KissMeData/016580/min/candle-20240905.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240905,190000,304052190,13140,13140,13140,13140,420
20240905,185900,304052190,13140,13140,13140,13140,0
20240905,185800,304052190,13140,13140,13140,13140,0
20240905,185700,304052190,13140,13140,13140,13140,0
20240905,185600,304052190,13140,13140,13140,13140,0
20240905,185500,304052190,13140,13140,13140,13140,0
20240905,185400,304052190,13140,13140,13140,13140,0
20240905,185300,304052190,13140,13140,13140,13140,0
20240905,185200,304052190,13140,13140,13140,13140,0
20240905,185100,304052190,13140,13140,13140,13140,0
20240905,185000,304052190,13140,13140,13140,13140,0
20240905,184900,304052190,13140,13140,13140,13140,0
20240905,184800,304052190,13140,13140,13140,13140,0
20240905,184700,304052190,13140,13140,13140,13140,0
20240905,184600,304052190,13140,13140,13140,13140,0
20240905,184500,304052190,13140,13140,13140,13140,0
20240905,184400,304052190,13140,13140,13140,13140,0
20240905,184300,304052190,13140,13140,13140,13140,0
20240905,184200,304052190,13140,13140,13140,13140,0
20240905,184100,304052190,13140,13140,13140,13140,0
20240905,184000,304052190,13140,13140,13140,13140,0
20240905,183900,304052190,13140,13140,13140,13140,0
20240905,183800,304052190,13140,13140,13140,13140,0
20240905,183700,304052190,13140,13140,13140,13140,0
20240905,183600,304052190,13140,13140,13140,13140,0
20240905,183500,304052190,13140,13140,13140,13140,0
20240905,183400,304052190,13140,13140,13140,13140,0
20240905,183300,304052190,13140,13140,13140,13140,0
20240905,183200,304052190,13140,13140,13140,13140,0
20240905,183100,304052190,13140,13140,13140,13140,0
20240905,183000,304052190,13140,13140,13140,13140,420
20240905,182900,304052190,13140,13140,13140,13140,0
20240905,182800,304052190,13140,13140,13140,13140,0
20240905,182700,304052190,13140,13140,13140,13140,0
20240905,182600,304052190,13140,13140,13140,13140,0
20240905,182500,304052190,13140,13140,13140,13140,0
20240905,182400,304052190,13140,13140,13140,13140,0
20240905,182300,304052190,13140,13140,13140,13140,0
20240905,182200,304052190,13140,13140,13140,13140,0
20240905,182100,304052190,13140,13140,13140,13140,0
20240905,182000,304052190,13140,13140,13140,13140,0
20240905,181900,304052190,13140,13140,13140,13140,0
20240905,181800,304052190,13140,13140,13140,13140,0
20240905,181700,304052190,13140,13140,13140,13140,0
20240905,181600,304052190,13140,13140,13140,13140,0
20240905,181500,304052190,13140,13140,13140,13140,0
20240905,181400,304052190,13140,13140,13140,13140,0
20240905,181300,304052190,13140,13140,13140,13140,0
20240905,181200,304052190,13140,13140,13140,13140,0
20240905,181100,304052190,13140,13140,13140,13140,0
20240905,181000,304052190,13140,13140,13140,13140,0
20240905,180900,304052190,13140,13140,13140,13140,0
20240905,180800,304052190,13140,13140,13140,13140,0
20240905,180700,304052190,13140,13140,13140,13140,0
20240905,180600,304052190,13140,13140,13140,13140,0
20240905,180500,304052190,13140,13140,13140,13140,0
20240905,180400,304052190,13140,13140,13140,13140,0
20240905,180300,304052190,13140,13140,13140,13140,0
20240905,180200,304052190,13140,13140,13140,13140,0
20240905,180100,304052190,13140,13140,13140,13140,0
20240905,180000,304052190,13140,13140,13140,13140,420
20240905,175900,304052190,13140,13140,13140,13140,0
20240905,175800,304052190,13140,13140,13140,13140,0
20240905,175700,304052190,13140,13140,13140,13140,0
20240905,175600,304052190,13140,13140,13140,13140,0
20240905,175500,304052190,13140,13140,13140,13140,0
20240905,175400,304052190,13140,13140,13140,13140,0
20240905,175300,304052190,13140,13140,13140,13140,0
20240905,175200,304052190,13140,13140,13140,13140,0
20240905,175100,304052190,13140,13140,13140,13140,0
20240905,175000,304052190,13140,13140,13140,13140,0
20240905,174900,304052190,13140,13140,13140,13140,0
20240905,174800,304052190,13140,13140,13140,13140,0
20240905,174700,304052190,13140,13140,13140,13140,0
