240904,185000,270317460,16640,16640,16640,16640,0
20240904,184900,270317460,16640,16640,16640,16640,0
20240904,184800,270317460,16640,16640,16640,16640,0
20240904,184700,270317460,16640,16640,16640,16640,0
20240904,184600,270317460,16640,16640,16640,16640,0
20240904,184500,270317460,16640,16640,16640,16640,0
20240904,184400,270317460,16640,16640,16640,16640,0
20240904,184300,270317460,16640,16640,16640,16640,0
20240904,184200,270317460,16640,16640,16640,16640,0
20240904,184100,270317460,16640,16640,16640,16640,0
20240904,184000,270317460,16640,16640,16640,16640,0
20240904,183900,270317460,16640,16640,16640,16640,0
20240904,183800,270317460,16640,16640,16640,16640,0
20240904,183700,270317460,16640,16640,16640,16640,0
20240904,183600,270317460,16640,16640,16640,16640,0
20240904,183500,270317460,16640,16640,16640,16640,0
20240904,183400,270317460,16640,16640,16640,16640,0
20240904,183300,270317460,16640,16640,16640,16640,0
20240904,183200,270317460,16640,16640,16640,16640,0
20240904,183100,270317460,16640,16640,16640,16640,0
20240904,183000,270317460,16640,16640,16640,16640,1454
20240904,182900,270317460,16640,16640,16640,16640,0
20240904,182800,270317460,16640,16640,16640,16640,0
20240904,182700,270317460,16640,16640,16640,16640,0
20240904,182600,270317460,16640,16640,16640,16640,0
20240904,182500,270317460,16640,16640,16640,16640,0
20240904,182400,270317460,16640,16640,16640,16640,0
20240904,182300,270317460,16640,16640,16640,16640,0
20240904,182200,270317460,16640,16640,16640,16640,0
20240904,182100,270317460,16640,16640,16640,16640,0
20240904,182000,270317460,16640,16640,16640,16640,0
20240904,181900,270317460,16640,16640,16640,16640,0
20240904,181800,270317460,16640,16640,16640,16640,0
20240904,181700,270317460,16640,16640,16640,16640,0
20240904,181600,270317460,16640,16640,16640,16640,0
20240904,181500,270317460,16640,16640,16640,16640,0
20240904,181400,270317460,16640,16640,16640,16640,0
20240904,181300,270317460,16640,16640,16640,16640,0
20240904,181200,270317460,16640,16640,16640,16640,0
20240904,181100,270317460,16640,16640,16640,16640,0
20240904,181000,270317460,16640,16640,16640,16640,0
20240904,180900,270317460,16640,16640,16640,16640,0
20240904,180800,270317460,16640,16640,16640,16640,0
20240904,180700,270317460,16640,16640,16640,16640,0
20240904,180600,270317460,16640,16640,16640,16640,0
20240904,180500,270317460,16640,16640,16640,16640,0
20240904,180400,270317460,16640,16640,16640,16640,0
20240904,180300,270317460,16640,16640,16640,16640,0
20240904,180200,270317460,16640,16640,16640,16640,0
20240904,180100,270317460,16640,16640,16640,16640,0
20240904,180000,270317460,16640,16640,16640,16640,1454
20240904,175900,270317460,16640,16640,16640,16640,0
20240904,175800,270317460,16640,16640,16640,16640,0
20240904,175700,270317460,16640,16640,16640,16640,0
20240904,175600,270317460,16640,16640,16640,16640,0
20240904,175500,270317460,16640,16640,16640,16640,0
20240904,175400,270317460,16640,16640,16640,16640,0
20240904,175300,270317460,16640,16640,16640,16640,0
20240904,175200,270317460,16640,16640,16640,16640,0
20240904,175100,270317460,16640,16640,16640,16640,0
20240904,175000,270317460,16640,16640,16640,16640,0
20240904,174900,270317460,16640,16640,16640,16640,0
20240904,174800,270317460,16640,16640,16640,16640,0
20240904,174700,270317460,16640,16640,16640,16640,0
20240904,174600,270317460,16640,16640,16640,16640,0
20240904,174500,270317460,16640,16640,16640,16640,0
20240904,174400,270317460,16640,16640,16640,16640,0
20240904,174300,270317460,16640,16640,16640,16640,0
20240904,174200,270317460,16640,16640,16640,16640,0
20240904,174100,270317460,16640,16640,16640,16640,0
20240904,174000,270317460,16640,16640,16640,16640,0
20240904,173900,270317460,16640,16640,16640,16640,0
20240904,173800,270317460,16640,16640,16640,16640,0
20240904,173700,270317460,16640,16640,16640,16640,0
