KissMeData/300080/min/candle-20240906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240906,205900,358786450,15910,15910,15910,15910,704
20240906,205800,358786450,15910,15910,15910,15910,0
20240906,205700,358786450,15910,15910,15910,15910,0
20240906,205600,358786450,15910,15910,15910,15910,0
20240906,205500,358786450,15910,15910,15910,15910,0
20240906,205400,358786450,15910,15910,15910,15910,0
20240906,205300,358786450,15910,15910,15910,15910,0
20240906,205200,358786450,15910,15910,15910,15910,0
20240906,205100,358786450,15910,15910,15910,15910,0
20240906,205000,358786450,15910,15910,15910,15910,0
20240906,204900,358786450,15910,15910,15910,15910,0
20240906,204800,358786450,15910,15910,15910,15910,0
20240906,204700,358786450,15910,15910,15910,15910,0
20240906,204600,358786450,15910,15910,15910,15910,0
20240906,204500,358786450,15910,15910,15910,15910,0
20240906,204400,358786450,15910,15910,15910,15910,0
20240906,204300,358786450,15910,15910,15910,15910,0
20240906,204200,358786450,15910,15910,15910,15910,0
20240906,204100,358786450,15910,15910,15910,15910,0
20240906,204000,358786450,15910,15910,15910,15910,0
20240906,203900,358786450,15910,15910,15910,15910,0
20240906,203800,358786450,15910,15910,15910,15910,0
20240906,203700,358786450,15910,15910,15910,15910,0
20240906,203600,358786450,15910,15910,15910,15910,0
20240906,203500,358786450,15910,15910,15910,15910,0
20240906,203400,358786450,15910,15910,15910,15910,0
20240906,203300,358786450,15910,15910,15910,15910,0
20240906,203200,358786450,15910,15910,15910,15910,0
20240906,203100,358786450,15910,15910,15910,15910,0
20240906,203000,358786450,15910,15910,15910,15910,0
20240906,202900,358786450,15910,15910,15910,15910,704
20240906,202800,358786450,15910,15910,15910,15910,0
20240906,202700,358786450,15910,15910,15910,15910,0
20240906,202600,358786450,15910,15910,15910,15910,0
20240906,202500,358786450,15910,15910,15910,15910,0
20240906,202400,358786450,15910,15910,15910,15910,0
20240906,202300,358786450,15910,15910,15910,15910,0
20240906,202200,358786450,15910,15910,15910,15910,0
20240906,202100,358786450,15910,15910,15910,15910,0
20240906,202000,358786450,15910,15910,15910,15910,0
20240906,201900,358786450,15910,15910,15910,15910,0
20240906,201800,358786450,15910,15910,15910,15910,0
20240906,201700,358786450,15910,15910,15910,15910,0
20240906,201600,358786450,15910,15910,15910,15910,0
20240906,201500,358786450,15910,15910,15910,15910,0
20240906,201400,358786450,15910,15910,15910,15910,0
20240906,201300,358786450,15910,15910,15910,15910,0
20240906,201200,358786450,15910,15910,15910,15910,0
20240906,201100,358786450,15910,15910,15910,15910,0
20240906,201000,358786450,15910,15910,15910,15910,0
20240906,200900,358786450,15910,15910,15910,15910,0
20240906,200800,358786450,15910,15910,15910,15910,0
20240906,200700,358786450,15910,15910,15910,15910,0
20240906,200600,358786450,15910,15910,15910,15910,0
20240906,200500,358786450,15910,15910,15910,15910,0
20240906,200400,358786450,15910,15910,15910,15910,0
20240906,200300,358786450,15910,15910,15910,15910,0
20240906,200200,358786450,15910,15910,15910,15910,0
20240906,200100,358786450,15910,15910,15910,15910,0
20240906,200000,358786450,15910,15910,15910,15910,0
20240906,195900,358786450,15910,15910,15910,15910,704
20240906,195800,358786450,15910,15910,15910,15910,0
20240906,195700,358786450,15910,15910,15910,15910,0
20240906,195600,358786450,15910,15910,15910,15910,0
20240906,195500,358786450,15910,15910,15910,15910,0
20240906,195400,358786450,15910,15910,15910,15910,0
20240906,195300,358786450,15910,15910,15910,15910,0
20240906,195200,358786450,15910,15910,15910,15910,0
20240906,195100,358786450,15910,15910,15910,15910,0
20240906,195000,358786450,15910,15910,15910,15910,0
20240906,194900,358786450,15910,15910,15910,15910,0
20240906,194800,358786450,15910,15910,15910,15910,0
20240906,194700,358786450,15910,15910,15910,15910,0
20240906,194600,358786450,15910,15910,15910,15910,0
20240906,194500,358786450,15910,15910,15910,15910,0
20240906,194400,358786450,15910,15910,15910,15910,0
20240906,194300,358786450,15910,15910,15910,15910,0
20240906,194200,358786450,15910,15910,15910,15910,0
20240906,194100,358786450,15910,15910,15910,15910,0
20240906,194000,358786450,15910,15910,15910,15910,0
20240906,193900,358786450,15910,15910,15910,15910,0
20240906,193800,358786450,15910,15910,15910,15910,0
20240906,193700,358786450,15910,15910,15910,15910,0
20240906,193600,358786450,15910,15910,15910,15910,0
20240906,193500,358786450,15910,15910,15910,15910,0
20240906,193400,358786450,15910,15910,15910,15910,0
20240906,193300,358786450,15910,15910,15910,15910,0
20240906,193200,358786450,15910,15910,15910,15910,0
20240906,193100,358786450,15910,15910,15910,15910,0