20240905,174600,304052190,13140,13140,13140,13140,0
20240905,174500,304052190,13140,13140,13140,13140,0
20240905,174400,304052190,13140,13140,13140,13140,0
20240905,174300,304052190,13140,13140,13140,13140,0
20240905,174200,304052190,13140,13140,13140,13140,0
20240905,174100,304052190,13140,13140,13140,13140,0
20240905,174000,304052190,13140,13140,13140,13140,0
20240905,173900,304052190,13140,13140,13140,13140,0
20240905,173800,304052190,13140,13140,13140,13140,0
20240905,173700,304052190,13140,13140,13140,13140,0
20240905,173600,304052190,13140,13140,13140,13140,0
20240905,173500,304052190,13140,13140,13140,13140,0
20240905,173400,304052190,13140,13140,13140,13140,0
20240905,173300,304052190,13140,13140,13140,13140,0
20240905,173200,304052190,13140,13140,13140,13140,0
20240905,173100,304052190,13140,13140,13140,13140,0
20240905,173000,304052190,13140,13140,13140,13140,420
20240905,172900,304052190,13140,13140,13140,13140,0
20240905,172800,304052190,13140,13140,13140,13140,0
20240905,172700,304052190,13140,13140,13140,13140,0
20240905,172600,304052190,13140,13140,13140,13140,0
20240905,172500,304052190,13140,13140,13140,13140,0
20240905,172400,304052190,13140,13140,13140,13140,0
20240905,172300,304052190,13140,13140,13140,13140,0
20240905,172200,304052190,13140,13140,13140,13140,0
20240905,172100,304052190,13140,13140,13140,13140,0
20240905,172000,304052190,13140,13140,13140,13140,0
20240905,171900,304052190,13140,13140,13140,13140,0
20240905,171800,304052190,13140,13140,13140,13140,0
20240905,171700,304052190,13140,13140,13140,13140,0
20240905,171600,304052190,13140,13140,13140,13140,0
20240905,171500,304052190,13140,13140,13140,13140,0
20240905,171400,304052190,13140,13140,13140,13140,0
20240905,171300,304052190,13140,13140,13140,13140,0
20240905,171200,304052190,13140,13140,13140,13140,0
20240905,171100,304052190,13140,13140,13140,13140,0
20240905,171000,304052190,13140,13140,13140,13140,0
20240905,170900,304052190,13140,13140,13140,13140,0
20240905,170800,304052190,13140,13140,13140,13140,0
20240905,170700,304052190,13140,13140,13140,13140,0
20240905,170600,304052190,13140,13140,13140,13140,0
20240905,170500,304052190,13140,13140,13140,13140,0
20240905,170400,304052190,13140,13140,13140,13140,0
20240905,170300,304052190,13140,13140,13140,13140,0
20240905,170200,304052190,13140,13140,13140,13140,0
20240905,170100,304052190,13140,13140,13140,13140,0
20240905,170000,304052190,13140,13140,13140,13140,420
20240905,165900,304052190,13140,13140,13140,13140,0
20240905,165800,304052190,13140,13140,13140,13140,0
20240905,165700,304052190,13140,13140,13140,13140,0
20240905,165600,304052190,13140,13140,13140,13140,0
20240905,165500,304052190,13140,13140,13140,13140,0
20240905,165400,304052190,13140,13140,13140,13140,0
20240905,165300,304052190,13140,13140,13140,13140,0
20240905,165200,304052190,13140,13140,13140,13140,0
20240905,165100,304052190,13140,13140,13140,13140,0
20240905,165000,304052190,13140,13140,13140,13140,0
20240905,164900,304052190,13140,13140,13140,13140,0
20240905,164800,304052190,13140,13140,13140,13140,0
20240905,164700,304052190,13140,13140,13140,13140,0
20240905,164600,304052190,13140,13140,13140,13140,0
20240905,164500,304052190,13140,13140,13140,13140,0
20240905,164400,304052190,13140,13140,13140,13140,0
20240905,164300,304052190,13140,13140,13140,13140,0
20240905,164200,304052190,13140,13140,13140,13140,0
20240905,164100,304052190,13140,13140,13140,13140,0
20240905,164000,304052190,13140,13140,13140,13140,0
20240905,163900,304052190,13140,13140,13140,13140,0
20240905,163800,304052190,13140,13140,13140,13140,0
20240905,163700,304052190,13140,13140,13140,13140,0
20240905,163600,304052190,13140,13140,13140,13140,0
20240905,163500,304052190,13140,13140,13140,13140,0
20240905,163400,304052190,13140,13140,13140,13140,0
20240905,163300,304052190,13140,13140,13140,13140,0
20240905,163200,304052190,13140,13140,13140,13140,0