20240904,173600,270317460,16640,16640,16640,16640,0
20240904,173500,270317460,16640,16640,16640,16640,0
20240904,173400,270317460,16640,16640,16640,16640,0
20240904,173300,270317460,16640,16640,16640,16640,0
20240904,173200,270317460,16640,16640,16640,16640,0
20240904,173100,270317460,16640,16640,16640,16640,0
20240904,173000,270317460,16640,16640,16640,16640,1454
20240904,172900,270317460,16640,16640,16640,16640,0
20240904,172800,270317460,16640,16640,16640,16640,0
20240904,172700,270317460,16640,16640,16640,16640,0
20240904,172600,270317460,16640,16640,16640,16640,0
20240904,172500,270317460,16640,16640,16640,16640,0
20240904,172400,270317460,16640,16640,16640,16640,0
20240904,172300,270317460,16640,16640,16640,16640,0
20240904,172200,270317460,16640,16640,16640,16640,0
20240904,172100,270317460,16640,16640,16640,16640,0
20240904,172000,270317460,16640,16640,16640,16640,0
20240904,171900,270317460,16640,16640,16640,16640,0
20240904,171800,270317460,16640,16640,16640,16640,0
20240904,171700,270317460,16640,16640,16640,16640,0
20240904,171600,270317460,16640,16640,16640,16640,0
20240904,171500,270317460,16640,16640,16640,16640,0
20240904,171400,270317460,16640,16640,16640,16640,0
20240904,171300,270317460,16640,16640,16640,16640,0
20240904,171200,270317460,16640,16640,16640,16640,0
20240904,171100,270317460,16640,16640,16640,16640,0
20240904,171000,270317460,16640,16640,16640,16640,0
20240904,170900,270317460,16640,16640,16640,16640,0
20240904,170800,270317460,16640,16640,16640,16640,0
20240904,170700,270317460,16640,16640,16640,16640,0
20240904,170600,270317460,16640,16640,16640,16640,0
20240904,170500,270317460,16640,16640,16640,16640,0
20240904,170400,270317460,16640,16640,16640,16640,0
20240904,170300,270317460,16640,16640,16640,16640,0
20240904,170200,270317460,16640,16640,16640,16640,0
20240904,170100,270317460,16640,16640,16640,16640,0
20240904,170000,270317460,16640,16640,16640,16640,1454
20240904,165900,270317460,16640,16640,16640,16640,0
20240904,165800,270317460,16640,16640,16640,16640,0
20240904,165700,270317460,16640,16640,16640,16640,0
20240904,165600,270317460,16640,16640,16640,16640,0
20240904,165500,270317460,16640,16640,16640,16640,0
20240904,165400,270317460,16640,16640,16640,16640,0
20240904,165300,270317460,16640,16640,16640,16640,0
20240904,165200,270317460,16640,16640,16640,16640,0
20240904,165100,270317460,16640,16640,16640,16640,0
20240904,165000,270317460,16640,16640,16640,16640,0
20240904,164900,270317460,16640,16640,16640,16640,0
20240904,164800,270317460,16640,16640,16640,16640,0
20240904,164700,270317460,16640,16640,16640,16640,0
20240904,164600,270317460,16640,16640,16640,16640,0
20240904,164500,270317460,16640,16640,16640,16640,0
20240904,164400,270317460,16640,16640,16640,16640,0
20240904,164300,270317460,16640,16640,16640,16640,0
20240904,164200,270317460,16640,16640,16640,16640,0
20240904,164100,270317460,16640,16640,16640,16640,0
20240904,164000,270317460,16640,16640,16640,16640,0
20240904,163900,270317460,16640,16640,16640,16640,0
20240904,163800,270317460,16640,16640,16640,16640,0
20240904,163700,270317460,16640,16640,16640,16640,0
20240904,163600,270317460,16640,16640,16640,16640,0
20240904,163500,270317460,16640,16640,16640,16640,0
20240904,163400,270317460,16640,16640,16640,16640,0
20240904,163300,270317460,16640,16640,16640,16640,0
20240904,163200,270317460,16640,16640,16640,16640,0
20240904,163100,270317460,16640,16640,16640,16640,0
20240904,163000,270317460,16640,16640,16640,16640,1454
20240904,162900,270317460,16640,16640,16640,16640,0
20240904,162800,270317460,16640,16640,16640,16640,0
20240904,162700,270317460,16640,16640,16640,16640,0
20240904,162600,270317460,16640,16640,16640,16640,0
20240904,162500,270317460,16640,16640,16640,16640,0
20240904,162400,270317460,16640,16640,16640,16640,0
20240904,162300,270317460,16640,16640,16640,16640,0