20240906,193000,358786450,15910,15910,15910,15910,0
20240906,192900,358786450,15910,15910,15910,15910,704
20240906,192800,358786450,15910,15910,15910,15910,0
20240906,192700,358786450,15910,15910,15910,15910,0
20240906,192600,358786450,15910,15910,15910,15910,0
20240906,192500,358786450,15910,15910,15910,15910,0
20240906,192400,358786450,15910,15910,15910,15910,0
20240906,192300,358786450,15910,15910,15910,15910,0
20240906,192200,358786450,15910,15910,15910,15910,0
20240906,192100,358786450,15910,15910,15910,15910,0
20240906,192000,358786450,15910,15910,15910,15910,0
20240906,191900,358786450,15910,15910,15910,15910,0
20240906,191800,358786450,15910,15910,15910,15910,0
20240906,191700,358786450,15910,15910,15910,15910,0
20240906,191600,358786450,15910,15910,15910,15910,0
20240906,191500,358786450,15910,15910,15910,15910,0
20240906,191400,358786450,15910,15910,15910,15910,0
20240906,191300,358786450,15910,15910,15910,15910,0
20240906,191200,358786450,15910,15910,15910,15910,0
20240906,191100,358786450,15910,15910,15910,15910,0
20240906,191000,358786450,15910,15910,15910,15910,0
20240906,190900,358786450,15910,15910,15910,15910,0
20240906,190800,358786450,15910,15910,15910,15910,0
20240906,190700,358786450,15910,15910,15910,15910,0
20240906,190600,358786450,15910,15910,15910,15910,0
20240906,190500,358786450,15910,15910,15910,15910,0
20240906,190400,358786450,15910,15910,15910,15910,0
20240906,190300,358786450,15910,15910,15910,15910,0
20240906,190200,358786450,15910,15910,15910,15910,0
20240906,190100,358786450,15910,15910,15910,15910,0
20240906,190000,358786450,15910,15910,15910,15910,0
20240906,185900,358786450,15910,15910,15910,15910,704
20240906,185800,358786450,15910,15910,15910,15910,0
20240906,185700,358786450,15910,15910,15910,15910,0
20240906,185600,358786450,15910,15910,15910,15910,0
20240906,185500,358786450,15910,15910,15910,15910,0
20240906,185400,358786450,15910,15910,15910,15910,0
20240906,185300,358786450,15910,15910,15910,15910,0
20240906,185200,358786450,15910,15910,15910,15910,0
20240906,185100,358786450,15910,15910,15910,15910,0
20240906,185000,358786450,15910,15910,15910,15910,0
20240906,184900,358786450,15910,15910,15910,15910,0
20240906,184800,358786450,15910,15910,15910,15910,0
20240906,184700,358786450,15910,15910,15910,15910,0
20240906,184600,358786450,15910,15910,15910,15910,0
20240906,184500,358786450,15910,15910,15910,15910,0
20240906,184400,358786450,15910,15910,15910,15910,0
20240906,184300,358786450,15910,15910,15910,15910,0
20240906,184200,358786450,15910,15910,15910,15910,0
20240906,184100,358786450,15910,15910,15910,15910,0
20240906,184000,358786450,15910,15910,15910,15910,0
20240906,183900,358786450,15910,15910,15910,15910,0
20240906,183800,358786450,15910,15910,15910,15910,0
20240906,183700,358786450,15910,15910,15910,15910,0
20240906,183600,358786450,15910,15910,15910,15910,0
20240906,183500,358786450,15910,15910,15910,15910,0
20240906,183400,358786450,15910,15910,15910,15910,0
20240906,183300,358786450,15910,15910,15910,15910,0
20240906,183200,358786450,15910,15910,15910,15910,0
20240906,183100,358786450,15910,15910,15910,15910,0
20240906,183000,358786450,15910,15910,15910,15910,0
20240906,182900,358786450,15910,15910,15910,15910,704
20240906,182800,358786450,15910,15910,15910,15910,0
20240906,182700,358786450,15910,15910,15910,15910,0
20240906,182600,358786450,15910,15910,15910,15910,0
20240906,182500,358786450,15910,15910,15910,15910,0
20240906,182400,358786450,15910,15910,15910,15910,0
20240906,182300,358786450,15910,15910,15910,15910,0
20240906,182200,358786450,15910,15910,15910,15910,0
20240906,182100,358786450,15910,15910,15910,15910,0
20240906,182000,358786450,15910,15910,15910,15910,0
20240906,181900,358786450,15910,15910,15910,15910,0
20240906,181800,358786450,15910,15910,15910,15910,0
20240906,181700,358786450,15910,15910,15910,15910,0
20240906,181600,358786450,15910,15910,15910,15910,0
20240906,181500,358786450,15910,15910,15910,15910,0
20240906,181400,358786450,15910,15910,15910,15910,0
20240906,181300,358786450,15910,15910,15910,15910,0
20240906,181200,358786450,15910,15910,15910,15910,0
20240906,181100,358786450,15910,15910,15910,15910,0
20240906,181000,358786450,15910,15910,15910,15910,0
20240906,180900,358786450,15910,15910,15910,15910,0
20240906,180800,358786450,15910,15910,15910,15910,0
20240906,180700,358786450,15910,15910,15910,15910,0
20240906,180600,358786450,15910,15910,15910,15910,0
20240906,180500,358786450,15910,15910,15910,15910,0
20240906,180400,358786450,15910,15910,15910,15910,0
20240906,180300,358786450,15910,15910,15910,15910,0
20240906,180200,358786450,15910,15910,15910,15910,0
20240906,180100,358786450,15910,15910,15910,15910,0