20240905,163100,304052190,13140,13140,13140,13140,0
20240905,163000,304052190,13140,13140,13140,13140,420
20240905,162900,304052190,13140,13140,13140,13140,0
20240905,162800,304052190,13140,13140,13140,13140,0
20240905,162700,304052190,13140,13140,13140,13140,0
20240905,162600,304052190,13140,13140,13140,13140,0
20240905,162500,304052190,13140,13140,13140,13140,0
20240905,162400,304052190,13140,13140,13140,13140,0
20240905,162300,304052190,13140,13140,13140,13140,0
20240905,162200,304052190,13140,13140,13140,13140,0
20240905,162100,304052190,13140,13140,13140,13140,0
20240905,162000,304052190,13140,13140,13140,13140,0
20240905,161900,304052190,13140,13140,13140,13140,0
20240905,161800,304052190,13140,13140,13140,13140,0
20240905,161700,304052190,13140,13140,13140,13140,0
20240905,161600,304052190,13140,13140,13140,13140,0
20240905,161500,304052190,13140,13140,13140,13140,0
20240905,161400,304052190,13140,13140,13140,13140,0
20240905,161300,304052190,13140,13140,13140,13140,0
20240905,161200,304052190,13140,13140,13140,13140,0
20240905,161100,304052190,13140,13140,13140,13140,0
20240905,161000,304052190,13140,13140,13140,13140,0
20240905,160900,304052190,13140,13140,13140,13140,0
20240905,160800,304052190,13140,13140,13140,13140,0
20240905,160700,304052190,13140,13140,13140,13140,0
20240905,160600,304052190,13140,13140,13140,13140,0
20240905,160500,304052190,13140,13140,13140,13140,0
20240905,160400,304052190,13140,13140,13140,13140,0
20240905,160300,304052190,13140,13140,13140,13140,0
20240905,160200,304052190,13140,13140,13140,13140,0
20240905,160100,304052190,13140,13140,13140,13140,0
20240905,160000,304052190,13140,13140,13140,13140,420
20240905,155900,304052190,13140,13140,13140,13140,0
20240905,155800,304052190,13140,13140,13140,13140,0
20240905,155700,304052190,13140,13140,13140,13140,0
20240905,155600,304052190,13140,13140,13140,13140,0
20240905,155500,304052190,13140,13140,13140,13140,0
20240905,155400,304052190,13140,13140,13140,13140,0
20240905,155300,304052190,13140,13140,13140,13140,0
20240905,155200,304052190,13140,13140,13140,13140,0
20240905,155100,304052190,13140,13140,13140,13140,0
20240905,155000,304052190,13140,13140,13140,13140,0
20240905,154900,304052190,13140,13140,13140,13140,0
20240905,154800,304052190,13140,13140,13140,13140,0
20240905,154700,304052190,13140,13140,13140,13140,0
20240905,154600,304052190,13140,13140,13140,13140,0
20240905,154500,304052190,13140,13140,13140,13140,0
20240905,154400,304052190,13140,13140,13140,13140,0
20240905,154300,304052190,13140,13140,13140,13140,0
20240905,154200,304052190,13140,13140,13140,13140,0
20240905,154100,304052190,13140,13140,13140,13140,0
20240905,154000,304052190,13140,13140,13140,13140,0
20240905,153900,304052190,13140,13140,13140,13140,0
20240905,153800,304052190,13140,13140,13140,13140,0
20240905,153700,304052190,13140,13140,13140,13140,0
20240905,153600,304052190,13140,13140,13140,13140,0
20240905,153500,304052190,13140,13140,13140,13140,0
20240905,153400,304052190,13140,13140,13140,13140,0
20240905,153300,304052190,13140,13140,13140,13140,0
20240905,153200,304052190,13140,13140,13140,13140,0
20240905,153100,304052190,13140,13140,13140,13140,0
20240905,153000,304052190,13140,13140,13140,13140,840
20240905,152900,298533390,13150,13150,13150,13150,0
20240905,152800,298533390,13150,13150,13150,13150,0
20240905,152700,298533390,13150,13150,13150,13150,0
20240905,152600,298533390,13150,13150,13150,13150,0
20240905,152500,298533390,13150,13150,13150,13150,0
20240905,152400,298533390,13150,13150,13150,13150,0
20240905,152300,298533390,13150,13150,13150,13150,0
20240905,152200,298533390,13150,13150,13150,13150,0
20240905,152100,298533390,13150,13150,13150,13150,0
20240905,152000,298533390,13150,13150,13150,13150,0
20240905,151900,298533390,13150,13160,13160,13150,326
20240905,151800,294245520,13160,13160,13160,13160,4
20240905,151700,294192880,13160,13160,13160,13160,0