20240904,162200,270317460,16640,16640,16640,16640,0
20240904,162100,270317460,16640,16640,16640,16640,0
20240904,162000,270317460,16640,16640,16640,16640,0
20240904,161900,270317460,16640,16640,16640,16640,0
20240904,161800,270317460,16640,16640,16640,16640,0
20240904,161700,270317460,16640,16640,16640,16640,0
20240904,161600,270317460,16640,16640,16640,16640,0
20240904,161500,270317460,16640,16640,16640,16640,0
20240904,161400,270317460,16640,16640,16640,16640,0
20240904,161300,270317460,16640,16640,16640,16640,0
20240904,161200,270317460,16640,16640,16640,16640,0
20240904,161100,270317460,16640,16640,16640,16640,0
20240904,161000,270317460,16640,16640,16640,16640,0
20240904,160900,270317460,16640,16640,16640,16640,0
20240904,160800,270317460,16640,16640,16640,16640,0
20240904,160700,270317460,16640,16640,16640,16640,0
20240904,160600,270317460,16640,16640,16640,16640,0
20240904,160500,270317460,16640,16640,16640,16640,0
20240904,160400,270317460,16640,16640,16640,16640,0
20240904,160300,270317460,16640,16640,16640,16640,0
20240904,160200,270317460,16640,16640,16640,16640,0
20240904,160100,270317460,16640,16640,16640,16640,0
20240904,160000,270317460,16640,16640,16640,16640,1454
20240904,155900,270317460,16640,16640,16640,16640,0
20240904,155800,270317460,16640,16640,16640,16640,0
20240904,155700,270317460,16640,16640,16640,16640,0
20240904,155600,270317460,16640,16640,16640,16640,0
20240904,155500,270317460,16640,16640,16640,16640,0
20240904,155400,270317460,16640,16640,16640,16640,0
20240904,155300,270317460,16640,16640,16640,16640,0
20240904,155200,270317460,16640,16640,16640,16640,0
20240904,155100,270317460,16640,16640,16640,16640,0
20240904,155000,270317460,16640,16640,16640,16640,0
20240904,154900,270317460,16640,16640,16640,16640,0
20240904,154800,270317460,16640,16640,16640,16640,0
20240904,154700,270317460,16640,16640,16640,16640,0
20240904,154600,270317460,16640,16640,16640,16640,0
20240904,154500,270317460,16640,16640,16640,16640,0
20240904,154400,270317460,16640,16640,16640,16640,0
20240904,154300,270317460,16640,16640,16640,16640,0
20240904,154200,270317460,16640,16640,16640,16640,0
20240904,154100,270317460,16640,16640,16640,16640,0
20240904,154000,270317460,16640,16640,16640,16640,0
20240904,153900,270317460,16640,16640,16640,16640,0
20240904,153800,270317460,16640,16640,16640,16640,0
20240904,153700,270317460,16640,16640,16640,16640,0
20240904,153600,270317460,16640,16640,16640,16640,0
20240904,153500,270317460,16640,16640,16640,16640,0
20240904,153400,270317460,16640,16640,16640,16640,0
20240904,153300,270317460,16640,16640,16640,16640,0
20240904,153200,270317460,16640,16640,16640,16640,0
20240904,153100,270317460,16640,16640,16640,16640,0
20240904,153000,270317460,16640,16640,16640,16640,2908
20240904,152900,246122900,16640,16640,16640,16640,0
20240904,152800,246122900,16640,16640,16640,16640,0
20240904,152700,246122900,16640,16640,16640,16640,0
20240904,152600,246122900,16640,16640,16640,16640,0
20240904,152500,246122900,16640,16640,16640,16640,0
20240904,152400,246122900,16640,16640,16640,16640,0
20240904,152300,246122900,16640,16640,16640,16640,0
20240904,152200,246122900,16640,16640,16640,16640,0
20240904,152100,246122900,16640,16640,16640,16640,0
20240904,152000,246122900,16640,16640,16640,16640,0
20240904,151900,246122900,16640,16660,16660,16640,374
20240904,151800,239896300,16670,16670,16670,16660,34
20240904,151700,239329740,16670,16660,16670,16660,54
20240904,151600,238430010,16680,16680,16680,16680,477
20240904,151500,230473650,16690,16690,16690,16690,13
20240904,151400,230256680,16690,16690,16690,16690,14
20240904,151300,230023020,16690,16700,16700,16690,26
20240904,151200,229588870,16700,16720,16750,16700,217
20240904,151100,225963770,16760,16760,16760,16760,0
20240904,151000,225963770,16760,16760,16770,16760,6
20240904,150900,225863180,16760,16760,16760,16760,0