20240906,180000,358786450,15910,15910,15910,15910,0
20240906,175900,358786450,15910,15910,15910,15910,704
20240906,175800,358786450,15910,15910,15910,15910,0
20240906,175700,358786450,15910,15910,15910,15910,0
20240906,175600,358786450,15910,15910,15910,15910,0
20240906,175500,358786450,15910,15910,15910,15910,0
20240906,175400,358786450,15910,15910,15910,15910,0
20240906,175300,358786450,15910,15910,15910,15910,0
20240906,175200,358786450,15910,15910,15910,15910,0
20240906,175100,358786450,15910,15910,15910,15910,0
20240906,175000,358786450,15910,15910,15910,15910,0
20240906,174900,358786450,15910,15910,15910,15910,0
20240906,174800,358786450,15910,15910,15910,15910,0
20240906,174700,358786450,15910,15910,15910,15910,0
20240906,174600,358786450,15910,15910,15910,15910,0
20240906,174500,358786450,15910,15910,15910,15910,0
20240906,174400,358786450,15910,15910,15910,15910,0
20240906,174300,358786450,15910,15910,15910,15910,0
20240906,174200,358786450,15910,15910,15910,15910,0
20240906,174100,358786450,15910,15910,15910,15910,0
20240906,174000,358786450,15910,15910,15910,15910,0
20240906,173900,358786450,15910,15910,15910,15910,0
20240906,173800,358786450,15910,15910,15910,15910,0
20240906,173700,358786450,15910,15910,15910,15910,0
20240906,173600,358786450,15910,15910,15910,15910,0
20240906,173500,358786450,15910,15910,15910,15910,0
20240906,173400,358786450,15910,15910,15910,15910,0
20240906,173300,358786450,15910,15910,15910,15910,0
20240906,173200,358786450,15910,15910,15910,15910,0
20240906,173100,358786450,15910,15910,15910,15910,0
20240906,173000,358786450,15910,15910,15910,15910,0
20240906,172900,358786450,15910,15910,15910,15910,704
20240906,172800,358786450,15910,15910,15910,15910,0
20240906,172700,358786450,15910,15910,15910,15910,0
20240906,172600,358786450,15910,15910,15910,15910,0
20240906,172500,358786450,15910,15910,15910,15910,0
20240906,172400,358786450,15910,15910,15910,15910,0
20240906,172300,358786450,15910,15910,15910,15910,0
20240906,172200,358786450,15910,15910,15910,15910,0
20240906,172100,358786450,15910,15910,15910,15910,0
20240906,172000,358786450,15910,15910,15910,15910,0
20240906,171900,358786450,15910,15910,15910,15910,0
20240906,171800,358786450,15910,15910,15910,15910,0
20240906,171700,358786450,15910,15910,15910,15910,0
20240906,171600,358786450,15910,15910,15910,15910,0
20240906,171500,358786450,15910,15910,15910,15910,0
20240906,171400,358786450,15910,15910,15910,15910,0
20240906,171300,358786450,15910,15910,15910,15910,0
20240906,171200,358786450,15910,15910,15910,15910,0
20240906,171100,358786450,15910,15910,15910,15910,0
20240906,171000,358786450,15910,15910,15910,15910,0
20240906,170900,358786450,15910,15910,15910,15910,0
20240906,170800,358786450,15910,15910,15910,15910,0
20240906,170700,358786450,15910,15910,15910,15910,0
20240906,170600,358786450,15910,15910,15910,15910,0
20240906,170500,358786450,15910,15910,15910,15910,0
20240906,170400,358786450,15910,15910,15910,15910,0
20240906,170300,358786450,15910,15910,15910,15910,0
20240906,170200,358786450,15910,15910,15910,15910,0
20240906,170100,358786450,15910,15910,15910,15910,0
20240906,170000,358786450,15910,15910,15910,15910,0
20240906,165900,358786450,15910,15910,15910,15910,704
20240906,165800,358786450,15910,15910,15910,15910,0
20240906,165700,358786450,15910,15910,15910,15910,0
20240906,165600,358786450,15910,15910,15910,15910,0
20240906,165500,358786450,15910,15910,15910,15910,0
20240906,165400,358786450,15910,15910,15910,15910,0
20240906,165300,358786450,15910,15910,15910,15910,0
20240906,165200,358786450,15910,15910,15910,15910,0
20240906,165100,358786450,15910,15910,15910,15910,0
20240906,165000,358786450,15910,15910,15910,15910,0
20240906,164900,358786450,15910,15910,15910,15910,0
20240906,164800,358786450,15910,15910,15910,15910,0
20240906,164700,358786450,15910,15910,15910,15910,0
20240906,164600,358786450,15910,15910,15910,15910,0
20240906,164500,358786450,15910,15910,15910,15910,0
20240906,164400,358786450,15910,15910,15910,15910,0
20240906,164300,358786450,15910,15910,15910,15910,0
20240906,164200,358786450,15910,15910,15910,15910,0
20240906,164100,358786450,15910,15910,15910,15910,0
20240906,164000,358786450,15910,15910,15910,15910,0
20240906,163900,358786450,15910,15910,15910,15910,0
20240906,163800,358786450,15910,15910,15910,15910,0
20240906,163700,358786450,15910,15910,15910,15910,0
20240906,163600,358786450,15910,15910,15910,15910,0
20240906,163500,358786450,15910,15910,15910,15910,0
20240906,163400,358786450,15910,15910,15910,15910,0
20240906,163300,358786450,15910,15910,15910,15910,0
20240906,163200,358786450,15910,15910,15910,15910,0
20240906,163100,358786450,15910,15910,15910,15910,0
20240906,163000,358786450,15910,15910,15910,15910,0