20240905,151600,294192880,13160,13160,13160,13160,5
20240905,151500,294127080,13160,13160,13160,13160,11
20240905,151400,293982320,13180,13180,13180,13180,28
20240905,151300,293613280,13180,13180,13180,13180,0
20240905,151200,293613280,13180,13180,13180,13180,10
20240905,151100,293481480,13190,13190,13190,13190,23
20240905,151000,293178110,13190,13200,13200,13190,6
20240905,150900,293098920,13200,13200,13200,13200,50
20240905,150800,292438920,13200,13200,13200,13200,0
20240905,150700,292438920,13200,13200,13200,13200,5
20240905,150600,292372920,13200,13200,13200,13200,182
20240905,150500,289970520,13180,13180,13180,13180,0
20240905,150400,289970520,13180,13190,13190,13180,110
20240905,150300,288519720,13180,13180,13180,13180,0
20240905,150200,288519720,13180,13180,13180,13180,0
20240905,150100,288519720,13180,13180,13180,13180,91
20240905,150000,287320340,13170,13160,13170,13160,48
20240905,145900,286688220,13160,13160,13160,13160,16
20240905,145800,286477660,13160,13160,13160,13160,1
20240905,145700,286464500,13140,13140,13140,13140,2
20240905,145600,286438220,13140,13140,13140,13140,0
20240905,145500,286438220,13140,13140,13140,13140,9
20240905,145400,286319960,13140,13140,13140,13140,0
20240905,145300,286319960,13140,13140,13140,13140,2
20240905,145200,286293680,13150,13150,13150,13150,0
20240905,145100,286293680,13150,13150,13150,13150,0
20240905,145000,286293680,13150,13150,13150,13150,3
20240905,144900,286254230,13150,13160,13160,13150,302
20240905,144800,282281850,13160,13160,13160,13160,17
20240905,144700,282058130,13160,13160,13160,13160,0
20240905,144600,282058130,13160,13160,13160,13160,0
20240905,144500,282058130,13160,13160,13160,13160,0
20240905,144400,282058130,13160,13160,13160,13160,0
20240905,144300,282058130,13160,13160,13160,13160,50
20240905,144200,281400130,13160,13160,13160,13160,50
20240905,144100,280742130,13160,13160,13160,13160,0
20240905,144000,280742130,13160,13160,13160,13160,0
20240905,143900,280742130,13160,13160,13160,13160,0
20240905,143800,280742130,13160,13160,13160,13160,0
20240905,143700,280742130,13160,13160,13160,13160,0
20240905,143600,280742130,13160,13180,13180,13150,972
20240905,143500,267958050,13180,13160,13180,13160,211
20240905,143400,265179450,13150,13150,13150,13150,6
20240905,143300,265100550,13140,13140,13140,13140,0
20240905,143200,265100550,13140,13140,13140,13140,0
20240905,143100,265100550,13140,13140,13140,13140,0
20240905,143000,265100550,13140,13140,13140,13140,49
20240905,142900,264456690,13130,13130,13130,13130,0
20240905,142800,264456690,13130,13130,13130,13130,2
20240905,142700,264430430,13130,13130,13130,13130,0
20240905,142600,264430430,13130,13130,13130,13130,3
20240905,142500,264391040,13130,13130,13130,13130,0
20240905,142400,264391040,13130,13130,13130,13130,16
20240905,142300,264180960,13130,13130,13130,13130,0
20240905,142200,264180960,13130,13130,13130,13130,0
20240905,142100,264180960,13130,13130,13130,13130,0
20240905,142000,264180960,13130,13130,13130,13130,0
20240905,141900,264180960,13130,13130,13130,13130,0
20240905,141800,264180960,13130,13130,13130,13130,5
20240905,141700,264115310,13130,13130,13130,13130,0
20240905,141600,264115310,13130,13130,13130,13130,0
20240905,141500,264115310,13130,13130,13130,13130,0
20240905,141400,264115310,13130,13130,13130,13130,0
20240905,141300,264115310,13130,13130,13130,13130,31
20240905,141200,263708280,13120,13120,13120,13120,7
20240905,141100,263616440,13120,13100,13120,13100,156
20240905,141000,261569840,13120,13120,13120,13120,1
20240905,140900,261556720,13120,13120,13120,13120,0
20240905,140800,261556720,13120,13120,13120,13120,40
20240905,140700,261031920,13100,13130,13130,13100,382
20240905,140600,256025760,13120,13120,13120,13120,1
20240905,140500,256012640,13120,13120,13120,13120,20
20240905,140400,255750240,13120,13120,13130,13120,48
20240905,140300,255120450,13130,13130,13130,13130,1
20240905,140200,255107320,13130,13120,13130,13120,5