20240904,150800,225863180,16760,16760,16760,16760,1
20240904,150700,225846420,16760,16770,16770,16760,72
20240904,150600,224639380,16770,16770,16770,16770,0
20240904,150500,224639380,16770,16770,16770,16770,1
20240904,150400,224622610,16770,16770,16770,16770,0
20240904,150300,224622610,16770,16780,16780,16770,10
20240904,150200,224454880,16770,16770,16770,16770,0
20240904,150100,224454880,16770,16780,16780,16770,12
20240904,150000,224253610,16770,16770,16770,16770,12
20240904,145900,224052370,16760,16760,16760,16760,1
20240904,145800,224035610,16770,16760,16770,16760,14
20240904,145700,223800920,16760,16760,16760,16760,3
20240904,145600,223750640,16760,16720,16760,16720,8
20240904,145500,223616640,16720,16720,16720,16720,20
20240904,145400,223282240,16720,16720,16720,16720,0
20240904,145300,223282240,16720,16720,16720,16720,1
20240904,145200,223265520,16780,16780,16780,16780,50
20240904,145100,222426520,16700,16760,16760,16700,24
20240904,145000,222025020,16750,16750,16750,16750,0
20240904,144900,222025020,16750,16750,16750,16750,0
20240904,144800,222025020,16750,16750,16750,16750,0
20240904,144700,222025020,16750,16750,16750,16750,11
20240904,144600,221840770,16800,16800,16800,16800,0
20240904,144500,221840770,16800,16800,16800,16800,0
20240904,144400,221840770,16800,16800,16800,16800,30
20240904,144300,221336770,16800,16760,16800,16760,50
20240904,144200,220498030,16750,16750,16750,16750,3
20240904,144100,220447780,16740,16740,16740,16740,14
20240904,144000,220213420,16740,16740,16740,16740,46
20240904,143900,219443380,16740,16740,16740,16740,38
20240904,143800,218807260,16740,16740,16740,16740,1
20240904,143700,218790520,16750,16750,16750,16750,7
20240904,143600,218673270,16750,16750,16750,16750,0
20240904,143500,218673270,16750,16760,16760,16750,21
20240904,143400,218321500,16750,16750,16750,16750,4
20240904,143300,218254500,16750,16750,16750,16750,0
20240904,143200,218254500,16750,16750,16750,16750,0
20240904,143100,218254500,16750,16750,16750,16750,0
20240904,143000,218254500,16750,16750,16750,16750,1
20240904,142900,218237750,16750,16750,16750,16750,0
20240904,142800,218237750,16750,16750,16750,16750,0
20240904,142700,218237750,16750,16750,16750,16750,4
20240904,142600,218170750,16740,16740,16740,16740,6
20240904,142500,218070310,16720,16720,16720,16720,0
20240904,142400,218070310,16720,16710,16720,16710,4
20240904,142300,218003450,16710,16710,16710,16710,4
20240904,142200,217936610,16700,16700,16700,16700,0
20240904,142100,217936610,16700,16700,16700,16700,0
20240904,142000,217936610,16700,16700,16700,16700,2
20240904,141900,217903210,16700,16700,16700,16700,6
20240904,141800,217803010,16750,16750,16750,16750,0
20240904,141700,217803010,16750,16690,16750,16690,10
20240904,141600,217635660,16750,16750,16750,16750,0
20240904,141500,217635660,16750,16750,16750,16750,0
20240904,141400,217635660,16750,16750,16750,16750,1
20240904,141300,217618910,16670,16670,16670,16670,1
20240904,141200,217602240,16670,16670,16670,16670,0
20240904,141100,217602240,16670,16670,16670,16670,4
20240904,141000,217535560,16670,16670,16670,16670,0
20240904,140900,217535560,16670,16670,16670,16670,30
20240904,140800,217035460,16680,16680,16680,16680,26
20240904,140700,216601780,16640,16640,16640,16640,223
20240904,140600,212891060,16640,16660,16660,16640,431
20240904,140500,205713090,16660,16680,16680,16660,214
20240904,140400,202144880,16690,16690,16690,16690,0
20240904,140300,202144880,16690,16690,16690,16690,0
20240904,140200,202144880,16690,16690,16690,16690,1
20240904,140100,202128190,16680,16680,16680,16680,0
20240904,140000,202128190,16680,16680,16680,16680,0
20240904,135900,202128190,16680,16680,16680,16680,1
20240904,135800,202111510,16680,16690,16690,16680,45
20240904,135700,201360810,16680,16680,16680,16680,0
20240904,135600,201360810,16680,16680,16680,16680,0
