KissMeData/216080/min/candle-20240909.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240909,203600,253235710,16050,16050,16050,16050,388
20240909,203500,253235710,16050,16050,16050,16050,0
20240909,203400,253235710,16050,16050,16050,16050,0
20240909,203300,253235710,16050,16050,16050,16050,0
20240909,203200,253235710,16050,16050,16050,16050,0
20240909,203100,253235710,16050,16050,16050,16050,0
20240909,203000,253235710,16050,16050,16050,16050,0
20240909,202900,253235710,16050,16050,16050,16050,0
20240909,202800,253235710,16050,16050,16050,16050,0
20240909,202700,253235710,16050,16050,16050,16050,0
20240909,202600,253235710,16050,16050,16050,16050,0
20240909,202500,253235710,16050,16050,16050,16050,0
20240909,202400,253235710,16050,16050,16050,16050,0
20240909,202300,253235710,16050,16050,16050,16050,0
20240909,202200,253235710,16050,16050,16050,16050,0
20240909,202100,253235710,16050,16050,16050,16050,0
20240909,202000,253235710,16050,16050,16050,16050,0
20240909,201900,253235710,16050,16050,16050,16050,0
20240909,201800,253235710,16050,16050,16050,16050,0
20240909,201700,253235710,16050,16050,16050,16050,0
20240909,201600,253235710,16050,16050,16050,16050,0
20240909,201500,253235710,16050,16050,16050,16050,0
20240909,201400,253235710,16050,16050,16050,16050,0
20240909,201300,253235710,16050,16050,16050,16050,0
20240909,201200,253235710,16050,16050,16050,16050,0
20240909,201100,253235710,16050,16050,16050,16050,0
20240909,201000,253235710,16050,16050,16050,16050,0
20240909,200900,253235710,16050,16050,16050,16050,0
20240909,200800,253235710,16050,16050,16050,16050,0
20240909,200700,253235710,16050,16050,16050,16050,0
20240909,200600,253235710,16050,16050,16050,16050,388
20240909,200500,253235710,16050,16050,16050,16050,0
20240909,200400,253235710,16050,16050,16050,16050,0
20240909,200300,253235710,16050,16050,16050,16050,0
20240909,200200,253235710,16050,16050,16050,16050,0
20240909,200100,253235710,16050,16050,16050,16050,0
20240909,200000,253235710,16050,16050,16050,16050,0
20240909,195900,253235710,16050,16050,16050,16050,0
20240909,195800,253235710,16050,16050,16050,16050,0
20240909,195700,253235710,16050,16050,16050,16050,0
20240909,195600,253235710,16050,16050,16050,16050,0
20240909,195500,253235710,16050,16050,16050,16050,0
20240909,195400,253235710,16050,16050,16050,16050,0
20240909,195300,253235710,16050,16050,16050,16050,0
20240909,195200,253235710,16050,16050,16050,16050,0
20240909,195100,253235710,16050,16050,16050,16050,0
20240909,195000,253235710,16050,16050,16050,16050,0
20240909,194900,253235710,16050,16050,16050,16050,0
20240909,194800,253235710,16050,16050,16050,16050,0
20240909,194700,253235710,16050,16050,16050,16050,0
20240909,194600,253235710,16050,16050,16050,16050,0
20240909,194500,253235710,16050,16050,16050,16050,0
20240909,194400,253235710,16050,16050,16050,16050,0
20240909,194300,253235710,16050,16050,16050,16050,0
20240909,194200,253235710,16050,16050,16050,16050,0
20240909,194100,253235710,16050,16050,16050,16050,0
20240909,194000,253235710,16050,16050,16050,16050,0
20240909,193900,253235710,16050,16050,16050,16050,0
20240909,193800,253235710,16050,16050,16050,16050,0
20240909,193700,253235710,16050,16050,16050,16050,0
20240909,193600,253235710,16050,16050,16050,16050,388
20240909,193500,253235710,16050,16050,16050,16050,0
20240909,193400,253235710,16050,16050,16050,16050,0
20240909,193300,253235710,16050,16050,16050,16050,0
20240909,193200,253235710,16050,16050,16050,16050,0
20240909,193100,253235710,16050,16050,16050,16050,0
20240909,193000,253235710,16050,16050,16050,16050,0
20240909,192900,253235710,16050,16050,16050,16050,0
20240909,192800,253235710,16050,16050,16050,16050,0
20240909,192700,253235710,16050,16050,16050,16050,0
20240909,192600,253235710,16050,16050,16050,16050,0
20240909,192500,253235710,16050,16050,16050,16050,0
20240909,192400,253235710,16050,16050,16050,16050,0
20240909,192300,253235710,16050,16050,16050,16050,0
20240909,192200,253235710,16050,16050,16050,16050,0
20240909,192100,253235710,16050,16050,16050,16050,0
20240909,192000,253235710,16050,16050,16050,16050,0
20240909,191900,253235710,16050,16050,16050,16050,0
20240909,191800,253235710,16050,16050,16050,16050,0
20240909,191700,253235710,16050,16050,16050,16050,0
20240909,191600,253235710,16050,16050,16050,16050,0
20240909,191500,253235710,16050,16050,16050,16050,0
20240909,191400,253235710,16050,16050,16050,16050,0
20240909,191300,253235710,16050,16050,16050,16050,0
20240909,191200,253235710,16050,16050,16050,16050,0
20240909,191100,253235710,16050,16050,16050,16050,0