20240905,140100,255041700,13120,13120,13120,13120,0
20240905,140000,255041700,13120,13120,13120,13120,72
20240905,135900,254097060,13110,13120,13120,13110,4
20240905,135800,254044600,13120,13120,13120,13120,0
20240905,135700,254044600,13120,13110,13120,13110,4
20240905,135600,253992150,13120,13120,13120,13120,0
20240905,135500,253992150,13120,13110,13120,13110,5
20240905,135400,253926560,13120,13120,13120,13120,3
20240905,135300,253887200,13120,13110,13120,13110,8
20240905,135200,253782310,13110,13120,13120,13110,102
20240905,135100,252445070,13130,13120,13130,13120,11
20240905,135000,252300740,13120,13120,13120,13120,0
20240905,134900,252300740,13120,13120,13120,13120,17
20240905,134800,252077700,13130,13130,13130,13130,6
20240905,134700,251998920,13130,13130,13130,13130,1
20240905,134600,251985790,13130,13130,13130,13130,1
20240905,134500,251972660,13130,13130,13130,13130,112
20240905,134400,250502100,13130,13130,13130,13130,2
20240905,134300,250475840,13130,13130,13130,13130,126
20240905,134200,248821460,13130,13130,13130,13130,1
20240905,134100,248808330,13120,13120,13120,13120,0
20240905,134000,248808330,13120,13130,13130,13120,55
20240905,133900,248086670,13130,13130,13130,13130,0
20240905,133800,248086670,13130,13130,13130,13130,0
20240905,133700,248086670,13130,13130,13130,13130,0
20240905,133600,248086670,13130,13130,13130,13130,2
20240905,133500,248060410,13130,13130,13130,13130,50
20240905,133400,247403910,13130,13130,13130,13130,0
20240905,133300,247403910,13130,13130,13130,13130,43
20240905,133200,246839320,13140,13140,13140,13140,1
20240905,133100,246826180,13140,13140,13140,13140,0
20240905,133000,246826180,13140,13140,13140,13140,24
20240905,132900,246510820,13140,13140,13140,13140,0
20240905,132800,246510820,13140,13140,13140,13140,0
20240905,132700,246510820,13140,13140,13140,13140,0
20240905,132600,246510820,13140,13140,13140,13140,0
20240905,132500,246510820,13140,13140,13140,13140,0
20240905,132400,246510820,13140,13140,13140,13140,1
20240905,132300,246497680,13140,13140,13140,13140,3
20240905,132200,246458260,13140,13140,13140,13140,30
20240905,132100,246064060,13120,13120,13120,13120,0
20240905,132000,246064060,13120,13130,13140,13120,77
20240905,131900,245053690,13120,13120,13120,13120,0
20240905,131800,245053690,13120,13120,13120,13120,0
20240905,131700,245053690,13120,13120,13120,13120,0
20240905,131600,245053690,13120,13120,13120,13120,0
20240905,131500,245053690,13120,13120,13120,13120,2
20240905,131400,245027450,13120,13120,13120,13120,0
20240905,131300,245027450,13120,13120,13120,13120,3
20240905,131200,244988090,13130,13130,13130,13130,100
20240905,131100,243675090,13130,13120,13130,13120,500
20240905,131000,237110600,13120,13120,13120,13120,1
20240905,130900,237097480,13120,13120,13120,13120,40
20240905,130800,236572680,13120,13120,13120,13120,0
20240905,130700,236572680,13120,13120,13120,13120,0
20240905,130600,236572680,13120,13120,13120,13120,92
20240905,130500,235365640,13120,13120,13120,13120,642
20240905,130400,226942600,13130,13130,13130,13130,0
20240905,130300,226942600,13130,13130,13130,13130,43
20240905,130200,226378010,13130,13130,13130,13130,0
20240905,130100,226378010,13130,13130,13130,13130,0
20240905,130000,226378010,13130,13130,13130,13130,616
20240905,125900,218289930,13130,13130,13130,13130,74
20240905,125800,217318310,13130,13130,13130,13130,40
20240905,125700,216793110,13120,13130,13130,13120,83
20240905,125600,215704140,13130,13130,13130,13130,0
20240905,125500,215704140,13130,13130,13130,13130,0
20240905,125400,215704140,13130,13130,13130,13130,0
20240905,125300,215704140,13130,13130,13130,13130,140
20240905,125200,213865940,13130,13130,13130,13130,30
20240905,125100,213472040,13120,13130,13130,13120,132
20240905,125000,211738900,13130,13130,13130,13130,2
20240905,124900,211712640,13130,13130,13130,13130,90
20240905,124800,210530940,13130,13130,13130,13130,0
20240905,124700,210530940,13130,13130,13130,13130,20