20240904,135500,201360810,16680,16680,16680,16680,1
20240904,135400,201344130,16690,16690,16690,16690,1
20240904,135300,201327440,16680,16680,16680,16680,0
20240904,135200,201327440,16680,16680,16680,16680,1
20240904,135100,201310760,16680,16680,16680,16680,0
20240904,135000,201310760,16680,16680,16680,16680,0
20240904,134900,201310760,16680,16690,16690,16680,203
20240904,134800,197924660,16690,16690,16690,16690,0
20240904,134700,197924660,16690,16690,16690,16690,0
20240904,134600,197924660,16690,16720,16720,16690,7
20240904,134500,197807800,16720,16720,16720,16720,0
20240904,134400,197807800,16720,16720,16720,16720,0
20240904,134300,197807800,16720,16720,16720,16720,0
20240904,134200,197807800,16720,16720,16720,16720,0
20240904,134100,197807800,16720,16690,16720,16690,14
20240904,134000,197573750,16680,16680,16680,16670,224
20240904,133900,193838330,16680,16680,16680,16680,1
20240904,133800,193821650,16680,16680,16680,16680,0
20240904,133700,193821650,16680,16680,16680,16680,0
20240904,133600,193821650,16680,16680,16680,16680,0
20240904,133500,193821650,16680,16680,16680,16680,10
20240904,133400,193654850,16680,16680,16680,16680,0
20240904,133300,193654850,16680,16680,16680,16680,0
20240904,133200,193654850,16680,16680,16680,16680,0
20240904,133100,193654850,16680,16700,16700,16680,237
20240904,133000,189698030,16730,16730,16730,16730,0
20240904,132900,189698030,16730,16730,16730,16730,10
20240904,132800,189530730,16760,16760,16760,16760,0
20240904,132700,189530730,16760,16750,16760,16750,24
20240904,132600,189128710,16750,16750,16750,16750,28
20240904,132500,188659710,16750,16750,16750,16750,0
20240904,132400,188659710,16750,16750,16750,16750,0
20240904,132300,188659710,16750,16750,16750,16750,0
20240904,132200,188659710,16750,16750,16750,16750,0
20240904,132100,188659710,16750,16750,16750,16750,0
20240904,132000,188659710,16750,16700,16750,16700,14
20240904,131900,188425300,16750,16750,16750,16750,0
20240904,131800,188425300,16750,16750,16750,16750,0
20240904,131700,188425300,16750,16750,16750,16750,0
20240904,131600,188425300,16750,16680,16750,16670,139
20240904,131500,186106660,16680,16680,16680,16680,5
20240904,131400,186023260,16750,16750,16750,16750,7
20240904,131300,185906010,16750,16750,16750,16750,5
20240904,131200,185822260,16690,16690,16690,16690,53
20240904,131100,184937690,16690,16690,16690,16690,100
20240904,131000,183268690,16680,16680,16680,16680,0
20240904,130900,183268690,16680,16680,16680,16680,86
20240904,130800,181834210,16690,16690,16690,16690,0
20240904,130700,181834210,16690,16690,16690,16690,0
20240904,130600,181834210,16690,16690,16690,16690,0
20240904,130500,181834210,16690,16690,16690,16690,0
20240904,130400,181834210,16690,16690,16690,16690,115
20240904,130300,179914860,16690,16690,16690,16690,0
20240904,130200,179914860,16690,16690,16690,16690,0
20240904,130100,179914860,16690,16690,16690,16690,0
20240904,130000,179914860,16690,16720,16720,16690,189
20240904,125900,176757810,16720,16720,16720,16720,0
20240904,125800,176757810,16720,16720,16720,16720,0
20240904,125700,176757810,16720,16720,16720,16720,0
20240904,125600,176757810,16720,16720,16720,16720,0
20240904,125500,176757810,16720,16720,16720,16720,0
20240904,125400,176757810,16720,16720,16720,16720,1
20240904,125300,176741090,16720,16720,16720,16720,0
20240904,125200,176741090,16720,16710,16720,16710,50
20240904,125100,175905220,16700,16700,16700,16700,115
20240904,125000,173984720,16720,16720,16720,16720,1
20240904,124900,173968000,16700,16700,16700,16700,0
20240904,124800,173968000,16700,16700,16700,16700,30
20240904,124700,173467000,16730,16730,16730,16730,7
20240904,124600,173349890,16730,16730,16730,16730,0
20240904,124500,173349890,16730,16720,16730,16700,147
20240904,124400,170893340,16740,16740,16740,16740,0
20240904,124300,170893340,16740,16740,16740,16740,0
20240904,124200,170893340,16740,16740,16740,16740,0