20240909,191000,253235710,16050,16050,16050,16050,0
20240909,190900,253235710,16050,16050,16050,16050,0
20240909,190800,253235710,16050,16050,16050,16050,0
20240909,190700,253235710,16050,16050,16050,16050,0
20240909,190600,253235710,16050,16050,16050,16050,388
20240909,190500,253235710,16050,16050,16050,16050,0
20240909,190400,253235710,16050,16050,16050,16050,0
20240909,190300,253235710,16050,16050,16050,16050,0
20240909,190200,253235710,16050,16050,16050,16050,0
20240909,190100,253235710,16050,16050,16050,16050,0
20240909,190000,253235710,16050,16050,16050,16050,0
20240909,185900,253235710,16050,16050,16050,16050,0
20240909,185800,253235710,16050,16050,16050,16050,0
20240909,185700,253235710,16050,16050,16050,16050,0
20240909,185600,253235710,16050,16050,16050,16050,0
20240909,185500,253235710,16050,16050,16050,16050,0
20240909,185400,253235710,16050,16050,16050,16050,0
20240909,185300,253235710,16050,16050,16050,16050,0
20240909,185200,253235710,16050,16050,16050,16050,0
20240909,185100,253235710,16050,16050,16050,16050,0
20240909,185000,253235710,16050,16050,16050,16050,0
20240909,184900,253235710,16050,16050,16050,16050,0
20240909,184800,253235710,16050,16050,16050,16050,0
20240909,184700,253235710,16050,16050,16050,16050,0
20240909,184600,253235710,16050,16050,16050,16050,0
20240909,184500,253235710,16050,16050,16050,16050,0
20240909,184400,253235710,16050,16050,16050,16050,0
20240909,184300,253235710,16050,16050,16050,16050,0
20240909,184200,253235710,16050,16050,16050,16050,0
20240909,184100,253235710,16050,16050,16050,16050,0
20240909,184000,253235710,16050,16050,16050,16050,0
20240909,183900,253235710,16050,16050,16050,16050,0
20240909,183800,253235710,16050,16050,16050,16050,0
20240909,183700,253235710,16050,16050,16050,16050,0
20240909,183600,253235710,16050,16050,16050,16050,388
20240909,183500,253235710,16050,16050,16050,16050,0
20240909,183400,253235710,16050,16050,16050,16050,0
20240909,183300,253235710,16050,16050,16050,16050,0
20240909,183200,253235710,16050,16050,16050,16050,0
20240909,183100,253235710,16050,16050,16050,16050,0
20240909,183000,253235710,16050,16050,16050,16050,0
20240909,182900,253235710,16050,16050,16050,16050,0
20240909,182800,253235710,16050,16050,16050,16050,0
20240909,182700,253235710,16050,16050,16050,16050,0
20240909,182600,253235710,16050,16050,16050,16050,0
20240909,182500,253235710,16050,16050,16050,16050,0
20240909,182400,253235710,16050,16050,16050,16050,0
20240909,182300,253235710,16050,16050,16050,16050,0
20240909,182200,253235710,16050,16050,16050,16050,0
20240909,182100,253235710,16050,16050,16050,16050,0
20240909,182000,253235710,16050,16050,16050,16050,0
20240909,181900,253235710,16050,16050,16050,16050,0
20240909,181800,253235710,16050,16050,16050,16050,0
20240909,181700,253235710,16050,16050,16050,16050,0
20240909,181600,253235710,16050,16050,16050,16050,0
20240909,181500,253235710,16050,16050,16050,16050,0
20240909,181400,253235710,16050,16050,16050,16050,0
20240909,181300,253235710,16050,16050,16050,16050,0
20240909,181200,253235710,16050,16050,16050,16050,0
20240909,181100,253235710,16050,16050,16050,16050,0
20240909,181000,253235710,16050,16050,16050,16050,0
20240909,180900,253235710,16050,16050,16050,16050,0
20240909,180800,253235710,16050,16050,16050,16050,0
20240909,180700,253235710,16050,16050,16050,16050,0
20240909,180600,253235710,16050,16050,16050,16050,388
20240909,180500,253235710,16050,16050,16050,16050,0
20240909,180400,253235710,16050,16050,16050,16050,0
20240909,180300,253235710,16050,16050,16050,16050,0
20240909,180200,253235710,16050,16050,16050,16050,0
20240909,180100,253235710,16050,16050,16050,16050,0
20240909,180000,253235710,16050,16050,16050,16050,0
20240909,175900,253235710,16050,16050,16050,16050,0
20240909,175800,253235710,16050,16050,16050,16050,0
20240909,175700,253235710,16050,16050,16050,16050,0
20240909,175600,253235710,16050,16050,16050,16050,0
20240909,175500,253235710,16050,16050,16050,16050,0
20240909,175400,253235710,16050,16050,16050,16050,0
20240909,175300,253235710,16050,16050,16050,16050,0
20240909,175200,253235710,16050,16050,16050,16050,0
20240909,175100,253235710,16050,16050,16050,16050,0
20240909,175000,253235710,16050,16050,16050,16050,0
20240909,174900,253235710,16050,16050,16050,16050,0
20240909,174800,253235710,16050,16050,16050,16050,0
20240909,174700,253235710,16050,16050,16050,16050,0
20240909,174600,253235710,16050,16050,16050,16050,0
20240909,174500,253235710,16050,16050,16050,16050,0
20240909,174400,253235710,16050,16050,16050,16050,0