20240906,162900,358786450,15910,15910,15910,15910,704
20240906,162800,358786450,15910,15910,15910,15910,0
20240906,162700,358786450,15910,15910,15910,15910,0
20240906,162600,358786450,15910,15910,15910,15910,0
20240906,162500,358786450,15910,15910,15910,15910,0
20240906,162400,358786450,15910,15910,15910,15910,0
20240906,162300,358786450,15910,15910,15910,15910,0
20240906,162200,358786450,15910,15910,15910,15910,0
20240906,162100,358786450,15910,15910,15910,15910,0
20240906,162000,358786450,15910,15910,15910,15910,0
20240906,161900,358786450,15910,15910,15910,15910,0
20240906,161800,358786450,15910,15910,15910,15910,0
20240906,161700,358786450,15910,15910,15910,15910,0
20240906,161600,358786450,15910,15910,15910,15910,0
20240906,161500,358786450,15910,15910,15910,15910,0
20240906,161400,358786450,15910,15910,15910,15910,0
20240906,161300,358786450,15910,15910,15910,15910,0
20240906,161200,358786450,15910,15910,15910,15910,0
20240906,161100,358786450,15910,15910,15910,15910,0
20240906,161000,358786450,15910,15910,15910,15910,0
20240906,160900,358786450,15910,15910,15910,15910,0
20240906,160800,358786450,15910,15910,15910,15910,0
20240906,160700,358786450,15910,15910,15910,15910,0
20240906,160600,358786450,15910,15910,15910,15910,0
20240906,160500,358786450,15910,15910,15910,15910,0
20240906,160400,358786450,15910,15910,15910,15910,0
20240906,160300,358786450,15910,15910,15910,15910,0
20240906,160200,358786450,15910,15910,15910,15910,0
20240906,160100,358786450,15910,15910,15910,15910,0
20240906,160000,358786450,15910,15910,15910,15910,0
20240906,155900,358786450,15910,15910,15910,15910,704
20240906,155800,358786450,15910,15910,15910,15910,0
20240906,155700,358786450,15910,15910,15910,15910,0
20240906,155600,358786450,15910,15910,15910,15910,0
20240906,155500,358786450,15910,15910,15910,15910,0
20240906,155400,358786450,15910,15910,15910,15910,0
20240906,155300,358786450,15910,15910,15910,15910,0
20240906,155200,358786450,15910,15910,15910,15910,0
20240906,155100,358786450,15910,15910,15910,15910,0
20240906,155000,358786450,15910,15910,15910,15910,0
20240906,154900,358786450,15910,15910,15910,15910,0
20240906,154800,358786450,15910,15910,15910,15910,0
20240906,154700,358786450,15910,15910,15910,15910,0
20240906,154600,358786450,15910,15910,15910,15910,0
20240906,154500,358786450,15910,15910,15910,15910,0
20240906,154400,358786450,15910,15910,15910,15910,0
20240906,154300,358786450,15910,15910,15910,15910,0
20240906,154200,358786450,15910,15910,15910,15910,0
20240906,154100,358786450,15910,15910,15910,15910,0
20240906,154000,358786450,15910,15910,15910,15910,0
20240906,153900,358786450,15910,15910,15910,15910,0
20240906,153800,358786450,15910,15910,15910,15910,0
20240906,153700,358786450,15910,15910,15910,15910,0
20240906,153600,358786450,15910,15910,15910,15910,0
20240906,153500,358786450,15910,15910,15910,15910,0
20240906,153400,358786450,15910,15910,15910,15910,0
20240906,153300,358786450,15910,15910,15910,15910,0
20240906,153200,358786450,15910,15910,15910,15910,0
20240906,153100,358786450,15910,15910,15910,15910,0
20240906,153000,358786450,15910,15910,15910,15910,704
20240906,152900,347585810,15920,15920,15920,15920,0
20240906,152800,347585810,15920,15920,15920,15920,0
20240906,152700,347585810,15920,15920,15920,15920,0
20240906,152600,347585810,15920,15920,15920,15920,0
20240906,152500,347585810,15920,15920,15920,15920,0
20240906,152400,347585810,15920,15920,15920,15920,0
20240906,152300,347585810,15920,15920,15920,15920,0
20240906,152200,347585810,15920,15920,15920,15920,0
20240906,152100,347585810,15920,15920,15920,15920,0
20240906,152000,347585810,15920,15920,15920,15920,0
20240906,151900,347585810,15920,15990,15990,15920,28
20240906,151800,347139900,15940,15980,15990,15940,207
20240906,151700,343836150,15990,15990,15990,15990,60
20240906,151600,342876750,15990,15990,15990,15990,1
20240906,151500,342860760,15960,15960,15960,15960,3
20240906,151400,342812880,15960,15960,15960,15960,1
20240906,151300,342796920,15990,15990,15990,15990,1
20240906,151200,342780930,15990,15980,15990,15980,93
20240906,151100,341294570,15990,15990,15990,15990,0
20240906,151000,341294570,15990,15990,15990,15990,0
20240906,150900,341294570,15990,15990,15990,15990,0
20240906,150800,341294570,15990,15990,15990,15990,0
20240906,150700,341294570,15990,15990,15990,15990,0
20240906,150600,341294570,15990,15990,15990,15990,19
20240906,150500,340990760,15990,15990,15990,15990,1
20240906,150400,340974770,15920,15980,15980,15920,1088
20240906,150300,323652750,15990,15990,15990,15990,0
20240906,150200,323652750,15990,15990,15990,15990,0
20240906,150100,323652750,15990,15990,15990,15990,6
20240906,150000,323556810,15990,15990,15990,15990,2