20240904,124100,170893340,16740,16730,16740,16730,3
20240904,124000,170843130,16750,16750,16750,16750,70
20240904,123900,169670630,16750,16750,16750,16750,30
20240904,123800,169168130,16750,16760,16760,16750,404
20240904,123700,162397530,16770,16770,16770,16770,0
20240904,123600,162397530,16770,16770,16770,16770,10
20240904,123500,162229830,16770,16770,16770,16770,5
20240904,123400,162145980,16770,16770,16770,16770,0
20240904,123300,162145980,16770,16770,16770,16770,0
20240904,123200,162145980,16770,16770,16770,16770,0
20240904,123100,162145980,16770,16770,16770,16770,3
20240904,123000,162095670,16860,16860,16860,16860,1
20240904,122900,162078810,16760,16760,16760,16760,0
20240904,122800,162078810,16760,16800,16890,16760,256
20240904,122700,157787260,16760,16770,16770,16760,4
20240904,122600,157720190,16770,16770,16770,16770,0
20240904,122500,157720190,16770,16770,16770,16770,0
20240904,122400,157720190,16770,16770,16770,16770,0
20240904,122300,157720190,16770,16770,16770,16770,1
20240904,122200,157703420,16770,16770,16770,16770,0
20240904,122100,157703420,16770,16770,16770,16770,0
20240904,122000,157703420,16770,16770,16770,16770,0
20240904,121900,157703420,16770,16780,16780,16770,98
20240904,121800,156059950,16770,16770,16770,16770,13
20240904,121700,155841940,16770,16770,16770,16770,0
20240904,121600,155841940,16770,16770,16770,16770,0
20240904,121500,155841940,16770,16770,16770,16770,0
20240904,121400,155841940,16770,16770,16770,16770,1
20240904,121300,155825170,16770,16770,16770,16770,0
20240904,121200,155825170,16770,16780,16780,16770,10
20240904,121100,155657450,16770,16770,16770,16770,0
20240904,121000,155657450,16770,16770,16770,16770,1
20240904,120900,155640680,16800,16800,16800,16800,0
20240904,120800,155640680,16800,16800,16800,16800,59
20240904,120700,154649480,16810,16810,16810,16810,0
20240904,120600,154649480,16810,16810,16810,16810,0
20240904,120500,154649480,16810,16810,16810,16810,2
20240904,120400,154615860,16810,16810,16810,16810,0
20240904,120300,154615860,16810,16810,16810,16810,0
20240904,120200,154615860,16810,16810,16810,16810,0
20240904,120100,154615860,16810,16810,16810,16810,0
20240904,120000,154615860,16810,16810,16810,16810,1
20240904,115900,154599050,16800,16800,16800,16800,0
20240904,115800,154599050,16800,16790,16800,16790,42
20240904,115700,153893460,16770,16770,16770,16770,0
20240904,115600,153893460,16770,16770,16770,16770,1
20240904,115500,153876690,16770,16770,16770,16770,0
20240904,115400,153876690,16770,16770,16770,16770,0
20240904,115300,153876690,16770,16770,16770,16770,0
20240904,115200,153876690,16770,16770,16770,16770,1
20240904,115100,153859920,16770,16770,16770,16770,0
20240904,115000,153859920,16770,16780,16780,16770,46
20240904,114900,153088200,16800,16800,16800,16800,100
20240904,114800,151408200,16790,16790,16790,16790,586
20240904,114700,141569260,16800,16800,16800,16800,0
20240904,114600,141569260,16800,16800,16800,16800,0
20240904,114500,141569260,16800,16800,16800,16800,63
20240904,114400,140510860,16810,16810,16810,16810,1
20240904,114300,140494050,16800,16800,16800,16800,0
20240904,114200,140494050,16800,16800,16800,16800,1
20240904,114100,140477250,16800,16800,16800,16800,0
20240904,114000,140477250,16800,16800,16800,16800,0
20240904,113900,140477250,16800,16800,16800,16800,0
20240904,113800,140477250,16800,16800,16800,16800,1
20240904,113700,140460450,16800,16800,16800,16800,0
20240904,113600,140460450,16800,16800,16800,16800,22
20240904,113500,140090850,16800,16800,16800,16800,0
20240904,113400,140090850,16800,16800,16800,16800,212
20240904,113300,136529250,16800,16800,16800,16800,1
20240904,113200,136512450,16810,16810,16810,16810,0
20240904,113100,136512450,16810,16810,16810,16810,0
20240904,113000,136512450,16810,16810,16810,16810,60
20240904,112900,135503850,16810,16810,16810,16810,1
20240904,112800,135487040,16800,16800,16800,16800,0