20240909,174300,253235710,16050,16050,16050,16050,0
20240909,174200,253235710,16050,16050,16050,16050,0
20240909,174100,253235710,16050,16050,16050,16050,0
20240909,174000,253235710,16050,16050,16050,16050,0
20240909,173900,253235710,16050,16050,16050,16050,0
20240909,173800,253235710,16050,16050,16050,16050,0
20240909,173700,253235710,16050,16050,16050,16050,0
20240909,173600,253235710,16050,16050,16050,16050,388
20240909,173500,253235710,16050,16050,16050,16050,0
20240909,173400,253235710,16050,16050,16050,16050,0
20240909,173300,253235710,16050,16050,16050,16050,0
20240909,173200,253235710,16050,16050,16050,16050,0
20240909,173100,253235710,16050,16050,16050,16050,0
20240909,173000,253235710,16050,16050,16050,16050,0
20240909,172900,253235710,16050,16050,16050,16050,0
20240909,172800,253235710,16050,16050,16050,16050,0
20240909,172700,253235710,16050,16050,16050,16050,0
20240909,172600,253235710,16050,16050,16050,16050,0
20240909,172500,253235710,16050,16050,16050,16050,0
20240909,172400,253235710,16050,16050,16050,16050,0
20240909,172300,253235710,16050,16050,16050,16050,0
20240909,172200,253235710,16050,16050,16050,16050,0
20240909,172100,253235710,16050,16050,16050,16050,0
20240909,172000,253235710,16050,16050,16050,16050,0
20240909,171900,253235710,16050,16050,16050,16050,0
20240909,171800,253235710,16050,16050,16050,16050,0
20240909,171700,253235710,16050,16050,16050,16050,0
20240909,171600,253235710,16050,16050,16050,16050,0
20240909,171500,253235710,16050,16050,16050,16050,0
20240909,171400,253235710,16050,16050,16050,16050,0
20240909,171300,253235710,16050,16050,16050,16050,0
20240909,171200,253235710,16050,16050,16050,16050,0
20240909,171100,253235710,16050,16050,16050,16050,0
20240909,171000,253235710,16050,16050,16050,16050,0
20240909,170900,253235710,16050,16050,16050,16050,0
20240909,170800,253235710,16050,16050,16050,16050,0
20240909,170700,253235710,16050,16050,16050,16050,0
20240909,170600,253235710,16050,16050,16050,16050,388
20240909,170500,253235710,16050,16050,16050,16050,0
20240909,170400,253235710,16050,16050,16050,16050,0
20240909,170300,253235710,16050,16050,16050,16050,0
20240909,170200,253235710,16050,16050,16050,16050,0
20240909,170100,253235710,16050,16050,16050,16050,0
20240909,170000,253235710,16050,16050,16050,16050,0
20240909,165900,253235710,16050,16050,16050,16050,0
20240909,165800,253235710,16050,16050,16050,16050,0
20240909,165700,253235710,16050,16050,16050,16050,0
20240909,165600,253235710,16050,16050,16050,16050,0
20240909,165500,253235710,16050,16050,16050,16050,0
20240909,165400,253235710,16050,16050,16050,16050,0
20240909,165300,253235710,16050,16050,16050,16050,0
20240909,165200,253235710,16050,16050,16050,16050,0
20240909,165100,253235710,16050,16050,16050,16050,0
20240909,165000,253235710,16050,16050,16050,16050,0
20240909,164900,253235710,16050,16050,16050,16050,0
20240909,164800,253235710,16050,16050,16050,16050,0
20240909,164700,253235710,16050,16050,16050,16050,0
20240909,164600,253235710,16050,16050,16050,16050,0
20240909,164500,253235710,16050,16050,16050,16050,0
20240909,164400,253235710,16050,16050,16050,16050,0
20240909,164300,253235710,16050,16050,16050,16050,0
20240909,164200,253235710,16050,16050,16050,16050,0
20240909,164100,253235710,16050,16050,16050,16050,0
20240909,164000,253235710,16050,16050,16050,16050,0
20240909,163900,253235710,16050,16050,16050,16050,0
20240909,163800,253235710,16050,16050,16050,16050,0
20240909,163700,253235710,16050,16050,16050,16050,0
20240909,163600,253235710,16050,16050,16050,16050,388
20240909,163500,253235710,16050,16050,16050,16050,0
20240909,163400,253235710,16050,16050,16050,16050,0
20240909,163300,253235710,16050,16050,16050,16050,0
20240909,163200,253235710,16050,16050,16050,16050,0
20240909,163100,253235710,16050,16050,16050,16050,0
20240909,163000,253235710,16050,16050,16050,16050,0
20240909,162900,253235710,16050,16050,16050,16050,0
20240909,162800,253235710,16050,16050,16050,16050,0
20240909,162700,253235710,16050,16050,16050,16050,0
20240909,162600,253235710,16050,16050,16050,16050,0
20240909,162500,253235710,16050,16050,16050,16050,0
20240909,162400,253235710,16050,16050,16050,16050,0
20240909,162300,253235710,16050,16050,16050,16050,0
20240909,162200,253235710,16050,16050,16050,16050,0
20240909,162100,253235710,16050,16050,16050,16050,0
20240909,162000,253235710,16050,16050,16050,16050,0
20240909,161900,253235710,16050,16050,16050,16050,0
20240909,161800,253235710,16050,16050,16050,16050,0
20240909,161700,253235710,16050,16050,16050,16050,0
