KissMeData/300080/min/candle-20240911.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240911,210000,218290260,16250,16250,16250,16250,68
20240911,205900,218290260,16250,16250,16250,16250,0
20240911,205800,218290260,16250,16250,16250,16250,0
20240911,205700,218290260,16250,16250,16250,16250,0
20240911,205600,218290260,16250,16250,16250,16250,0
20240911,205500,218290260,16250,16250,16250,16250,0
20240911,205400,218290260,16250,16250,16250,16250,0
20240911,205300,218290260,16250,16250,16250,16250,0
20240911,205200,218290260,16250,16250,16250,16250,0
20240911,205100,218290260,16250,16250,16250,16250,0
20240911,205000,218290260,16250,16250,16250,16250,0
20240911,204900,218290260,16250,16250,16250,16250,0
20240911,204800,218290260,16250,16250,16250,16250,0
20240911,204700,218290260,16250,16250,16250,16250,0
20240911,204600,218290260,16250,16250,16250,16250,0
20240911,204500,218290260,16250,16250,16250,16250,0
20240911,204400,218290260,16250,16250,16250,16250,0
20240911,204300,218290260,16250,16250,16250,16250,0
20240911,204200,218290260,16250,16250,16250,16250,0
20240911,204100,218290260,16250,16250,16250,16250,0
20240911,204000,218290260,16250,16250,16250,16250,0
20240911,203900,218290260,16250,16250,16250,16250,0
20240911,203800,218290260,16250,16250,16250,16250,0
20240911,203700,218290260,16250,16250,16250,16250,0
20240911,203600,218290260,16250,16250,16250,16250,0
20240911,203500,218290260,16250,16250,16250,16250,0
20240911,203400,218290260,16250,16250,16250,16250,0
20240911,203300,218290260,16250,16250,16250,16250,0
20240911,203200,218290260,16250,16250,16250,16250,0
20240911,203100,218290260,16250,16250,16250,16250,0
20240911,203000,218290260,16250,16250,16250,16250,68
20240911,202900,218290260,16250,16250,16250,16250,0
20240911,202800,218290260,16250,16250,16250,16250,0
20240911,202700,218290260,16250,16250,16250,16250,0
20240911,202600,218290260,16250,16250,16250,16250,0
20240911,202500,218290260,16250,16250,16250,16250,0
20240911,202400,218290260,16250,16250,16250,16250,0
20240911,202300,218290260,16250,16250,16250,16250,0
20240911,202200,218290260,16250,16250,16250,16250,0
20240911,202100,218290260,16250,16250,16250,16250,0
20240911,202000,218290260,16250,16250,16250,16250,0
20240911,201900,218290260,16250,16250,16250,16250,0
20240911,201800,218290260,16250,16250,16250,16250,0
20240911,201700,218290260,16250,16250,16250,16250,0
20240911,201600,218290260,16250,16250,16250,16250,0
20240911,201500,218290260,16250,16250,16250,16250,0
20240911,201400,218290260,16250,16250,16250,16250,0
20240911,201300,218290260,16250,16250,16250,16250,0
20240911,201200,218290260,16250,16250,16250,16250,0
20240911,201100,218290260,16250,16250,16250,16250,0
20240911,201000,218290260,16250,16250,16250,16250,0
20240911,200900,218290260,16250,16250,16250,16250,0
20240911,200800,218290260,16250,16250,16250,16250,0
20240911,200700,218290260,16250,16250,16250,16250,0
20240911,200600,218290260,16250,16250,16250,16250,0
20240911,200500,218290260,16250,16250,16250,16250,0
20240911,200400,218290260,16250,16250,16250,16250,0
20240911,200300,218290260,16250,16250,16250,16250,0
20240911,200200,218290260,16250,16250,16250,16250,0
20240911,200100,218290260,16250,16250,16250,16250,0
20240911,200000,218290260,16250,16250,16250,16250,68
20240911,195900,218290260,16250,16250,16250,16250,0
20240911,195800,218290260,16250,16250,16250,16250,0
20240911,195700,218290260,16250,16250,16250,16250,0
20240911,195600,218290260,16250,16250,16250,16250,0
20240911,195500,218290260,16250,16250,16250,16250,0
20240911,195400,218290260,16250,16250,16250,16250,0
20240911,195300,218290260,16250,16250,16250,16250,0
20240911,195200,218290260,16250,16250,16250,16250,0
20240911,195100,218290260,16250,16250,16250,16250,0
20240911,195000,218290260,16250,16250,16250,16250,0
20240911,194900,218290260,16250,16250,16250,16250,0
20240911,194800,218290260,16250,16250,16250,16250,0
20240911,194700,218290260,16250,16250,16250,16250,0
20240911,194600,218290260,16250,16250,16250,16250,0
20240911,194500,218290260,16250,16250,16250,16250,0
20240911,194400,218290260,16250,16250,16250,16250,0
20240911,194300,218290260,16250,16250,16250,16250,0
20240911,194200,218290260,16250,16250,16250,16250,0
20240911,194100,218290260,16250,16250,16250,16250,0
20240911,194000,218290260,16250,16250,16250,16250,0
20240911,193900,218290260,16250,16250,16250,16250,0
20240911,193800,218290260,16250,16250,16250,16250,0
20240911,193700,218290260,16250,16250,16250,16250,0
20240911,193600,218290260,16250,16250,16250,16250,0
20240911,193500,218290260,16250,16250,16250,16250,0
20240911,193400,218290260,16250,16250,16250,16250,0
20240911,193300,218290260,16250,16250,16250,16250,0
20240911,193200,218290260,16250,16250,16250,16250,0