20240904,112700,135487040,16800,16800,16800,16800,0
20240904,112600,135487040,16800,16800,16800,16800,0
20240904,112500,135487040,16800,16800,16800,16800,1
20240904,112400,135470240,16810,16810,16810,16810,0
20240904,112300,135470240,16810,16810,16810,16810,2
20240904,112200,135436620,16800,16800,16800,16800,0
20240904,112100,135436620,16800,16800,16800,16800,0
20240904,112000,135436620,16800,16800,16800,16800,0
20240904,111900,135436620,16800,16800,16800,16800,0
20240904,111800,135436620,16800,16800,16800,16800,0
20240904,111700,135436620,16800,16800,16800,16800,0
20240904,111600,135436620,16800,16800,16800,16800,0
20240904,111500,135436620,16800,16800,16800,16800,0
20240904,111400,135436620,16800,16800,16800,16800,0
20240904,111300,135436620,16800,16800,16800,16800,0
20240904,111200,135436620,16800,16780,16800,16780,12
20240904,111100,135235140,16790,16790,16790,16790,1
20240904,111000,135218350,16790,16790,16790,16790,1
20240904,110900,135201560,16830,16830,16830,16830,0
20240904,110800,135201560,16830,16830,16830,16830,0
20240904,110700,135201560,16830,16840,16840,16830,2
20240904,110600,135167890,16840,16840,16840,16840,0
20240904,110500,135167890,16840,16840,16840,16840,23
20240904,110400,134780570,16900,16900,16900,16900,0
20240904,110300,134780570,16900,16900,16900,16900,0
20240904,110200,134780570,16900,16900,16900,16900,0
20240904,110100,134780570,16900,16900,16900,16900,30
20240904,110000,134273570,16900,16900,16900,16900,0
20240904,105900,134273570,16900,16900,16900,16900,0
20240904,105800,134273570,16900,16900,16900,16900,0
20240904,105700,134273570,16900,16900,16900,16900,8
20240904,105600,134138370,16900,16890,16900,16890,221
20240904,105500,130405650,16840,16840,16840,16840,5
20240904,105400,130321450,16840,16840,16840,16840,0
20240904,105300,130321450,16840,16840,16840,16840,0
20240904,105200,130321450,16840,16760,16840,16750,68
20240904,105100,129181640,16750,16750,16750,16750,0
20240904,105000,129181640,16750,16750,16750,16750,0
20240904,104900,129181640,16750,16750,16750,16750,1
20240904,104800,129164890,16750,16750,16750,16750,100
20240904,104700,127489890,16750,16750,16750,16750,0
20240904,104600,127489890,16750,16770,16770,16750,34
20240904,104500,126919760,16820,16820,16820,16820,1
20240904,104400,126902940,16890,16890,16890,16890,0
20240904,104300,126902940,16890,16890,16890,16890,0
20240904,104200,126902940,16890,16890,16890,16890,0
20240904,104100,126902940,16890,16890,16890,16890,0
20240904,104000,126902940,16890,16890,16890,16890,0
20240904,103900,126902940,16890,16890,16890,16890,1
20240904,103800,126886050,16760,16750,16760,16750,10
20240904,103700,126718530,16750,16750,16750,16750,0
20240904,103600,126718530,16750,16750,16750,16750,1
20240904,103500,126701780,16700,16710,16710,16700,39
20240904,103400,126050470,16710,16700,16710,16700,122
20240904,103300,124012960,16680,16680,16680,16680,1
20240904,103200,123996280,16660,16660,16660,16660,1
20240904,103100,123979620,16660,16660,16660,16660,135
20240904,103000,121730520,16670,16670,16670,16670,16
20240904,102900,121463800,16670,16670,16670,16670,1
20240904,102800,121447130,16670,16660,16670,16660,35
20240904,102700,120864000,16660,16660,16660,16660,0
20240904,102600,120864000,16660,16660,16660,16660,1
20240904,102500,120847340,16660,16660,16660,16660,0
20240904,102400,120847340,16660,16660,16660,16660,0
20240904,102300,120847340,16660,16660,16660,16660,1
20240904,102200,120830680,16660,16660,16660,16660,0
20240904,102100,120830680,16660,16660,16660,16660,1
20240904,102000,120814020,16660,16660,16660,16660,11
20240904,101900,120630760,16660,16660,16660,16660,0
20240904,101800,120630760,16660,16660,16660,16660,1
20240904,101700,120614100,16750,16750,16750,16750,1
20240904,101600,120597350,16650,16680,16680,16650,83
20240904,101500,119214020,16740,16740,16740,16740,0
20240904,101400,119214020,16740,16740,16740,16740,0