20240909,161600,253235710,16050,16050,16050,16050,0
20240909,161500,253235710,16050,16050,16050,16050,0
20240909,161400,253235710,16050,16050,16050,16050,0
20240909,161300,253235710,16050,16050,16050,16050,0
20240909,161200,253235710,16050,16050,16050,16050,0
20240909,161100,253235710,16050,16050,16050,16050,0
20240909,161000,253235710,16050,16050,16050,16050,0
20240909,160900,253235710,16050,16050,16050,16050,0
20240909,160800,253235710,16050,16050,16050,16050,0
20240909,160700,253235710,16050,16050,16050,16050,0
20240909,160600,253235710,16050,16050,16050,16050,388
20240909,160500,253235710,16050,16050,16050,16050,0
20240909,160400,253235710,16050,16050,16050,16050,0
20240909,160300,253235710,16050,16050,16050,16050,0
20240909,160200,253235710,16050,16050,16050,16050,0
20240909,160100,253235710,16050,16050,16050,16050,0
20240909,160000,253235710,16050,16050,16050,16050,0
20240909,155900,253235710,16050,16050,16050,16050,0
20240909,155800,253235710,16050,16050,16050,16050,0
20240909,155700,253235710,16050,16050,16050,16050,0
20240909,155600,253235710,16050,16050,16050,16050,0
20240909,155500,253235710,16050,16050,16050,16050,0
20240909,155400,253235710,16050,16050,16050,16050,0
20240909,155300,253235710,16050,16050,16050,16050,0
20240909,155200,253235710,16050,16050,16050,16050,0
20240909,155100,253235710,16050,16050,16050,16050,0
20240909,155000,253235710,16050,16050,16050,16050,0
20240909,154900,253235710,16050,16050,16050,16050,0
20240909,154800,253235710,16050,16050,16050,16050,0
20240909,154700,253235710,16050,16050,16050,16050,0
20240909,154600,253235710,16050,16050,16050,16050,0
20240909,154500,253235710,16050,16050,16050,16050,0
20240909,154400,253235710,16050,16050,16050,16050,0
20240909,154300,253235710,16050,16050,16050,16050,0
20240909,154200,253235710,16050,16050,16050,16050,0
20240909,154100,253235710,16050,16050,16050,16050,0
20240909,154000,253235710,16050,16050,16050,16050,0
20240909,153900,253235710,16050,16050,16050,16050,0
20240909,153800,253235710,16050,16050,16050,16050,0
20240909,153700,253235710,16050,16050,16050,16050,0
20240909,153600,253235710,16050,16050,16050,16050,388
20240909,153500,253235710,16050,16050,16050,16050,0
20240909,153400,253235710,16050,16050,16050,16050,0
20240909,153300,253235710,16050,16050,16050,16050,0
20240909,153200,253235710,16050,16050,16050,16050,0
20240909,153100,253235710,16050,16050,16050,16050,0
20240909,153000,253235710,16050,16050,16050,16050,388
20240909,152900,247008310,16160,16160,16160,16160,0
20240909,152800,247008310,16160,16160,16160,16160,0
20240909,152700,247008310,16160,16160,16160,16160,0
20240909,152600,247008310,16160,16160,16160,16160,0
20240909,152500,247008310,16160,16160,16160,16160,0
20240909,152400,247008310,16160,16160,16160,16160,0
20240909,152300,247008310,16160,16160,16160,16160,0
20240909,152200,247008310,16160,16160,16160,16160,0
20240909,152100,247008310,16160,16160,16160,16160,0
20240909,152000,247008310,16160,16160,16160,16160,0
20240909,151900,247008310,16160,16070,16170,16050,544
20240909,151800,238260240,16070,16070,16070,16070,6
20240909,151700,238163820,16170,16170,16170,16170,1
20240909,151600,238147650,16150,16150,16150,16150,0
20240909,151500,238147650,16150,16140,16150,16140,872
20240909,151400,224065510,16170,16170,16170,16170,220
20240909,151300,220508110,16170,16170,16170,16170,0
20240909,151200,220508110,16170,16120,16170,16120,100
20240909,151100,218895760,16140,16140,16140,16140,0
20240909,151000,218895760,16140,16140,16140,16140,0
20240909,150900,218895760,16140,16140,16140,16140,0
20240909,150800,218895760,16140,16140,16140,16140,0
20240909,150700,218895760,16140,16140,16140,16140,0
20240909,150600,218895760,16140,16140,16140,16140,0
20240909,150500,218895760,16140,16140,16140,16140,0
20240909,150400,218895760,16140,16140,16140,16140,0
20240909,150300,218895760,16140,16140,16140,16140,0
20240909,150200,218895760,16140,16150,16150,16140,74
20240909,150100,217701390,16150,16150,16150,16150,0
20240909,150000,217701390,16150,16150,16150,16150,0
20240909,145900,217701390,16150,16150,16150,16150,1
20240909,145800,217685240,16150,16150,16150,16150,5
20240909,145700,217604490,16150,16120,16150,16110,165
20240909,145600,214943410,16120,16120,16120,16120,0
20240909,145500,214943410,16120,16120,16120,16120,0
20240909,145400,214943410,16120,16120,16120,16110,94
20240909,145300,213428890,16100,16100,16100,16100,100
20240909,145200,211818890,16110,16110,16110,16110,0
20240909,145100,211818890,16110,16110,16110,16110,0
20240909,145000,211818890,16110,16110,16110,16110,0