20240911,193100,218290260,16250,16250,16250,16250,0
20240911,193000,218290260,16250,16250,16250,16250,68
20240911,192900,218290260,16250,16250,16250,16250,0
20240911,192800,218290260,16250,16250,16250,16250,0
20240911,192700,218290260,16250,16250,16250,16250,0
20240911,192600,218290260,16250,16250,16250,16250,0
20240911,192500,218290260,16250,16250,16250,16250,0
20240911,192400,218290260,16250,16250,16250,16250,0
20240911,192300,218290260,16250,16250,16250,16250,0
20240911,192200,218290260,16250,16250,16250,16250,0
20240911,192100,218290260,16250,16250,16250,16250,0
20240911,192000,218290260,16250,16250,16250,16250,0
20240911,191900,218290260,16250,16250,16250,16250,0
20240911,191800,218290260,16250,16250,16250,16250,0
20240911,191700,218290260,16250,16250,16250,16250,0
20240911,191600,218290260,16250,16250,16250,16250,0
20240911,191500,218290260,16250,16250,16250,16250,0
20240911,191400,218290260,16250,16250,16250,16250,0
20240911,191300,218290260,16250,16250,16250,16250,0
20240911,191200,218290260,16250,16250,16250,16250,0
20240911,191100,218290260,16250,16250,16250,16250,0
20240911,191000,218290260,16250,16250,16250,16250,0
20240911,190900,218290260,16250,16250,16250,16250,0
20240911,190800,218290260,16250,16250,16250,16250,0
20240911,190700,218290260,16250,16250,16250,16250,0
20240911,190600,218290260,16250,16250,16250,16250,0
20240911,190500,218290260,16250,16250,16250,16250,0
20240911,190400,218290260,16250,16250,16250,16250,0
20240911,190300,218290260,16250,16250,16250,16250,0
20240911,190200,218290260,16250,16250,16250,16250,0
20240911,190100,218290260,16250,16250,16250,16250,0
20240911,190000,218290260,16250,16250,16250,16250,68
20240911,185900,218290260,16250,16250,16250,16250,0
20240911,185800,218290260,16250,16250,16250,16250,0
20240911,185700,218290260,16250,16250,16250,16250,0
20240911,185600,218290260,16250,16250,16250,16250,0
20240911,185500,218290260,16250,16250,16250,16250,0
20240911,185400,218290260,16250,16250,16250,16250,0
20240911,185300,218290260,16250,16250,16250,16250,0
20240911,185200,218290260,16250,16250,16250,16250,0
20240911,185100,218290260,16250,16250,16250,16250,0
20240911,185000,218290260,16250,16250,16250,16250,0
20240911,184900,218290260,16250,16250,16250,16250,0
20240911,184800,218290260,16250,16250,16250,16250,0
20240911,184700,218290260,16250,16250,16250,16250,0
20240911,184600,218290260,16250,16250,16250,16250,0
20240911,184500,218290260,16250,16250,16250,16250,0
20240911,184400,218290260,16250,16250,16250,16250,0
20240911,184300,218290260,16250,16250,16250,16250,0
20240911,184200,218290260,16250,16250,16250,16250,0
20240911,184100,218290260,16250,16250,16250,16250,0
20240911,184000,218290260,16250,16250,16250,16250,0
20240911,183900,218290260,16250,16250,16250,16250,0
20240911,183800,218290260,16250,16250,16250,16250,0
20240911,183700,218290260,16250,16250,16250,16250,0
20240911,183600,218290260,16250,16250,16250,16250,0
20240911,183500,218290260,16250,16250,16250,16250,0
20240911,183400,218290260,16250,16250,16250,16250,0
20240911,183300,218290260,16250,16250,16250,16250,0
20240911,183200,218290260,16250,16250,16250,16250,0
20240911,183100,218290260,16250,16250,16250,16250,0
20240911,183000,218290260,16250,16250,16250,16250,68
20240911,182900,218290260,16250,16250,16250,16250,0
20240911,182800,218290260,16250,16250,16250,16250,0
20240911,182700,218290260,16250,16250,16250,16250,0
20240911,182600,218290260,16250,16250,16250,16250,0
20240911,182500,218290260,16250,16250,16250,16250,0
20240911,182400,218290260,16250,16250,16250,16250,0
20240911,182300,218290260,16250,16250,16250,16250,0
20240911,182200,218290260,16250,16250,16250,16250,0
20240911,182100,218290260,16250,16250,16250,16250,0
20240911,182000,218290260,16250,16250,16250,16250,0
20240911,181900,218290260,16250,16250,16250,16250,0
20240911,181800,218290260,16250,16250,16250,16250,0
20240911,181700,218290260,16250,16250,16250,16250,0
20240911,181600,218290260,16250,16250,16250,16250,0
20240911,181500,218290260,16250,16250,16250,16250,0
20240911,181400,218290260,16250,16250,16250,16250,0
20240911,181300,218290260,16250,16250,16250,16250,0
20240911,181200,218290260,16250,16250,16250,16250,0
20240911,181100,218290260,16250,16250,16250,16250,0
20240911,181000,218290260,16250,16250,16250,16250,0
20240911,180900,218290260,16250,16250,16250,16250,0
20240911,180800,218290260,16250,16250,16250,16250,0
20240911,180700,218290260,16250,16250,16250,16250,0
20240911,180600,218290260,16250,16250,16250,16250,0
20240911,180500,218290260,16250,16250,16250,16250,0
20240911,180400,218290260,16250,16250,16250,16250,0
20240911,180300,218290260,16250,16250,16250,16250,0
20240911,180200,218290260,16250,16250,16250,16250,0