20240906,145900,323524830,15990,15990,15990,15990,0
20240906,145800,323524830,15990,15990,15990,15990,1
20240906,145700,323508840,15990,15990,15990,15990,1
20240906,145600,323492850,15990,15920,15990,15920,4
20240906,145500,323429100,15990,15990,15990,15930,103
20240906,145400,321788190,15990,15920,15990,15920,101
20240906,145300,320180200,15990,15990,15990,15990,0
20240906,145200,320180200,15990,15990,15990,15990,0
20240906,145100,320180200,15990,15990,15990,15990,1
20240906,145000,320164210,15990,15930,15990,15930,73
20240906,144900,319001140,15930,15930,15930,15930,0
20240906,144800,319001140,15930,15930,15930,15930,0
20240906,144700,319001140,15930,15930,15930,15930,89
20240906,144600,317583370,15950,15950,15950,15950,320
20240906,144500,312479370,15950,15970,15970,15950,55
20240906,144400,311602020,16000,16000,16000,16000,0
20240906,144300,311602020,16000,16000,16000,16000,0
20240906,144200,311602020,16000,16000,16000,16000,0
20240906,144100,311602020,16000,15920,16000,15920,75
20240906,144000,310407940,15910,15910,15910,15910,10
20240906,143900,310248840,15910,15960,15960,15910,1313
20240906,143800,289330870,16010,16010,16010,16010,10
20240906,143700,289170770,15990,15990,15990,15990,0
20240906,143600,289170770,15990,15990,15990,15990,0
20240906,143500,289170770,15990,15990,15990,15990,0
20240906,143400,289170770,15990,15990,15990,15990,58
20240906,143300,288243350,15990,15950,15990,15950,18
20240906,143200,287956170,15950,15950,15950,15950,4
20240906,143100,287892370,15950,15950,15950,15950,0
20240906,143000,287892370,15950,15960,15960,15950,41
20240906,142900,287238220,15950,15950,15950,15950,0
20240906,142800,287238220,15950,15950,15950,15950,0
20240906,142700,287238220,15950,15950,15950,15950,230
20240906,142600,283569720,15960,15960,15960,15960,51
20240906,142500,282755760,15960,15960,15960,15960,0
20240906,142400,282755760,15960,15960,15960,15960,0
20240906,142300,282755760,15960,15970,15970,15960,145
20240906,142200,280440210,16030,16030,16030,16030,10
20240906,142100,280279910,16030,16030,16030,16030,1
20240906,142000,280263880,16050,16050,16050,16050,4
20240906,141900,280199680,15970,16020,16020,15970,53
20240906,141800,279353120,16000,16000,16000,16000,0
20240906,141700,279353120,16000,16000,16000,16000,0
20240906,141600,279353120,16000,16000,16000,16000,201
20240906,141500,276137120,16000,16000,16000,16000,0
20240906,141400,276137120,16000,16010,16010,16000,21
20240906,141300,275801110,16050,16050,16050,16050,4
20240906,141200,275736910,16050,16050,16050,16050,11
20240906,141100,275560360,16100,16100,16100,16100,0
20240906,141000,275560360,16100,16100,16100,16100,0
20240906,140900,275560360,16100,16100,16100,16100,20
20240906,140800,275238360,16110,16110,16110,16110,0
20240906,140700,275238360,16110,16110,16110,16110,0
20240906,140600,275238360,16110,16110,16110,16110,0
20240906,140500,275238360,16110,16110,16110,16110,0
20240906,140400,275238360,16110,16110,16110,16110,0
20240906,140300,275238360,16110,16060,16110,16060,12
20240906,140200,275045590,16060,16060,16060,16060,2
20240906,140100,275013470,16110,16110,16110,16110,0
20240906,140000,275013470,16110,16110,16110,16110,0
20240906,135900,275013470,16110,16110,16110,16110,0
20240906,135800,275013470,16110,16110,16110,16110,0
20240906,135700,275013470,16110,16110,16110,16110,0
20240906,135600,275013470,16110,16110,16110,16110,0
20240906,135500,275013470,16110,16110,16110,16110,0
20240906,135400,275013470,16110,16110,16110,16110,1
20240906,135300,274997360,16170,16170,16170,16170,0
20240906,135200,274997360,16170,16170,16170,16170,0
20240906,135100,274997360,16170,16000,16170,16000,200
20240906,135000,271779940,15950,15960,15960,15950,719
20240906,134900,260306610,15960,15960,15960,15960,1
20240906,134800,260290650,15970,15970,15970,15970,45
20240906,134700,259572000,15970,15970,15970,15970,53
20240906,134600,258725590,15970,15970,15970,15970,2
20240906,134500,258693650,15960,15970,15970,15960,257
20240906,134400,254590310,15970,16000,16000,15970,134
20240906,134300,252446610,16020,16020,16020,16020,0
20240906,134200,252446610,16020,16030,16030,16020,84
20240906,134100,251100910,16170,16170,16170,16170,0
20240906,134000,251100910,16170,16170,16170,16170,0
20240906,133900,251100910,16170,16170,16170,16170,0
20240906,133800,251100910,16170,16170,16170,16170,1
20240906,133700,251084740,16010,16080,16080,16000,138
20240906,133600,248873240,16220,16220,16220,16220,0
20240906,133500,248873240,16220,16220,16220,16220,0
20240906,133400,248873240,16220,16220,16220,16220,0
20240906,133300,248873240,16220,16220,16220,16220,0
20240906,133200,248873240,16220,16220,16220,16220,0
20240906,133100,248873240,16220,16220,16220,16220,0
20240906,133000,248873240,16220,16170,16220,16170,2