20240909,144900,211818890,16110,16110,16110,16110,0
20240909,144800,211818890,16110,16110,16110,16110,0
20240909,144700,211818890,16110,16110,16110,16110,85
20240909,144600,210449540,16070,16070,16070,16070,0
20240909,144500,210449540,16070,16070,16070,16070,0
20240909,144400,210449540,16070,16070,16070,16070,0
20240909,144300,210449540,16070,16070,16070,16070,0
20240909,144200,210449540,16070,16070,16070,16070,0
20240909,144100,210449540,16070,16070,16070,16070,361
20240909,144000,204648270,16120,16120,16120,16120,0
20240909,143900,204648270,16120,16120,16120,16120,0
20240909,143800,204648270,16120,16120,16120,16120,0
20240909,143700,204648270,16120,16120,16120,16120,0
20240909,143600,204648270,16120,16120,16120,16120,1
20240909,143500,204632150,16070,16100,16100,16070,117
20240909,143400,202750140,16120,16120,16120,16120,0
20240909,143300,202750140,16120,16120,16120,16120,0
20240909,143200,202750140,16120,16110,16120,16110,110
20240909,143100,200978030,16120,16120,16120,16120,0
20240909,143000,200978030,16120,16120,16120,16120,0
20240909,142900,200978030,16120,16120,16120,16120,0
20240909,142800,200978030,16120,16120,16120,16120,1
20240909,142700,200961910,16110,16110,16110,16110,97
20240909,142600,199399240,16130,16130,16130,16130,0
20240909,142500,199399240,16130,16130,16130,16130,0
20240909,142400,199399240,16130,16130,16130,16130,0
20240909,142300,199399240,16130,16130,16130,16130,1
20240909,142200,199383110,16140,16140,16140,16140,0
20240909,142100,199383110,16140,16140,16140,16140,0
20240909,142000,199383110,16140,16140,16140,16140,0
20240909,141900,199383110,16140,16140,16140,16140,6
20240909,141800,199286270,16110,16110,16110,16110,94
20240909,141700,197771930,16120,16120,16120,16120,0
20240909,141600,197771930,16120,16120,16120,16120,1
20240909,141500,197755810,16100,16100,16100,16100,111
20240909,141400,195968710,16110,16110,16110,16110,100
20240909,141300,194357710,16120,16120,16120,16120,0
20240909,141200,194357710,16120,16120,16120,16120,0
20240909,141100,194357710,16120,16120,16120,16120,0
20240909,141000,194357710,16120,16120,16120,16120,26
20240909,140900,193938590,16120,16140,16140,16120,92
20240909,140800,192454700,16150,16150,16150,16150,0
20240909,140700,192454700,16150,16150,16150,16150,0
20240909,140600,192454700,16150,16170,16170,16150,33
20240909,140500,191921720,16200,16200,16200,16200,0
20240909,140400,191921720,16200,16200,16200,16200,0
20240909,140300,191921720,16200,16200,16200,16200,1
20240909,140200,191905520,16180,16180,16180,16180,0
20240909,140100,191905520,16180,16190,16190,16180,2
20240909,140000,191873150,16200,16210,16210,16200,2
20240909,135900,191840740,16220,16220,16220,16220,0
20240909,135800,191840740,16220,16220,16220,16220,0
20240909,135700,191840740,16220,16220,16220,16220,2
20240909,135600,191808300,16220,16220,16220,16220,0
20240909,135500,191808300,16220,16220,16220,16220,0
20240909,135400,191808300,16220,16210,16220,16210,213
20240909,135300,188353980,16210,16200,16210,16200,81
20240909,135200,187041770,16200,16180,16200,16180,50
20240909,135100,186232000,16180,16180,16180,16180,12
20240909,135000,186037840,16180,16180,16180,16180,105
20240909,134900,184338940,16180,16180,16180,16180,0
20240909,134800,184338940,16180,16180,16180,16180,56
20240909,134700,183432860,16190,16190,16190,16190,0
20240909,134600,183432860,16190,16190,16190,16190,0
20240909,134500,183432860,16190,16190,16190,16190,100
20240909,134400,181813860,16200,16200,16200,16200,1
20240909,134300,181797660,16100,16200,16200,16100,220
20240909,134200,178243430,16200,16200,16200,16200,0
20240909,134100,178243430,16200,16200,16200,16200,0
20240909,134000,178243430,16200,16200,16200,16200,0
20240909,133900,178243430,16200,16200,16200,16200,0
20240909,133800,178243430,16200,16200,16200,16200,1
20240909,133700,178227230,16150,16170,16170,16150,50
20240909,133600,177419220,16200,16200,16200,16200,7
20240909,133500,177305820,16200,16200,16200,16200,0
20240909,133400,177305820,16200,16200,16200,16200,0
20240909,133300,177305820,16200,16200,16200,16200,0
20240909,133200,177305820,16200,16200,16200,16200,0
20240909,133100,177305820,16200,16200,16200,16200,0
20240909,133000,177305820,16200,16200,16200,16200,0
20240909,132900,177305820,16200,16200,16200,16200,0
20240909,132800,177305820,16200,16200,16200,16170,12
20240909,132700,177111720,16190,16190,16190,16190,0
20240909,132600,177111720,16190,16190,16190,16190,0
20240909,132500,177111720,16190,16190,16190,16190,0
20240909,132400,177111720,16190,16190,16190,16190,0
20240909,132300,177111720,16190,16160,16190,16160,577