20240911,180100,218290260,16250,16250,16250,16250,0
20240911,180000,218290260,16250,16250,16250,16250,68
20240911,175900,218290260,16250,16250,16250,16250,0
20240911,175800,218290260,16250,16250,16250,16250,0
20240911,175700,218290260,16250,16250,16250,16250,0
20240911,175600,218290260,16250,16250,16250,16250,0
20240911,175500,218290260,16250,16250,16250,16250,0
20240911,175400,218290260,16250,16250,16250,16250,0
20240911,175300,218290260,16250,16250,16250,16250,0
20240911,175200,218290260,16250,16250,16250,16250,0
20240911,175100,218290260,16250,16250,16250,16250,0
20240911,175000,218290260,16250,16250,16250,16250,0
20240911,174900,218290260,16250,16250,16250,16250,0
20240911,174800,218290260,16250,16250,16250,16250,0
20240911,174700,218290260,16250,16250,16250,16250,0
20240911,174600,218290260,16250,16250,16250,16250,0
20240911,174500,218290260,16250,16250,16250,16250,0
20240911,174400,218290260,16250,16250,16250,16250,0
20240911,174300,218290260,16250,16250,16250,16250,0
20240911,174200,218290260,16250,16250,16250,16250,0
20240911,174100,218290260,16250,16250,16250,16250,0
20240911,174000,218290260,16250,16250,16250,16250,0
20240911,173900,218290260,16250,16250,16250,16250,0
20240911,173800,218290260,16250,16250,16250,16250,0
20240911,173700,218290260,16250,16250,16250,16250,0
20240911,173600,218290260,16250,16250,16250,16250,0
20240911,173500,218290260,16250,16250,16250,16250,0
20240911,173400,218290260,16250,16250,16250,16250,0
20240911,173300,218290260,16250,16250,16250,16250,0
20240911,173200,218290260,16250,16250,16250,16250,0
20240911,173100,218290260,16250,16250,16250,16250,0
20240911,173000,218290260,16250,16250,16250,16250,68
20240911,172900,218290260,16250,16250,16250,16250,0
20240911,172800,218290260,16250,16250,16250,16250,0
20240911,172700,218290260,16250,16250,16250,16250,0
20240911,172600,218290260,16250,16250,16250,16250,0
20240911,172500,218290260,16250,16250,16250,16250,0
20240911,172400,218290260,16250,16250,16250,16250,0
20240911,172300,218290260,16250,16250,16250,16250,0
20240911,172200,218290260,16250,16250,16250,16250,0
20240911,172100,218290260,16250,16250,16250,16250,0
20240911,172000,218290260,16250,16250,16250,16250,0
20240911,171900,218290260,16250,16250,16250,16250,0
20240911,171800,218290260,16250,16250,16250,16250,0
20240911,171700,218290260,16250,16250,16250,16250,0
20240911,171600,218290260,16250,16250,16250,16250,0
20240911,171500,218290260,16250,16250,16250,16250,0
20240911,171400,218290260,16250,16250,16250,16250,0
20240911,171300,218290260,16250,16250,16250,16250,0
20240911,171200,218290260,16250,16250,16250,16250,0
20240911,171100,218290260,16250,16250,16250,16250,0
20240911,171000,218290260,16250,16250,16250,16250,0
20240911,170900,218290260,16250,16250,16250,16250,0
20240911,170800,218290260,16250,16250,16250,16250,0
20240911,170700,218290260,16250,16250,16250,16250,0
20240911,170600,218290260,16250,16250,16250,16250,0
20240911,170500,218290260,16250,16250,16250,16250,0
20240911,170400,218290260,16250,16250,16250,16250,0
20240911,170300,218290260,16250,16250,16250,16250,0
20240911,170200,218290260,16250,16250,16250,16250,0
20240911,170100,218290260,16250,16250,16250,16250,0
20240911,170000,218290260,16250,16250,16250,16250,68
20240911,165900,218290260,16250,16250,16250,16250,0
20240911,165800,218290260,16250,16250,16250,16250,0
20240911,165700,218290260,16250,16250,16250,16250,0
20240911,165600,218290260,16250,16250,16250,16250,0
20240911,165500,218290260,16250,16250,16250,16250,0
20240911,165400,218290260,16250,16250,16250,16250,0
20240911,165300,218290260,16250,16250,16250,16250,0
20240911,165200,218290260,16250,16250,16250,16250,0
20240911,165100,218290260,16250,16250,16250,16250,0
20240911,165000,218290260,16250,16250,16250,16250,0
20240911,164900,218290260,16250,16250,16250,16250,0
20240911,164800,218290260,16250,16250,16250,16250,0
20240911,164700,218290260,16250,16250,16250,16250,0
20240911,164600,218290260,16250,16250,16250,16250,0
20240911,164500,218290260,16250,16250,16250,16250,0
20240911,164400,218290260,16250,16250,16250,16250,0
20240911,164300,218290260,16250,16250,16250,16250,0
20240911,164200,218290260,16250,16250,16250,16250,0
20240911,164100,218290260,16250,16250,16250,16250,0
20240911,164000,218290260,16250,16250,16250,16250,0
20240911,163900,218290260,16250,16250,16250,16250,0
20240911,163800,218290260,16250,16250,16250,16250,0
20240911,163700,218290260,16250,16250,16250,16250,0
20240911,163600,218290260,16250,16250,16250,16250,0
20240911,163500,218290260,16250,16250,16250,16250,0
20240911,163400,218290260,16250,16250,16250,16250,0
20240911,163300,218290260,16250,16250,16250,16250,0
20240911,163200,218290260,16250,16250,16250,16250,0
20240911,163100,218290260,16250,16250,16250,16250,0