20240906,132900,248840850,16240,16090,16240,16090,41
20240906,132800,248178530,16090,16090,16090,16090,10
20240906,132700,248017630,16090,16090,16090,16090,0
20240906,132600,248017630,16090,16090,16090,16090,0
20240906,132500,248017630,16090,16090,16090,16090,0
20240906,132400,248017630,16090,16090,16090,16090,8
20240906,132300,247888910,16090,16090,16090,16090,1
20240906,132200,247872820,16090,16090,16090,16090,1
20240906,132100,247856730,16000,16000,16000,16000,0
20240906,132000,247856730,16000,15960,16000,15960,179
20240906,131900,244995480,15960,15960,15960,15960,3
20240906,131800,244947600,15970,15970,15970,15970,0
20240906,131700,244947600,15970,15970,15970,15970,0
20240906,131600,244947600,15970,15970,15970,15970,5
20240906,131500,244867750,15980,15980,15980,15980,0
20240906,131400,244867750,15980,15980,15980,15980,0
20240906,131300,244867750,15980,15980,15980,15980,0
20240906,131200,244867750,15980,15990,15990,15980,201
20240906,131100,241654410,16000,16000,16000,16000,0
20240906,131000,241654410,16000,16010,16010,16000,152
20240906,130900,239221790,16010,16010,16010,16010,0
20240906,130800,239221790,16010,16010,16010,16010,0
20240906,130700,239221790,16010,16010,16010,16010,0
20240906,130600,239221790,16010,16010,16010,16010,0
20240906,130500,239221790,16010,16010,16010,16010,0
20240906,130400,239221790,16010,16020,16020,16010,187
20240906,130300,236227880,16020,16020,16020,16020,100
20240906,130200,234625880,16030,16030,16030,16030,0
20240906,130100,234625880,16030,16030,16030,16030,4
20240906,130000,234561760,16030,16030,16030,16030,0
20240906,125900,234561760,16030,16030,16030,16030,6
20240906,125800,234465580,16030,16030,16030,16030,20
20240906,125700,234144980,16030,16030,16030,16030,20
20240906,125600,233824380,16030,16030,16030,16030,0
20240906,125500,233824380,16030,16040,16040,16030,15
20240906,125400,233583920,16030,16030,16030,16030,0
20240906,125300,233583920,16030,16030,16030,16030,0
20240906,125200,233583920,16030,16030,16030,16030,0
20240906,125100,233583920,16030,16030,16030,16030,0
20240906,125000,233583920,16030,16030,16030,16030,0
20240906,124900,233583920,16030,16030,16030,16030,0
20240906,124800,233583920,16030,16030,16030,16030,0
20240906,124700,233583920,16030,16030,16030,16030,0
20240906,124600,233583920,16030,16030,16030,16030,0
20240906,124500,233583920,16030,16030,16030,16030,10
20240906,124400,233423620,16010,16010,16010,16010,0
20240906,124300,233423620,16010,16010,16010,16010,0
20240906,124200,233423620,16010,16010,16010,16010,0
20240906,124100,233423620,16010,16010,16010,16010,0
20240906,124000,233423620,16010,16090,16090,16010,107
20240906,123900,231709470,16090,16090,16090,16090,0
20240906,123800,231709470,16090,16090,16090,16090,0
20240906,123700,231709470,16090,16090,16090,16090,0
20240906,123600,231709470,16090,16090,16090,16090,0
20240906,123500,231709470,16090,16090,16090,16090,0
20240906,123400,231709470,16090,16100,16100,16090,337
20240906,123300,226283960,16100,16100,16100,16100,0
20240906,123200,226283960,16100,16100,16100,16100,0
20240906,123100,226283960,16100,16100,16100,16100,0
20240906,123000,226283960,16100,16100,16100,16100,0
20240906,122900,226283960,16100,16100,16100,16100,59
20240906,122800,225334060,16100,16100,16100,16100,0
20240906,122700,225334060,16100,16100,16100,16100,157
20240906,122600,222806360,16100,16100,16100,16100,0
20240906,122500,222806360,16100,16100,16100,16100,0
20240906,122400,222806360,16100,16110,16110,16100,728
20240906,122300,211085370,16110,16110,16110,16110,8
20240906,122200,210956490,16100,16100,16100,16100,3
20240906,122100,210908190,16100,16100,16100,16100,1
20240906,122000,210892090,16100,16100,16100,16100,10
20240906,121900,210731090,16100,16100,16100,16100,1
20240906,121800,210714990,16100,16100,16100,16100,2
20240906,121700,210682790,16100,16100,16100,16100,0
20240906,121600,210682790,16100,16100,16100,16100,1
20240906,121500,210666690,16100,16100,16100,16100,6
20240906,121400,210570090,16010,16010,16010,16010,0
20240906,121300,210570090,16010,16010,16010,16010,0
20240906,121200,210570090,16010,16010,16010,16010,0
20240906,121100,210570090,16010,16010,16010,16010,0
20240906,121000,210570090,16010,16010,16010,16010,0
20240906,120900,210570090,16010,16070,16070,16010,100
20240906,120800,208967830,16100,16100,16100,16100,10
20240906,120700,208806830,16120,16110,16120,16110,20
20240906,120600,208484530,16050,16050,16050,16050,446
20240906,120500,201326230,16020,16020,16020,16020,182
20240906,120400,198410590,16010,16010,16010,16010,0
20240906,120300,198410590,16010,16010,16010,16010,0
20240906,120200,198410590,16010,16010,16010,16010,6
20240906,120100,198314530,16010,16010,16010,16010,0
20240906,120000,198314530,16010,16010,16010,16010,0