20240909,132200,167775700,16160,16160,16160,16160,0
20240909,132100,167775700,16160,16160,16160,16160,0
20240909,132000,167775700,16160,16160,16160,16160,2
20240909,131900,167743380,16160,16160,16160,16160,0
20240909,131800,167743380,16160,16160,16160,16160,0
20240909,131700,167743380,16160,16160,16160,16160,1
20240909,131600,167727220,16120,16150,16150,16120,30
20240909,131500,167243420,16160,16160,16160,16160,2
20240909,131400,167211100,16170,16170,16170,16170,0
20240909,131300,167211100,16170,16170,16170,16170,0
20240909,131200,167211100,16170,16170,16170,16170,5
20240909,131100,167130250,16180,16180,16180,16180,0
20240909,131000,167130250,16180,16180,16180,16180,0
20240909,130900,167130250,16180,16170,16180,16170,2
20240909,130800,167097900,16180,16180,16180,16180,0
20240909,130700,167097900,16180,16180,16180,16180,1
20240909,130600,167081720,16130,16130,16130,16130,0
20240909,130500,167081720,16130,16130,16130,16130,0
20240909,130400,167081720,16130,16130,16130,16130,0
20240909,130300,167081720,16130,16130,16130,16130,0
20240909,130200,167081720,16130,16170,16170,16130,50
20240909,130100,166274700,16180,16180,16180,16180,0
20240909,130000,166274700,16180,16180,16180,16180,5
20240909,125900,166193800,16190,16190,16190,16190,0
20240909,125800,166193800,16190,16190,16190,16190,5
20240909,125700,166112850,16190,16190,16190,16190,0
20240909,125600,166112850,16190,16190,16190,16190,0
20240909,125500,166112850,16190,16190,16190,16190,1
20240909,125400,166096660,16150,16150,16150,16150,0
20240909,125300,166096660,16150,16150,16150,16150,0
20240909,125200,166096660,16150,16150,16150,16150,50
20240909,125100,165289160,16140,16140,16140,16140,18
20240909,125000,164998640,16150,16150,16150,16150,1
20240909,124900,164982490,16140,16180,16180,16140,20
20240909,124800,164659370,16200,16200,16200,16200,1
20240909,124700,164643170,16200,16200,16200,16200,0
20240909,124600,164643170,16200,16190,16200,16190,102
20240909,124500,162990830,16190,16190,16190,16190,3
20240909,124400,162942260,16190,16190,16190,16190,1
20240909,124300,162926070,16180,16180,16180,16180,0
20240909,124200,162926070,16180,16100,16180,16100,86
20240909,124100,161541360,16100,16080,16100,16080,313
20240909,124000,156506510,16050,16040,16050,16040,267
20240909,123900,152222550,16040,16040,16040,16040,0
20240909,123800,152222550,16040,16040,16040,16040,0
20240909,123700,152222550,16040,16040,16040,16040,0
20240909,123600,152222550,16040,16040,16040,16040,0
20240909,123500,152222550,16040,16040,16040,16040,0
20240909,123400,152222550,16040,16040,16040,16040,0
20240909,123300,152222550,16040,16040,16040,16040,0
20240909,123200,152222550,16040,16040,16040,16040,0
20240909,123100,152222550,16040,16030,16040,16030,96
20240909,123000,150682890,16040,16040,16040,16040,0
20240909,122900,150682890,16040,16040,16040,16040,0
20240909,122800,150682890,16040,16040,16040,16040,0
20240909,122700,150682890,16040,16040,16040,16040,1
20240909,122600,150666850,16040,16040,16040,16040,0
20240909,122500,150666850,16040,16040,16040,16040,1
20240909,122400,150650810,16040,16040,16040,16040,1
20240909,122300,150634770,16040,16040,16040,16040,11
20240909,122200,150458330,16040,16040,16040,16040,0
20240909,122100,150458330,16040,16040,16040,16040,1
20240909,122000,150442290,16030,16030,16030,16030,51
20240909,121900,149624760,16030,16030,16030,16030,0
20240909,121800,149624760,16030,16030,16030,16030,22
20240909,121700,149272100,15980,15980,15980,15980,0
20240909,121600,149272100,15980,15980,15980,15980,0
20240909,121500,149272100,15980,15980,15980,15980,1001
20240909,121400,133276120,15980,15980,15980,15980,0
20240909,121300,133276120,15980,15980,15980,15980,0
20240909,121200,133276120,15980,15980,15980,15980,0
20240909,121100,133276120,15980,15980,15980,15980,0
20240909,121000,133276120,15980,15980,15980,15980,0
20240909,120900,133276120,15980,15980,15980,15980,0
20240909,120800,133276120,15980,15980,15980,15980,0
20240909,120700,133276120,15980,15980,15980,15980,0
20240909,120600,133276120,15980,15980,15980,15980,0
20240909,120500,133276120,15980,15980,15980,15980,0
20240909,120400,133276120,15980,15980,15980,15980,1
20240909,120300,133260140,15980,15980,15980,15980,1
20240909,120200,133244160,15980,15980,15980,15980,0
20240909,120100,133244160,15980,15980,15980,15980,100
20240909,120000,131646160,15980,15980,15980,15980,0
20240909,115900,131646160,15980,15980,15980,15980,0
20240909,115800,131646160,15980,15980,15980,15980,97
20240909,115700,130096100,16030,16030,16030,16030,0
20240909,115600,130096100,16030,16030,16030,16030,1