20240904,101300,119214020,16740,16740,16740,16740,8
20240904,101200,119080100,16700,16700,16700,16700,0
20240904,101100,119080100,16700,16700,16700,16700,83
20240904,101000,117694000,16700,16700,16700,16700,0
20240904,100900,117694000,16700,16690,16700,16690,119
20240904,100800,115706730,16680,16680,16680,16680,14
20240904,100700,115473210,16680,16630,16680,16630,3
20240904,100600,115423220,16620,16620,16620,16620,60
20240904,100500,114426020,16640,16650,16650,16620,1148
20240904,100400,95332800,16650,16650,16650,16650,1
20240904,100300,95316150,16650,16650,16650,16650,0
20240904,100200,95316150,16650,16650,16650,16650,22
20240904,100100,94949850,16680,16680,16680,16680,0
20240904,100000,94949850,16680,16650,16680,16650,58
20240904,095900,93983200,16650,16630,16650,16630,51
20240904,095800,93134960,16630,16630,16630,16630,1
20240904,095700,93118330,16630,16630,16630,16630,0
20240904,095600,93118330,16630,16630,16630,16630,1
20240904,095500,93101700,16630,16640,16640,16630,54
20240904,095400,92203640,16630,16630,16630,16630,0
20240904,095300,92203640,16630,16660,16660,16630,50
20240904,095200,91371950,16660,16660,16660,16660,1
20240904,095100,91355290,16630,16630,16630,16630,1
20240904,095000,91338660,16630,16630,16630,16630,0
20240904,094900,91338660,16630,16630,16630,16630,1
20240904,094800,91322030,16640,16640,16640,16640,0
20240904,094700,91322030,16640,16670,16670,16640,37
20240904,094600,90706290,16700,16730,16750,16700,17
20240904,094500,90422140,16750,16750,16750,16750,0
20240904,094400,90422140,16750,16750,16750,16750,0
20240904,094300,90422140,16750,16750,16750,16750,1
20240904,094200,90405390,16760,16750,16760,16750,6
20240904,094100,90304880,16750,16750,16750,16750,7
20240904,094000,90187630,16750,16750,16750,16750,4
20240904,093900,90120630,16750,16640,16750,16640,28
20240904,093800,89654160,16750,16750,16750,16750,1
20240904,093700,89637410,16800,16670,16800,16670,204
20240904,093600,86226240,16700,16700,16700,16700,1
20240904,093500,86209540,16630,16630,16630,16630,1
20240904,093400,86192910,16620,16620,16620,16620,0
20240904,093300,86192910,16620,16610,16620,16610,2
20240904,093200,86159680,16610,16610,16610,16610,25
20240904,093100,85744430,16600,16700,16700,16600,202
20240904,093000,82389450,16750,16750,16750,16750,0
20240904,092900,82389450,16750,16750,16750,16750,1
20240904,092800,82372700,16610,16640,16640,16610,155
20240904,092700,79798000,16680,16660,16680,16660,206
20240904,092600,76363970,16670,16680,16690,16670,278
20240904,092500,71729110,16680,16680,16680,16680,27
20240904,092400,71278750,16680,16680,16680,16670,95
20240904,092300,69694470,16680,16700,16700,16680,6
20240904,092200,69594330,16670,16670,16670,16670,0
20240904,092100,69594330,16670,16690,16690,16670,4
20240904,092000,69527630,16670,16710,16710,16670,21
20240904,091900,69176760,16710,16850,16850,16710,926
20240904,091800,53620670,16830,16870,16870,16830,651
20240904,091700,42655160,16960,16960,16960,16880,11
20240904,091600,42469000,16960,16960,16960,16960,1
20240904,091500,42452040,16860,16860,16860,16860,0
20240904,091400,42452040,16860,16860,16860,16860,10
20240904,091300,42283440,16850,16850,16850,16850,0
20240904,091200,42283440,16850,16960,16960,16850,93
20240904,091100,40711220,16960,17000,17000,16960,561
20240904,091000,31180820,17020,17010,17020,17010,24
20240904,090900,30772440,17000,17000,17000,17000,10
20240904,090800,30602440,16980,16970,17140,16970,69
20240904,090700,29430880,16960,16840,16960,16830,87
20240904,090600,27956600,16840,16960,16960,16840,52
20240904,090500,27079960,16960,16830,16960,16830,115
20240904,090400,25132160,16810,16820,16820,16810,7
20240904,090300,25014430,16810,16810,16810,16810,30
20240904,090200,24510130,16800,16800,16800,16800,25
20240904,090100,24090130,16200,16200,16200,16200,0
20240904,090000,24090130,16200,17210,17210,16200,1425