20240911,163000,218290260,16250,16250,16250,16250,68
20240911,162900,218290260,16250,16250,16250,16250,0
20240911,162800,218290260,16250,16250,16250,16250,0
20240911,162700,218290260,16250,16250,16250,16250,0
20240911,162600,218290260,16250,16250,16250,16250,0
20240911,162500,218290260,16250,16250,16250,16250,0
20240911,162400,218290260,16250,16250,16250,16250,0
20240911,162300,218290260,16250,16250,16250,16250,0
20240911,162200,218290260,16250,16250,16250,16250,0
20240911,162100,218290260,16250,16250,16250,16250,0
20240911,162000,218290260,16250,16250,16250,16250,0
20240911,161900,218290260,16250,16250,16250,16250,0
20240911,161800,218290260,16250,16250,16250,16250,0
20240911,161700,218290260,16250,16250,16250,16250,0
20240911,161600,218290260,16250,16250,16250,16250,0
20240911,161500,218290260,16250,16250,16250,16250,0
20240911,161400,218290260,16250,16250,16250,16250,0
20240911,161300,218290260,16250,16250,16250,16250,0
20240911,161200,218290260,16250,16250,16250,16250,0
20240911,161100,218290260,16250,16250,16250,16250,0
20240911,161000,218290260,16250,16250,16250,16250,0
20240911,160900,218290260,16250,16250,16250,16250,0
20240911,160800,218290260,16250,16250,16250,16250,0
20240911,160700,218290260,16250,16250,16250,16250,0
20240911,160600,218290260,16250,16250,16250,16250,0
20240911,160500,218290260,16250,16250,16250,16250,0
20240911,160400,218290260,16250,16250,16250,16250,0
20240911,160300,218290260,16250,16250,16250,16250,0
20240911,160200,218290260,16250,16250,16250,16250,0
20240911,160100,218290260,16250,16250,16250,16250,0
20240911,160000,218290260,16250,16250,16250,16250,68
20240911,155900,218290260,16250,16250,16250,16250,0
20240911,155800,218290260,16250,16250,16250,16250,0
20240911,155700,218290260,16250,16250,16250,16250,0
20240911,155600,218290260,16250,16250,16250,16250,0
20240911,155500,218290260,16250,16250,16250,16250,0
20240911,155400,218290260,16250,16250,16250,16250,0
20240911,155300,218290260,16250,16250,16250,16250,0
20240911,155200,218290260,16250,16250,16250,16250,0
20240911,155100,218290260,16250,16250,16250,16250,0
20240911,155000,218290260,16250,16250,16250,16250,0
20240911,154900,218290260,16250,16250,16250,16250,0
20240911,154800,218290260,16250,16250,16250,16250,0
20240911,154700,218290260,16250,16250,16250,16250,0
20240911,154600,218290260,16250,16250,16250,16250,0
20240911,154500,218290260,16250,16250,16250,16250,0
20240911,154400,218290260,16250,16250,16250,16250,0
20240911,154300,218290260,16250,16250,16250,16250,0
20240911,154200,218290260,16250,16250,16250,16250,0
20240911,154100,218290260,16250,16250,16250,16250,0
20240911,154000,218290260,16250,16250,16250,16250,0
20240911,153900,218290260,16250,16250,16250,16250,0
20240911,153800,218290260,16250,16250,16250,16250,0
20240911,153700,218290260,16250,16250,16250,16250,0
20240911,153600,218290260,16250,16250,16250,16250,0
20240911,153500,218290260,16250,16250,16250,16250,0
20240911,153400,218290260,16250,16250,16250,16250,0
20240911,153300,218290260,16250,16250,16250,16250,0
20240911,153200,218290260,16250,16250,16250,16250,0
20240911,153100,218290260,16250,16250,16250,16250,0
20240911,153000,218290260,16250,16250,16250,16250,136
20240911,152900,217185260,16350,16350,16350,16350,0
20240911,152800,217185260,16350,16350,16350,16350,0
20240911,152700,217185260,16350,16350,16350,16350,0
20240911,152600,217185260,16350,16350,16350,16350,0
20240911,152500,217185260,16350,16350,16350,16350,0
20240911,152400,217185260,16350,16350,16350,16350,0
20240911,152300,217185260,16350,16350,16350,16350,0
20240911,152200,217185260,16350,16350,16350,16350,0
20240911,152100,217185260,16350,16350,16350,16350,0
20240911,152000,217185260,16350,16350,16350,16350,0
20240911,151900,217185260,16350,16350,16350,16350,1
20240911,151800,217168910,16300,16300,16300,16300,0
20240911,151700,217168910,16300,16300,16300,16300,1
20240911,151600,217152610,16360,16360,16360,16360,1
20240911,151500,217136250,16240,16240,16240,16240,0
20240911,151400,217136250,16240,16250,16250,16240,19
20240911,151300,216827680,16360,16360,16360,16360,0
20240911,151200,216827680,16360,16360,16360,16360,100
20240911,151100,215191680,16360,16360,16360,16360,0
20240911,151000,215191680,16360,16360,16360,16360,0
20240911,150900,215191680,16360,16340,16360,16340,5
20240911,150800,215109920,16360,16360,16360,16360,0
20240911,150700,215109920,16360,16360,16360,16360,0
20240911,150600,215109920,16360,16260,16360,16260,3
20240911,150500,215061040,16260,16260,16260,16260,0
20240911,150400,215061040,16260,16260,16260,16260,0
20240911,150300,215061040,16260,16360,16370,16260,139
20240911,150200,212798990,16390,16390,16390,16390,0
20240911,150100,212798990,16390,16390,16390,16390,0