20240909,115500,130080070,15980,15980,15980,15980,0
20240909,115400,130080070,15980,15980,15980,15980,0
20240909,115300,130080070,15980,15980,15980,15980,0
20240909,115200,130080070,15980,15980,15980,15980,100
20240909,115100,128482070,16040,16040,16040,16040,0
20240909,115000,128482070,16040,16040,16040,16040,0
20240909,114900,128482070,16040,16040,16040,16040,0
20240909,114800,128482070,16040,16040,16040,16040,0
20240909,114700,128482070,16040,16040,16040,16040,0
20240909,114600,128482070,16040,16040,16040,16040,0
20240909,114500,128482070,16040,16040,16040,16040,0
20240909,114400,128482070,16040,16040,16040,16040,0
20240909,114300,128482070,16040,16040,16040,16040,0
20240909,114200,128482070,16040,16040,16040,16040,0
20240909,114100,128482070,16040,16040,16040,16040,10
20240909,114000,128321670,16040,16040,16040,16040,0
20240909,113900,128321670,16040,16040,16040,16040,0
20240909,113800,128321670,16040,16040,16040,16040,0
20240909,113700,128321670,16040,16040,16040,16040,0
20240909,113600,128321670,16040,16040,16040,16040,1
20240909,113500,128305630,16040,16040,16040,16040,0
20240909,113400,128305630,16040,15980,16040,15980,48
20240909,113300,127538530,15980,15980,15980,15980,0
20240909,113200,127538530,15980,15980,15980,15980,10
20240909,113100,127378730,15980,15970,15980,15970,68
20240909,113000,126292660,15970,15920,15970,15920,624
20240909,112900,116340200,15920,15920,15920,15920,0
20240909,112800,116340200,15920,15920,15920,15920,0
20240909,112700,116340200,15920,15920,15920,15920,0
20240909,112600,116340200,15920,15920,15920,15920,0
20240909,112500,116340200,15920,15920,15920,15920,0
20240909,112400,116340200,15920,15920,15920,15920,0
20240909,112300,116340200,15920,15920,15920,15920,0
20240909,112200,116340200,15920,15920,15920,15920,0
20240909,112100,116340200,15920,15920,15920,15920,0
20240909,112000,116340200,15920,15920,15920,15920,3
20240909,111900,116292440,15920,15920,15920,15920,2
20240909,111800,116260600,15920,15920,15920,15920,0
20240909,111700,116260600,15920,15920,15920,15920,132
20240909,111600,114159160,15900,15890,15900,15890,1345
20240909,111500,92779160,15890,15890,15890,15890,0
20240909,111400,92779160,15890,15890,15890,15890,0
20240909,111300,92779160,15890,15890,15890,15890,0
20240909,111200,92779160,15890,15890,15890,15890,1
20240909,111100,92763270,15890,15890,15890,15890,0
20240909,111000,92763270,15890,15890,15890,15890,50
20240909,110900,91968770,15890,15890,15890,15890,0
20240909,110800,91968770,15890,15890,15890,15890,0
20240909,110700,91968770,15890,15890,15890,15890,0
20240909,110600,91968770,15890,15900,15900,15890,38
20240909,110500,91364940,15900,15900,15900,15900,0
20240909,110400,91364940,15900,15900,15900,15900,10
20240909,110300,91205940,15900,15900,15900,15900,0
20240909,110200,91205940,15900,15900,15900,15900,1
20240909,110100,91190040,15890,15890,15890,15890,0
20240909,110000,91190040,15890,15890,15890,15890,0
20240909,105900,91190040,15890,15890,15890,15890,12
20240909,105800,90999360,15890,15890,15890,15890,5
20240909,105700,90919910,15890,15890,15890,15890,0
20240909,105600,90919910,15890,15890,15890,15890,0
20240909,105500,90919910,15890,15880,15890,15880,335
20240909,105400,85596940,15890,15890,15890,15890,0
20240909,105300,85596940,15890,15890,15890,15890,3
20240909,105200,85549270,15860,15860,15860,15860,0
20240909,105100,85549270,15860,15860,15860,15860,394
20240909,105000,79300430,15850,15850,15850,15850,20
20240909,104900,78983430,15860,15860,15860,15860,1
20240909,104800,78967570,15860,15860,15860,15860,0
20240909,104700,78967570,15860,15860,15860,15860,5
20240909,104600,78888270,15870,15870,15870,15870,0
20240909,104500,78888270,15870,15870,15870,15870,0
20240909,104400,78888270,15870,15870,15870,15870,0
20240909,104300,78888270,15870,15870,15870,15870,20
20240909,104200,78570870,15880,15880,15880,15880,0
20240909,104100,78570870,15880,15880,15880,15880,0
20240909,104000,78570870,15880,15880,15880,15880,0
20240909,103900,78570870,15880,15880,15880,15880,0
20240909,103800,78570870,15880,15880,15880,15880,50
20240909,103700,77776870,15880,15880,15880,15880,0
20240909,103600,77776870,15880,15880,15880,15880,0
20240909,103500,77776870,15880,15880,15880,15880,0
20240909,103400,77776870,15880,15880,15880,15880,0
20240909,103300,77776870,15880,15880,15880,15880,14
20240909,103200,77554550,15890,15890,15890,15890,0
20240909,103100,77554550,15890,15890,15890,15890,0
20240909,103000,77554550,15890,15890,15890,15890,1
20240909,102900,77538660,15890,15890,15890,15890,0
20240909,102800,77538660,15890,15890,15890,15890,0