20240905,124600,210268340,13120,13120,13120,13120,0
20240905,124500,210268340,13120,13120,13120,13120,30
20240905,124400,209874740,13130,13130,13130,13130,0
20240905,124300,209874740,13130,13130,13130,13130,11
20240905,124200,209730310,13130,13130,13130,13130,50
20240905,124100,209073810,13130,13130,13130,13130,101
20240905,124000,207747680,13130,13130,13130,13130,0
20240905,123900,207747680,13130,13130,13130,13130,93
20240905,123800,206526590,13120,13120,13120,13120,0
20240905,123700,206526590,13120,13110,13120,13110,8
20240905,123600,206421650,13110,13110,13110,13110,0
20240905,123500,206421650,13110,13110,13110,13110,354
20240905,123400,201780710,13100,13110,13110,13100,4
20240905,123300,201728300,13110,13100,13110,13100,4
20240905,123200,201675870,13100,13090,13100,13090,332
20240905,123100,197327690,13100,13100,13100,13100,1
20240905,123000,197314590,13110,13100,13110,13100,50
20240905,122900,196659560,13090,13100,13100,13090,155
20240905,122800,194629090,13110,13110,13110,13100,1026
20240905,122700,181186210,13110,13140,13140,13110,667
20240905,122600,172431010,13150,13150,13150,13150,0
20240905,122500,172431010,13150,13150,13150,13150,0
20240905,122400,172431010,13150,13150,13150,13150,58
20240905,122300,171668310,13160,13160,13160,13160,0
20240905,122200,171668310,13160,13160,13160,13160,1
20240905,122100,171655150,13160,13160,13160,13160,0
20240905,122000,171655150,13160,13160,13160,13160,0
20240905,121900,171655150,13160,13160,13160,13160,0
20240905,121800,171655150,13160,13160,13160,13160,10
20240905,121700,171523550,13170,13170,13180,13170,8
20240905,121600,171418180,13180,13180,13180,13180,1
20240905,121500,171405000,13180,13180,13180,13180,0
20240905,121400,171405000,13180,13180,13180,13180,30
20240905,121300,171009600,13170,13170,13170,13170,0
20240905,121200,171009600,13170,13170,13170,13170,0
20240905,121100,171009600,13170,13170,13170,13170,3
20240905,121000,170970090,13160,13160,13160,13160,84
20240905,120900,169864650,13160,13160,13160,13160,1
20240905,120800,169851490,13150,13150,13150,13150,0
20240905,120700,169851490,13150,13150,13150,13150,18
20240905,120600,169614790,13150,13150,13150,13150,1
20240905,120500,169601640,13150,13150,13150,13150,3
20240905,120400,169562190,13140,13140,13140,13140,0
20240905,120300,169562190,13140,13140,13140,13140,2
20240905,120200,169535910,13150,13150,13150,13150,0
20240905,120100,169535910,13150,13150,13150,13150,8
20240905,120000,169430710,13150,13150,13150,13150,6
20240905,115900,169351810,13160,13160,13160,13160,4
20240905,115800,169299170,13160,13160,13160,13160,0
20240905,115700,169299170,13160,13160,13160,13160,0
20240905,115600,169299170,13160,13160,13160,13160,0
20240905,115500,169299170,13160,13160,13160,13160,60
20240905,115400,168509570,13160,13160,13160,13160,0
20240905,115300,168509570,13160,13170,13170,13160,70
20240905,115200,167587780,13160,13160,13160,13160,0
20240905,115100,167587780,13160,13160,13160,13160,0
20240905,115000,167587780,13160,13160,13160,13160,0
20240905,114900,167587780,13160,13160,13160,13160,49
20240905,114800,166942940,13160,13160,13160,13160,10
20240905,114700,166811340,13140,13140,13140,13140,0
20240905,114600,166811340,13140,13140,13140,13140,0
20240905,114500,166811340,13140,13140,13140,13140,0
20240905,114400,166811340,13140,13140,13140,13140,0
20240905,114300,166811340,13140,13130,13140,13130,7
20240905,114200,166719420,13120,13120,13120,13120,0
20240905,114100,166719420,13120,13120,13120,13120,3
20240905,114000,166680060,13120,13120,13120,13120,0
20240905,113900,166680060,13120,13130,13130,13120,3
20240905,113800,166640690,13130,13130,13130,13130,3
20240905,113700,166601300,13130,13130,13130,13130,0
20240905,113600,166601300,13130,13130,13130,13120,5
20240905,113500,166535670,13130,13130,13130,13130,1
20240905,113400,166522540,13120,13120,13120,13120,2
20240905,113300,166496300,13120,13100,13120,13100,771