20240911,150000,212798990,16390,16390,16390,16390,1
20240911,145900,212782600,16410,16410,16410,16410,1
20240911,145800,212766190,16280,16290,16290,16280,72
20240911,145700,211593330,16300,16300,16300,16300,0
20240911,145600,211593330,16300,16300,16300,16300,0
20240911,145500,211593330,16300,16300,16300,16300,105
20240911,145400,209881830,16310,16310,16310,16310,0
20240911,145300,209881830,16310,16310,16310,16310,5
20240911,145200,209800280,16440,16360,16440,16360,3
20240911,145100,209751120,16360,16360,16360,16360,0
20240911,145000,209751120,16360,16360,16360,16360,0
20240911,144900,209751120,16360,16330,16360,16330,107
20240911,144800,208000870,16330,16310,16330,16310,40
20240911,144700,207348160,16300,16270,16310,16270,16
20240911,144600,207087770,16330,16330,16330,16330,0
20240911,144500,207087770,16330,16330,16330,16330,0
20240911,144400,207087770,16330,16330,16330,16330,1
20240911,144300,207071440,16070,16070,16070,16070,12
20240911,144200,206878600,16000,16280,16280,15900,1163
20240911,144100,188175170,16270,16430,16430,16270,739
20240911,144000,176109540,16440,16440,16440,16440,0
20240911,143900,176109540,16440,16440,16440,16440,0
20240911,143800,176109540,16440,16440,16440,16440,0
20240911,143700,176109540,16440,16440,16440,16440,0
20240911,143600,176109540,16440,16440,16440,16440,3
20240911,143500,176060220,16350,16350,16350,16350,0
20240911,143400,176060220,16350,16350,16350,16350,0
20240911,143300,176060220,16350,16350,16350,16350,0
20240911,143200,176060220,16350,16350,16350,16350,1
20240911,143100,176043870,16380,16380,16380,16380,0
20240911,143000,176043870,16380,16380,16380,16380,0
20240911,142900,176043870,16380,16400,16400,16380,244
20240911,142800,172044530,16410,16500,16500,16410,41
20240911,142700,171370280,16410,16500,16500,16410,205
20240911,142600,168005140,16500,16500,16500,16500,0
20240911,142500,168005140,16500,16500,16500,16500,0
20240911,142400,168005140,16500,16500,16500,16500,5
20240911,142300,167922640,16500,16500,16500,16500,1
20240911,142200,167906140,16410,16410,16410,16410,22
20240911,142100,167545120,16410,16410,16410,16410,1
20240911,142000,167528710,16500,16500,16500,16500,5
20240911,141900,167446210,16500,16500,16500,16500,0
20240911,141800,167446210,16500,16500,16500,16500,32
20240911,141700,166918210,16500,16500,16500,16500,0
20240911,141600,166918210,16500,16500,16500,16500,0
20240911,141500,166918210,16500,16500,16500,16500,0
20240911,141400,166918210,16500,16500,16500,16500,0
20240911,141300,166918210,16500,16500,16500,16500,0
20240911,141200,166918210,16500,16500,16500,16500,0
20240911,141100,166918210,16500,16500,16500,16500,4
20240911,141000,166852210,16500,16500,16500,16500,0
20240911,140900,166852210,16500,16500,16500,16500,0
20240911,140800,166852210,16500,16500,16500,16500,0
20240911,140700,166852210,16500,16500,16500,16500,0
20240911,140600,166852210,16500,16500,16500,16500,0
20240911,140500,166852210,16500,16500,16500,16500,0
20240911,140400,166852210,16500,16500,16500,16500,0
20240911,140300,166852210,16500,16500,16500,16500,0
20240911,140200,166852210,16500,16500,16500,16450,52
20240911,140100,165996710,16490,16520,16520,16410,354
20240911,140000,160160340,16520,16520,16520,16520,0
20240911,135900,160160340,16520,16520,16520,16520,0
20240911,135800,160160340,16520,16530,16530,16520,2
20240911,135700,160127290,16530,16530,16530,16530,0
20240911,135600,160127290,16530,16530,16530,16530,2
20240911,135500,160094230,16530,16530,16530,16530,0
20240911,135400,160094230,16530,16530,16530,16530,0
20240911,135300,160094230,16530,16530,16530,16530,1
20240911,135200,160077700,16530,16530,16530,16530,0
20240911,135100,160077700,16530,16570,16570,16530,2
20240911,135000,160044600,16530,16530,16530,16530,0
20240911,134900,160044600,16530,16530,16530,16530,1
20240911,134800,160028070,16530,16530,16530,16530,0
20240911,134700,160028070,16530,16530,16530,16530,0
20240911,134600,160028070,16530,16530,16530,16530,11
20240911,134500,159846240,16620,16620,16620,16620,0
20240911,134400,159846240,16620,16620,16620,16620,0
20240911,134300,159846240,16620,16620,16620,16620,0
20240911,134200,159846240,16620,16620,16620,16620,0
20240911,134100,159846240,16620,16620,16620,16620,0
20240911,134000,159846240,16620,16620,16620,16620,0
20240911,133900,159846240,16620,16620,16620,16620,0
20240911,133800,159846240,16620,16620,16620,16620,0
20240911,133700,159846240,16620,16620,16620,16620,0
20240911,133600,159846240,16620,16620,16620,16620,0
20240911,133500,159846240,16620,16620,16620,16620,0
20240911,133400,159846240,16620,16620,16620,16620,0
20240911,133300,159846240,16620,16580,16620,16580,2
20240911,133200,159813040,16630,16630,16630,16630,0
20240911,133100,159813040,16630,16630,16630,16630,0