20240909,102700,77538660,15890,15890,15890,15890,0
20240909,102600,77538660,15890,15890,15890,15880,14
20240909,102500,77316220,15840,15850,15850,15840,600
20240909,102400,67811640,15840,15840,15840,15840,0
20240909,102300,67811640,15840,15840,15840,15840,0
20240909,102200,67811640,15840,15840,15840,15840,0
20240909,102100,67811640,15840,15840,15840,15840,0
20240909,102000,67811640,15840,15840,15840,15840,0
20240909,101900,67811640,15840,15840,15840,15840,0
20240909,101800,67811640,15840,15840,15840,15840,0
20240909,101700,67811640,15840,15840,15840,15840,0
20240909,101600,67811640,15840,15840,15840,15840,0
20240909,101500,67811640,15840,15840,15840,15840,0
20240909,101400,67811640,15840,15840,15840,15840,0
20240909,101300,67811640,15840,15840,15840,15840,0
20240909,101200,67811640,15840,15840,15840,15840,0
20240909,101100,67811640,15840,15840,15840,15840,0
20240909,101000,67811640,15840,15840,15840,15840,1
20240909,100900,67795800,15900,15900,15900,15900,0
20240909,100800,67795800,15900,15900,15900,15900,1
20240909,100700,67779900,15900,15900,15900,15900,0
20240909,100600,67779900,15900,15900,15900,15900,0
20240909,100500,67779900,15900,15900,15900,15900,2
20240909,100400,67748100,15840,15900,15900,15840,23
20240909,100300,67383570,15860,15860,15860,15860,0
20240909,100200,67383570,15860,15860,15860,15860,0
20240909,100100,67383570,15860,15860,15860,15860,0
20240909,100000,67383570,15860,15860,15860,15860,49
20240909,095900,66606430,15860,15860,15860,15860,0
20240909,095800,66606430,15860,15860,15860,15860,0
20240909,095700,66606430,15860,15860,15860,15860,21
20240909,095600,66273370,15860,15860,15860,15860,0
20240909,095500,66273370,15860,15900,15900,15860,13
20240909,095400,66066790,15900,15900,15900,15900,1
20240909,095300,66050890,15850,15850,15850,15850,10
20240909,095200,65892390,15850,15860,15860,15830,172
20240909,095100,63168030,15870,15920,15920,15870,1121
20240909,095000,45377710,15950,15950,15950,15950,0
20240909,094900,45377710,15950,15900,15950,15880,19
20240909,094800,45075660,15950,15870,15950,15870,184
20240909,094700,42155260,15870,15880,15890,15870,351
20240909,094600,36584850,15950,15890,15950,15880,11
20240909,094500,36410010,15880,15890,15890,15880,107
20240909,094400,34710760,15900,15900,15900,15900,0
20240909,094300,34710760,15900,15890,15900,15880,33
20240909,094200,34186380,15900,15900,15900,15900,100
20240909,094100,32596380,15950,15950,15950,15950,0
20240909,094000,32596380,15950,15950,15950,15950,2
20240909,093900,32564480,15970,15970,15970,15970,0
20240909,093800,32564480,15970,15970,15970,15970,0
20240909,093700,32564480,15970,15970,15970,15970,1
20240909,093600,32548510,15970,15970,15970,15900,57
20240909,093500,31641930,15970,15970,15970,15970,0
20240909,093400,31641930,15970,15970,15970,15970,3
20240909,093300,31594020,15970,15900,15970,15900,2
20240909,093200,31562150,15970,15930,15970,15910,96
20240909,093100,30033450,15970,15970,15970,15970,0
20240909,093000,30033450,15970,15970,15970,15970,0
20240909,092900,30033450,15970,15930,15970,15930,40
20240909,092800,29396170,15930,15910,15930,15910,166
20240909,092700,26754790,15910,15900,15910,15900,33
20240909,092600,26229860,15910,15910,15910,15910,242
20240909,092500,22379640,15920,15910,15920,15910,10
20240909,092400,22220530,15910,15900,15910,15880,47
20240909,092300,21473260,15900,15900,15900,15900,4
20240909,092200,21409660,15900,15900,15900,15890,5
20240909,092100,21330170,15900,15880,15900,15880,284
20240909,092000,16820170,15880,15880,15880,15880,0
20240909,091900,16820170,15880,15870,15880,15870,232
20240909,091800,13136510,15870,15870,15870,15870,6
20240909,091700,13041290,15870,15800,15870,15800,51
20240909,091600,12235420,15860,15870,15870,15860,2
20240909,091500,12203690,15800,15810,15810,15800,3
20240909,091400,12156270,15850,15870,15870,15850,4
20240909,091300,12092850,15870,15820,15870,15820,3
20240909,091200,12045290,15830,15830,15830,15830,106
20240909,091100,10367310,15830,15830,15880,15830,44
20240909,091000,9670740,15890,15890,15890,15840,3
20240909,090900,9623120,15890,15890,15890,15890,1
20240909,090800,9607230,15900,15900,15900,15900,51
20240909,090700,8796330,15890,15890,15910,15830,55
20240909,090600,7922470,15830,15900,15900,15800,66
20240909,090500,6874070,15900,15800,15920,15780,61
20240909,090400,5909330,15800,15800,15830,15800,61
20240909,090300,4945230,15800,15920,15920,15800,6
20240909,090200,4850130,15840,15850,15920,15840,6
20240909,090100,4754830,15940,15940,15940,15940,0
20240909,090000,4754830,15940,15740,15940,15740,302