20240905,113200,156388820,13120,13110,13120,13110,254
20240905,113100,153058500,13090,13150,13150,13090,3338
20240905,113000,109212500,13160,13150,13160,13150,13
20240905,112900,109041480,13150,13150,13150,13150,2
20240905,112800,109015180,13160,13160,13160,13160,0
20240905,112700,109015180,13160,13160,13160,13160,2
20240905,112600,108988860,13180,13180,13180,13180,0
20240905,112500,108988860,13180,13180,13180,13180,0
20240905,112400,108988860,13180,13180,13180,13180,1
20240905,112300,108975680,13180,13180,13180,13180,0
20240905,112200,108975680,13180,13150,13180,13150,55
20240905,112100,108251290,13160,13160,13160,13160,0
20240905,112000,108251290,13160,13160,13160,13160,1
20240905,111900,108238130,13160,13170,13170,13160,1273
20240905,111800,91479200,13180,13180,13180,13180,0
20240905,111700,91479200,13180,13180,13180,13180,0
20240905,111600,91479200,13180,13180,13180,13180,1
20240905,111500,91466020,13180,13180,13180,13180,0
20240905,111400,91466020,13180,13180,13180,13180,6
20240905,111300,91386940,13180,13180,13180,13180,0
20240905,111200,91386940,13180,13180,13180,13180,16
20240905,111100,91176060,13180,13190,13190,13180,356
20240905,111000,86483970,13200,13200,13200,13200,1
20240905,110900,86470770,13180,13180,13180,13180,100
20240905,110800,85152770,13180,13180,13180,13180,0
20240905,110700,85152770,13180,13180,13180,13180,0
20240905,110600,85152770,13180,13190,13190,13180,94
20240905,110500,83913500,13190,13190,13190,13190,61
20240905,110400,83108910,13190,13190,13190,13190,10
20240905,110300,82977010,13190,13190,13190,13190,90
20240905,110200,81789910,13180,13180,13180,13180,10
20240905,110100,81658110,13180,13180,13180,13180,0
20240905,110000,81658110,13180,13180,13180,13180,0
20240905,105900,81658110,13180,13180,13180,13180,0
20240905,105800,81658110,13180,13180,13180,13180,23
20240905,105700,81354970,13180,13180,13180,13180,5
20240905,105600,81289070,13180,13180,13180,13180,2
20240905,105500,81262710,13170,13170,13170,13170,497
20240905,105400,74717220,13170,13170,13170,13170,0
20240905,105300,74717220,13170,13170,13170,13170,30
20240905,105200,74322120,13170,13170,13170,13170,43
20240905,105100,73755810,13180,13170,13180,13170,58
20240905,105000,72991870,13180,13180,13180,13180,0
20240905,104900,72991870,13180,13190,13190,13180,115
20240905,104800,71476160,13190,13190,13190,13190,0
20240905,104700,71476160,13190,13190,13190,13190,129
20240905,104600,69774650,13190,13190,13190,13190,0
20240905,104500,69774650,13190,13190,13190,13190,0
20240905,104400,69774650,13190,13190,13190,13190,0
20240905,104300,69774650,13190,13190,13190,13190,0
20240905,104200,69774650,13190,13200,13200,13190,40
20240905,104100,69246950,13200,13200,13200,13200,50
20240905,104000,68586950,13200,13200,13200,13200,2
20240905,103900,68560550,13200,13200,13200,13200,0
20240905,103800,68560550,13200,13200,13200,13200,0
20240905,103700,68560550,13200,13200,13200,13200,35
20240905,103600,68098550,13200,13200,13200,13200,0
20240905,103500,68098550,13200,13200,13200,13200,7
20240905,103400,68006150,13200,13240,13240,13200,2905
20240905,103300,29570740,13240,13240,13240,13240,9
20240905,103200,29451580,13240,13240,13240,13240,0
20240905,103100,29451580,13240,13240,13240,13240,0
20240905,103000,29451580,13240,13240,13240,13240,0
20240905,102900,29451580,13240,13240,13240,13240,27
20240905,102800,29094100,13240,13240,13240,13240,0
20240905,102700,29094100,13240,13240,13240,13240,105
20240905,102600,27703900,13250,13250,13250,13250,0
20240905,102500,27703900,13250,13250,13250,13250,5
20240905,102400,27637650,13250,13250,13250,13250,0
20240905,102300,27637650,13250,13250,13250,13250,0
20240905,102200,27637650,13250,13250,13250,13250,0
20240905,102100,27637650,13250,13250,13250,13250,0
20240905,102000,27637650,13250,13250,13250,13250,0
20240905,101900,27637650,13250,13250,13250,13250,10
20240905,101800,27505150,13270,13270,13270,13270,0
20240905,101700,27505150,13270,13270,13270,13270,0