20240906,115900,198314530,16010,16010,16010,16010,1
20240906,115800,198298520,16010,16010,16010,16010,1
20240906,115700,198282510,16010,16010,16010,16010,62
20240906,115600,197289890,16010,16010,16010,16010,0
20240906,115500,197289890,16010,16010,16010,16010,0
20240906,115400,197289890,16010,16010,16010,16010,30
20240906,115300,196809590,16010,16010,16010,16010,0
20240906,115200,196809590,16010,16010,16010,16010,2
20240906,115100,196777570,16010,16010,16010,16010,0
20240906,115000,196777570,16010,16010,16010,16010,20
20240906,114900,196457370,16000,16000,16000,16000,0
20240906,114800,196457370,16000,16000,16000,16000,0
20240906,114700,196457370,16000,15980,16000,15980,105
20240906,114600,194777620,15990,16000,16000,15990,16
20240906,114500,194521630,16010,16020,16020,16010,52
20240906,114400,193689070,16060,16060,16060,16060,0
20240906,114300,193689070,16060,16060,16060,16060,1
20240906,114200,193673010,16010,16010,16010,16010,0
20240906,114100,193673010,16010,16010,16010,16010,0
20240906,114000,193673010,16010,16030,16030,16010,292
20240906,113900,188992330,16030,16030,16030,16030,59
20240906,113800,188046560,16030,15970,16030,15970,200
20240906,113700,184850110,15940,15940,15940,15940,105
20240906,113600,183176410,15940,15940,15940,15940,0
20240906,113500,183176410,15940,15970,15970,15940,339
20240906,113400,177769710,15980,15980,15980,15980,11
20240906,113300,177593930,15970,15970,15970,15970,51
20240906,113200,176779460,15980,15970,15980,15970,41
20240906,113100,176124680,15970,15980,15980,15970,41
20240906,113000,175469520,15980,15980,15980,15980,38
20240906,112900,174862280,15980,15980,15980,15980,11
20240906,112800,174686500,15980,15980,15980,15980,11
20240906,112700,174510720,15970,15970,15970,15970,1
20240906,112600,174494750,15980,15980,15980,15980,42
20240906,112500,173823590,15950,15980,15980,15950,147
20240906,112400,171478830,15980,16030,16030,15980,1319
20240906,112300,150367010,16040,16040,16040,16040,35
20240906,112200,149805610,16050,16050,16050,16050,18
20240906,112100,149516710,16050,16050,16050,16050,21
20240906,112000,149179660,16050,16050,16050,16050,0
20240906,111900,149179660,16050,16050,16050,16050,0
20240906,111800,149179660,16050,16050,16050,16050,0
20240906,111700,149179660,16050,16060,16060,16050,148
20240906,111600,146804000,16100,16190,16190,16100,14
20240906,111500,146578120,16190,16130,16190,16130,14
20240906,111400,146351950,16130,16130,16130,16130,2
20240906,111300,146319690,16130,16130,16130,16130,10
20240906,111200,146158390,16130,16130,16130,16130,1
20240906,111100,146142260,16120,16150,16150,16120,4
20240906,111000,146077720,16160,16160,16160,16160,1
20240906,110900,146061560,16190,16190,16190,16190,1
20240906,110800,146045370,16110,16110,16110,16110,0
20240906,110700,146045370,16110,16110,16110,16110,0
20240906,110600,146045370,16110,16110,16110,16110,14
20240906,110500,145819830,16110,16110,16110,16110,0
20240906,110400,145819830,16110,16110,16110,16110,0
20240906,110300,145819830,16110,16110,16110,16110,0
20240906,110200,145819830,16110,16110,16110,16110,1
20240906,110100,145803720,16060,16070,16070,16060,260
20240906,110000,141627560,16070,16070,16070,16070,40
20240906,105900,140984760,16070,16070,16070,16070,40
20240906,105800,140341960,16070,16130,16130,16070,54
20240906,105700,139473310,16100,16100,16100,16100,0
20240906,105600,139473310,16100,16100,16100,16100,14
20240906,105500,139247910,16100,16100,16100,16100,1
20240906,105400,139231810,16100,16100,16100,16100,30
20240906,105300,138748810,16100,16120,16120,16100,100
20240906,105200,137138700,16190,16190,16190,16190,0
20240906,105100,137138700,16190,16190,16190,16190,2
20240906,105000,137106320,16120,16120,16120,16120,17
20240906,104900,136832280,16110,16110,16110,16110,0
20240906,104800,136832280,16110,16110,16110,16110,4
20240906,104700,136767840,16110,16110,16110,16110,0
20240906,104600,136767840,16110,16110,16110,16110,4
20240906,104500,136703400,16060,16060,16060,16060,0
20240906,104400,136703400,16060,16070,16110,16060,25
20240906,104300,136301330,16080,16080,16080,16080,0
20240906,104200,136301330,16080,16080,16080,16080,2
20240906,104100,136269170,16090,16090,16090,16090,1
20240906,104000,136253080,16090,16090,16090,16090,1
20240906,103900,136236990,16050,16050,16050,16050,0
20240906,103800,136236990,16050,16080,16080,16050,20
20240906,103700,135915930,16040,16040,16040,16040,100
20240906,103600,134311930,16040,16040,16040,16040,0
20240906,103500,134311930,16040,16040,16040,16040,0
20240906,103400,134311930,16040,16040,16040,16040,21
20240906,103300,133975090,16020,16020,16020,16020,0
20240906,103200,133975090,16020,16020,16020,16020,0
20240906,103100,133975090,16020,16040,16040,16020,89