20240911,133000,159813040,16630,16630,16630,16630,0
20240911,132900,159813040,16630,16580,16630,16530,27
20240911,132800,159366580,16580,16580,16580,16580,3
20240911,132700,159316840,16530,16530,16530,16530,0
20240911,132600,159316840,16530,16530,16530,16530,0
20240911,132500,159316840,16530,16530,16530,16530,4
20240911,132400,159250720,16530,16530,16530,16530,5
20240911,132300,159168070,16530,16530,16530,16530,0
20240911,132200,159168070,16530,16540,16540,16530,165
20240911,132100,156439420,16550,16550,16550,16550,105
20240911,132000,154701670,16630,16630,16630,16630,0
20240911,131900,154701670,16630,16630,16630,16630,0
20240911,131800,154701670,16630,16630,16630,16630,6
20240911,131700,154601890,16640,16640,16640,16640,0
20240911,131600,154601890,16640,16640,16640,16640,0
20240911,131500,154601890,16640,16640,16640,16640,4
20240911,131400,154535330,16640,16640,16640,16640,11
20240911,131300,154352290,16640,16640,16640,16640,0
20240911,131200,154352290,16640,16640,16640,16640,5
20240911,131100,154269090,16640,16640,16640,16640,1
20240911,131000,154252450,16650,16650,16650,16650,0
20240911,130900,154252450,16650,16650,16650,16650,0
20240911,130800,154252450,16650,16650,16650,16650,0
20240911,130700,154252450,16650,16650,16650,16650,0
20240911,130600,154252450,16650,16650,16650,16650,0
20240911,130500,154252450,16650,16650,16650,16650,0
20240911,130400,154252450,16650,16650,16650,16650,0
20240911,130300,154252450,16650,16650,16650,16650,0
20240911,130200,154252450,16650,16560,16650,16550,37
20240911,130100,153639590,16560,16560,16560,16560,0
20240911,130000,153639590,16560,16570,16570,16560,16
20240911,125900,153374490,16710,16710,16710,16710,0
20240911,125800,153374490,16710,16710,16710,16710,0
20240911,125700,153374490,16710,16710,16710,16710,0
20240911,125600,153374490,16710,16710,16710,16710,0
20240911,125500,153374490,16710,16710,16710,16710,0
20240911,125400,153374490,16710,16710,16710,16710,0
20240911,125300,153374490,16710,16710,16710,16710,0
20240911,125200,153374490,16710,16710,16710,16710,0
20240911,125100,153374490,16710,16710,16710,16710,0
20240911,125000,153374490,16710,16710,16710,16710,0
20240911,124900,153374490,16710,16710,16710,16710,0
20240911,124800,153374490,16710,16710,16710,16710,0
20240911,124700,153374490,16710,16710,16710,16710,0
20240911,124600,153374490,16710,16710,16710,16710,0
20240911,124500,153374490,16710,16710,16710,16710,0
20240911,124400,153374490,16710,16710,16710,16710,0
20240911,124300,153374490,16710,16710,16710,16710,0
20240911,124200,153374490,16710,16710,16710,16710,2
20240911,124100,153341070,16710,16710,16710,16710,0
20240911,124000,153341070,16710,16710,16710,16710,0
20240911,123900,153341070,16710,16710,16710,16710,0
20240911,123800,153341070,16710,16710,16710,16710,0
20240911,123700,153341070,16710,16710,16710,16710,0
20240911,123600,153341070,16710,16710,16710,16710,0
20240911,123500,153341070,16710,16700,16710,16700,3
20240911,123400,153290950,16560,16710,16710,16560,3
20240911,123300,153241120,16710,16710,16710,16710,7
20240911,123200,153124150,16710,16700,16710,16700,16
20240911,123100,152856940,16700,16700,16700,16700,5
20240911,123000,152773440,16700,16650,16700,16650,2
20240911,122900,152740090,16560,16560,16560,16560,0
20240911,122800,152740090,16560,16560,16560,16560,0
20240911,122700,152740090,16560,16560,16560,16560,0
20240911,122600,152740090,16560,16570,16570,16560,40
20240911,122500,152077480,16700,16700,16700,16700,0
20240911,122400,152077480,16700,16700,16700,16700,15
20240911,122300,151826980,16560,16560,16560,16560,2
20240911,122200,151793860,16710,16710,16710,16710,0
20240911,122100,151793860,16710,16710,16710,16710,0
20240911,122000,151793860,16710,16710,16710,16710,2
20240911,121900,151760440,16670,16670,16670,16670,1
20240911,121800,151743770,16660,16660,16660,16660,0
20240911,121700,151743770,16660,16660,16660,16660,49
20240911,121600,150927430,16660,16660,16660,16660,0
20240911,121500,150927430,16660,16660,16660,16660,0
20240911,121400,150927430,16660,16660,16660,16660,0
20240911,121300,150927430,16660,16660,16660,16660,0
20240911,121200,150927430,16660,16660,16660,16660,0
20240911,121100,150927430,16660,16660,16660,16660,0
20240911,121000,150927430,16660,16660,16660,16660,0
20240911,120900,150927430,16660,16660,16660,16660,1
20240911,120800,150910770,16650,16650,16650,16650,30
20240911,120700,150411270,16650,16650,16650,16650,0
20240911,120600,150411270,16650,16650,16650,16650,0
20240911,120500,150411270,16650,16650,16650,16650,0
20240911,120400,150411270,16650,16530,16650,16530,57
20240911,120300,149467360,16540,16540,16540,16540,1
20240911,120200,149450820,16530,16530,16530,16530,0
20240911,120100,149450820,16530,16530,16530,16530,29