20240905,101600,27505150,13270,13250,13270,13240,20
20240905,101500,27240290,13250,13250,13250,13250,0
20240905,101400,27240290,13250,13250,13250,13250,0
20240905,101300,27240290,13250,13250,13250,13250,0
20240905,101200,27240290,13250,13260,13260,13250,379
20240905,101100,22217520,13270,13270,13270,13270,0
20240905,101000,22217520,13270,13270,13270,13270,138
20240905,100900,20386260,13280,13280,13300,13270,335
20240905,100800,15937570,13280,13280,13280,13280,0
20240905,100700,15937570,13280,13280,13280,13280,0
20240905,100600,15937570,13280,13280,13280,13280,1
20240905,100500,15924290,13280,13280,13280,13280,0
20240905,100400,15924290,13280,13280,13280,13280,2
20240905,100300,15897730,13270,13270,13270,13270,0
20240905,100200,15897730,13270,13270,13270,13270,44
20240905,100100,15313850,13270,13270,13270,13270,1
20240905,100000,15300580,13270,13270,13270,13270,1
20240905,095900,15287310,13270,13270,13270,13270,0
20240905,095800,15287310,13270,13270,13270,13270,0
20240905,095700,15287310,13270,13270,13270,13270,0
20240905,095600,15287310,13270,13270,13270,13270,0
20240905,095500,15287310,13270,13270,13270,13270,0
20240905,095400,15287310,13270,13270,13270,13270,0
20240905,095300,15287310,13270,13270,13270,13270,1
20240905,095200,15274040,13270,13270,13270,13270,1
20240905,095100,15260770,13270,13270,13270,13270,25
20240905,095000,14929020,13270,13270,13270,13270,0
20240905,094900,14929020,13270,13270,13270,13270,1
20240905,094800,14915750,13270,13270,13270,13270,10
20240905,094700,14783050,13270,13270,13270,13270,11
20240905,094600,14637080,13270,13270,13270,13270,0
20240905,094500,14637080,13270,13270,13270,13270,0
20240905,094400,14637080,13270,13270,13270,13270,1
20240905,094300,14623810,13260,13260,13260,13260,0
20240905,094200,14623810,13260,13260,13260,13260,0
20240905,094100,14623810,13260,13260,13260,13260,13
20240905,094000,14451430,13250,13250,13250,13250,0
20240905,093900,14451430,13250,13250,13250,13250,0
20240905,093800,14451430,13250,13250,13250,13250,25
20240905,093700,14120180,13260,13260,13260,13260,0
20240905,093600,14120180,13260,13260,13260,13260,0
20240905,093500,14120180,13260,13250,13260,13240,138
20240905,093400,12291990,13250,13250,13250,13250,37
20240905,093300,11801740,13250,13250,13250,13250,2
20240905,093200,11775240,13250,13250,13250,13250,3
20240905,093100,11735490,13250,13250,13250,13250,0
20240905,093000,11735490,13250,13250,13250,13250,1
20240905,092900,11722240,13270,13270,13270,13270,0
20240905,092800,11722240,13270,13270,13270,13270,0
20240905,092700,11722240,13270,13260,13270,13260,7
20240905,092600,11629360,13260,13240,13260,13240,32
20240905,092500,11205660,13230,13230,13230,13230,0
20240905,092400,11205660,13230,13230,13230,13230,0
20240905,092300,11205660,13230,13230,13230,13230,0
20240905,092200,11205660,13230,13230,13230,13230,0
20240905,092100,11205660,13230,13230,13230,13230,13
20240905,092000,11033670,13270,13230,13270,13230,4
20240905,091900,10980710,13220,13220,13220,13220,21
20240905,091800,10703090,13220,13230,13240,13220,67
20240905,091700,9817310,13240,13230,13240,13230,50
20240905,091600,9155470,13230,13250,13360,13180,88
20240905,091500,7987680,13250,13230,13280,13230,197
20240905,091400,5376260,13260,13230,13260,13230,2
20240905,091300,5349770,13260,13220,13260,13220,5
20240905,091200,5283630,13280,13280,13280,13280,0
20240905,091100,5283630,13280,13280,13280,13280,0
20240905,091000,5283630,13280,13280,13280,13280,0
20240905,090900,5283630,13280,13280,13280,13280,22
20240905,090800,4991470,13280,13280,13280,13280,0
20240905,090700,4991470,13280,13280,13280,13280,1
20240905,090600,4978190,13280,13280,13280,13280,0
20240905,090500,4978190,13280,13280,13280,13280,0
20240905,090400,4978190,13280,13280,13280,13280,0
20240905,090300,4978190,13280,13220,13280,13050,158
20240905,090200,2891800,13240,13250,13280,13240,84
20240905,090100,1778740,13280,13280,13280,13280,0
20240905,090000,1778740,13280,13280,13280,13270,134