20240906,103000,132549290,16050,16050,16050,16050,58
20240906,102900,131618390,16040,16040,16040,16040,0
20240906,102800,131618390,16040,16080,16080,16040,68
20240906,102700,130526370,16090,16090,16090,16090,0
20240906,102600,130526370,16090,16090,16090,16090,0
20240906,102500,130526370,16090,16090,16090,16090,0
20240906,102400,130526370,16090,16200,16200,16090,22
20240906,102300,130172170,16080,16060,16080,16060,61
20240906,102200,129192250,16060,16060,16060,16060,39
20240906,102100,128565910,16050,16050,16050,16050,3
20240906,102000,128517760,16050,16050,16050,16050,50
20240906,101900,127715260,16010,16010,16010,16010,13
20240906,101800,127507130,16000,16000,16000,16000,0
20240906,101700,127507130,16000,16000,16000,16000,0
20240906,101600,127507130,16000,16000,16010,16000,105
20240906,101500,125826930,16000,16040,16040,16000,227
20240906,101400,122187720,16060,16040,16060,16040,191
20240906,101300,119124020,16040,16060,16060,16040,392
20240906,101200,112832050,16060,16060,16060,16060,44
20240906,101100,112125410,16060,16060,16060,16060,0
20240906,101000,112125410,16060,16060,16060,16060,33
20240906,100900,111595430,16060,16060,16060,16060,3
20240906,100800,111547250,16060,16050,16060,16050,91
20240906,100700,110086200,16050,16120,16120,16050,185
20240906,100600,107116030,16100,16130,16130,16100,876
20240906,100500,93008670,16130,16150,16150,16130,236
20240906,100400,89200140,16260,16260,16260,16260,0
20240906,100300,89200140,16260,16260,16260,16260,1
20240906,100200,89183880,16260,16160,16270,16140,201
20240906,100100,85937050,16170,16170,16170,16170,28
20240906,100000,85484290,16170,16270,16330,16170,369
20240906,095900,79504770,16330,16330,16330,16330,0
20240906,095800,79504770,16330,16320,16330,16320,48
20240906,095700,78721160,16220,16240,16240,16220,40
20240906,095600,78072230,16220,16220,16220,16220,1
20240906,095500,78056010,16330,16300,16360,16300,198
20240906,095400,74822520,16300,16300,16300,16300,1
20240906,095300,74806220,16210,16210,16210,16210,1
20240906,095200,74790010,16210,16210,16210,16210,0
20240906,095100,74790010,16210,16210,16210,16210,0
20240906,095000,74790010,16210,16210,16210,16200,145
20240906,094900,72440610,16210,16210,16210,16210,180
20240906,094800,69522810,16190,16190,16190,16190,154
20240906,094700,67029550,16190,16190,16190,16190,0
20240906,094600,67029550,16190,16210,16210,16190,441
20240906,094500,59881510,16210,16310,16310,16210,352
20240906,094400,54159150,16300,16350,16350,16300,14
20240906,094300,53930800,16310,16310,16310,16310,0
20240906,094200,53930800,16310,16310,16310,16310,10
20240906,094100,53767700,16340,16340,16340,16340,1
20240906,094000,53751360,16340,16340,16340,16340,0
20240906,093900,53751360,16340,16350,16350,16340,5
20240906,093800,53669640,16350,16350,16350,16350,80
20240906,093700,52361640,16270,16270,16270,16270,0
20240906,093600,52361640,16270,16360,16360,16270,378
20240906,093500,46194760,16370,16370,16370,16370,0
20240906,093400,46194760,16370,16390,16390,16370,106
20240906,093300,44458840,16390,16410,16410,16390,31
20240906,093200,43950610,16410,16410,16410,16410,5
20240906,093100,43868560,16400,16400,16400,16400,0
20240906,093000,43868560,16400,16400,16400,16400,0
20240906,092900,43868560,16400,16400,16400,16400,0
20240906,092800,43868560,16400,16400,16400,16400,0
20240906,092700,43868560,16400,16450,16450,16400,183
20240906,092600,40866340,16500,16500,16500,16500,0
20240906,092500,40866340,16500,16500,16500,16500,10
20240906,092400,40701340,16500,16500,16500,16500,73
20240906,092300,39496840,16500,16500,16500,16500,5
20240906,092200,39414340,16500,16420,16500,16410,51
20240906,092100,38575980,16420,16480,16480,16420,750
20240906,092000,26238400,16480,16490,16490,16480,160
20240906,091900,23600130,16500,16500,16500,16500,94
20240906,091800,22049130,16500,16530,16530,16500,207
20240906,091700,18633100,16640,16640,16640,16640,146
20240906,091600,16203660,16890,16890,16890,16890,0
20240906,091500,16203660,16890,16890,16890,16890,0
20240906,091400,16203660,16890,16890,16890,16890,0
20240906,091300,16203660,16890,16890,16890,16890,236
20240906,091200,12217620,16890,16890,16890,16890,101
20240906,091100,10511730,16890,16880,16890,16880,107
20240906,091000,8704910,16890,16890,16890,16890,0
20240906,090900,8704910,16890,16890,16890,16890,60
20240906,090800,7691510,16890,16890,16890,16890,0
20240906,090700,7691510,16890,16890,16890,16890,0
20240906,090600,7691510,16890,16740,16890,16410,236
20240906,090500,3785350,16740,16740,16740,16740,5
20240906,090400,3701650,16740,16740,16740,16740,0
20240906,090300,3701650,16740,16740,16740,16740,0
20240906,090200,3701650,16740,16740,16740,16740,0
20240906,090100,3701650,16740,16760,16760,16740,120
20240906,090000,1691750,16750,16750,16750,16750,101