20240911,120000,148971450,16530,16530,16530,16530,0
20240911,115900,148971450,16530,16530,16530,16530,0
20240911,115800,148971450,16530,16530,16530,16530,0
20240911,115700,148971450,16530,16530,16530,16530,0
20240911,115600,148971450,16530,16530,16530,16530,0
20240911,115500,148971450,16530,16530,16530,16530,22
20240911,115400,148607790,16530,16530,16530,16530,0
20240911,115300,148607790,16530,16530,16530,16530,0
20240911,115200,148607790,16530,16530,16530,16530,0
20240911,115100,148607790,16530,16530,16530,16530,0
20240911,115000,148607790,16530,16530,16530,16530,0
20240911,114900,148607790,16530,16530,16530,16530,0
20240911,114800,148607790,16530,16530,16530,16530,0
20240911,114700,148607790,16530,16530,16530,16530,5
20240911,114600,148525140,16540,16540,16540,16540,0
20240911,114500,148525140,16540,16540,16540,16540,0
20240911,114400,148525140,16540,16540,16540,16540,25
20240911,114300,148111640,16540,16540,16540,16540,0
20240911,114200,148111640,16540,16540,16540,16540,100
20240911,114100,146457640,16640,16640,16640,16640,0
20240911,114000,146457640,16640,16640,16640,16640,0
20240911,113900,146457640,16640,16640,16640,16640,0
20240911,113800,146457640,16640,16640,16640,16640,0
20240911,113700,146457640,16640,16640,16640,16640,0
20240911,113600,146457640,16640,16640,16640,16640,0
20240911,113500,146457640,16640,16640,16640,16640,0
20240911,113400,146457640,16640,16640,16640,16640,1
20240911,113300,146441000,16640,16640,16640,16640,0
20240911,113200,146441000,16640,16640,16640,16640,0
20240911,113100,146441000,16640,16640,16640,16640,0
20240911,113000,146441000,16640,16640,16640,16640,0
20240911,112900,146441000,16640,16640,16640,16640,5
20240911,112800,146357800,16650,16640,16650,16640,73
20240911,112700,145142650,16650,16650,16650,16650,0
20240911,112600,145142650,16650,16650,16650,16650,1
20240911,112500,145126000,16600,16600,16600,16600,0
20240911,112400,145126000,16600,16600,16600,16600,0
20240911,112300,145126000,16600,16540,16600,16540,31
20240911,112200,144613200,16540,16540,16540,16540,0
20240911,112100,144613200,16540,16530,16540,16530,4
20240911,112000,144547050,16650,16650,16650,16650,0
20240911,111900,144547050,16650,16650,16650,16650,0
20240911,111800,144547050,16650,16600,16650,16600,2
20240911,111700,144513800,16650,16650,16650,16650,0
20240911,111600,144513800,16650,16650,16650,16650,0
20240911,111500,144513800,16650,16650,16650,16650,0
20240911,111400,144513800,16650,16650,16650,16650,0
20240911,111300,144513800,16650,16650,16650,16650,0
20240911,111200,144513800,16650,16650,16650,16650,0
20240911,111100,144513800,16650,16640,16650,16640,3
20240911,111000,144463870,16530,16530,16530,16530,0
20240911,110900,144463870,16530,16530,16530,16530,2
20240911,110800,144430810,16530,16530,16530,16530,1
20240911,110700,144414280,16650,16650,16650,16650,30
20240911,110600,143914780,16650,16650,16650,16650,1
20240911,110500,143898130,16600,16600,16600,16600,0
20240911,110400,143898130,16600,16600,16600,16600,1
20240911,110300,143881530,16630,16630,16630,16630,187
20240911,110200,140771720,16630,16630,16630,16630,0
20240911,110100,140771720,16630,16630,16630,16630,0
20240911,110000,140771720,16630,16630,16630,16630,0
20240911,105900,140771720,16630,16630,16630,16630,0
20240911,105800,140771720,16630,16620,16630,16620,2
20240911,105700,140738470,16530,16530,16530,16530,10
20240911,105600,140573170,16650,16650,16650,16650,0
20240911,105500,140573170,16650,16650,16650,16650,0
20240911,105400,140573170,16650,16650,16650,16650,0
20240911,105300,140573170,16650,16650,16650,16650,0
20240911,105200,140573170,16650,16560,16650,16560,3
20240911,105100,140523400,16560,16560,16560,16560,6
20240911,105000,140424040,16560,16560,16560,16560,0
20240911,104900,140424040,16560,16560,16560,16560,2
20240911,104800,140390920,16560,16560,16560,16560,0
20240911,104700,140390920,16560,16560,16560,16560,140
20240911,104600,138072520,16560,16500,16560,16500,70
20240911,104500,136913920,16490,16500,16500,16490,30
20240911,104400,136419120,16500,16500,16500,16500,100
20240911,104300,134769120,16500,16500,16500,16500,0
20240911,104200,134769120,16500,16500,16500,16500,0
20240911,104100,134769120,16500,16500,16500,16500,0
20240911,104000,134769120,16500,16510,16510,16500,30
20240911,103900,134274040,16510,16510,16510,16510,0
20240911,103800,134274040,16510,16510,16510,16510,5
20240911,103700,134191490,16510,16510,16510,16510,23
20240911,103600,133811760,16510,16550,16550,16510,52
20240911,103500,132951790,16560,16570,16570,16560,14
20240911,103400,132719920,16580,16580,16580,16580,14
20240911,103300,132487800,16580,16700,16700,16580,507
20240911,103200,124064170,16700,16700,16700,16700,1
20240911,103100,124047470,16730,16740,16740,16730,102
20240911,103000,122341000,16730,16740,16740,16730,65
20240911,102900,121252940,16750,16800,16800,16750,2
20240911,102800,121219390,16800,16800,16800,16800,0
20240911,102700,121219390,16800,16800,16800,16800,75
20240911,102600,119959390,16800,16800,16800,16800,0
20240911,102500,119959390,16800,16800,16800,16800,0
20240911,102400,119959390,16800,16800,16800,16800,0
20240911,102300,119959390,16800,16800,16800,16800,2
20240911,102200,119925790,16850,16850,16850,16850,6
20240911,102100,119824690,16850,16850,16850,16850,1
20240911,102000,119807840,16850,16850,16850,16850,0
20240911,101900,119807840,16850,16850,16850,16850,0
20240911,101800,119807840,16850,16850,16850,16850,0
20240911,101700,119807840,16850,16850,16850,16850,1
20240911,101600,119790990,16850,16850,16850,16850,1
20240911,101500,119774140,16800,16800,16800,16800,0
20240911,101400,119774140,16800,16800,16800,16800,12
20240911,101300,119572540,16800,16800,16800,16800,0
20240911,101200,119572540,16800,16800,16800,16800,0
20240911,101100,119572540,16800,16800,16800,16800,20
20240911,101000,119236540,16800,16800,16800,16800,0
20240911,100900,119236540,16800,16800,16800,16800,0
20240911,100800,119236540,16800,16800,16800,16800,7
20240911,100700,119118940,16800,16800,16800,16800,0
20240911,100600,119118940,16800,16800,16800,16800,0
20240911,100500,119118940,16800,16800,16800,16800,0
20240911,100400,119118940,16800,16800,16800,16800,0
20240911,100300,119118940,16800,16800,16800,16800,24
20240911,100200,118715740,16800,16800,16800,16800,82
20240911,100100,117338140,16800,16820,16820,16800,110
20240911,100000,115488040,16850,16850,16850,16850,0
20240911,095900,115488040,16850,16850,16850,16850,1
20240911,095800,115471190,16860,16860,16860,16860,1
20240911,095700,115454330,16860,16860,16860,16860,0
20240911,095600,115454330,16860,16860,16860,16860,201
20240911,095500,112065470,16900,16900,16900,16900,30
20240911,095400,111558470,16900,16900,16900,16900,0
20240911,095300,111558470,16900,16910,16910,16900,101
20240911,095200,109850570,17050,16900,17050,16890,233
20240911,095100,105914290,16900,16900,16900,16900,84
20240911,095000,104494690,16900,16900,16900,16900,0
20240911,094900,104494690,16900,16900,16900,16900,3
20240911,094800,104443990,16900,16940,16940,16900,200
20240911,094700,101062980,17130,17130,17140,17130,25
20240911,094600,100634720,17150,17150,17150,17150,74
20240911,094500,99365620,17100,16940,17100,16930,309
20240911,094400,94116700,16920,16920,16920,16920,2
20240911,094300,94082860,16900,16900,16900,16900,82
20240911,094200,92697060,16900,16940,16940,16900,119
20240911,094100,90681250,16940,16950,16950,16940,116
20240911,094000,88716150,16950,16900,16950,16900,331
20240911,093900,83115930,16850,16810,16850,16810,98
20240911,093800,81465770,16800,16790,16800,16790,297
20240911,093700,76476680,16790,16750,16790,16750,190
20240911,093600,73290880,16720,16600,16780,16600,859
20240911,093500,58956930,16620,16620,16620,16620,103
20240911,093400,57245070,16620,16620,16620,16620,0
20240911,093300,57245070,16620,16620,16620,16620,0
20240911,093200,57245070,16620,16620,16620,16620,0
20240911,093100,57245070,16620,16620,16620,16620,0
20240911,093000,57245070,16620,16620,16620,16620,153
20240911,092900,54702210,16620,16620,16630,16620,67
20240911,092800,53588590,16610,16560,16610,16560,23
20240911,092700,53206630,16530,16530,16530,16530,0
20240911,092600,53206630,16530,16530,16530,16530,0
20240911,092500,53206630,16530,16530,16530,16530,0
20240911,092400,53206630,16530,16490,16530,16490,3
20240911,092300,53157100,16480,16510,16510,16480,100
20240911,092200,51507480,16480,16590,16680,16480,518
20240911,092100,42904940,16580,16550,16580,16550,1002
20240911,092000,26321540,16550,16430,16550,16430,608
20240911,091900,16321460,16440,16440,16440,16440,0
20240911,091800,16321460,16440,16440,16440,16440,0
20240911,091700,16321460,16440,16440,16440,16440,0
20240911,091600,16321460,16440,16440,16440,16440,0
20240911,091500,16321460,16440,16430,16440,16430,49
20240911,091400,15515950,16440,16420,16440,16420,43
20240911,091300,14809850,16410,16410,16410,16410,22
20240911,091200,14448830,16410,16410,16410,16410,0
20240911,091100,14448830,16410,16400,16410,16400,342
20240911,091000,8839610,16410,16410,16410,16410,0
20240911,090900,8839610,16410,16410,16410,16410,0
20240911,090800,8839610,16410,16410,16410,16410,0
20240911,090700,8839610,16410,16410,16410,16410,0
20240911,090600,8839610,16410,16290,16410,16290,200
20240911,090500,5562200,16300,16400,16400,16300,52
20240911,090400,4714100,16410,16300,16410,16300,203
20240911,090300,1384200,16020,16020,16020,16020,1
20240911,090200,1368180,16020,16020,16020,16020,13
20240911,090100,1159920,16110,16110,16110,16110,0
20240911,090000,1159920,16110,16110,16110,16110,72