KissMeData/300080/min/candle-20240910.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240910,210000,96137980,16110,16110,16110,16110,85
20240910,205900,96137980,16110,16110,16110,16110,0
20240910,205800,96137980,16110,16110,16110,16110,0
20240910,205700,96137980,16110,16110,16110,16110,0
20240910,205600,96137980,16110,16110,16110,16110,0
20240910,205500,96137980,16110,16110,16110,16110,0
20240910,205400,96137980,16110,16110,16110,16110,0
20240910,205300,96137980,16110,16110,16110,16110,0
20240910,205200,96137980,16110,16110,16110,16110,0
20240910,205100,96137980,16110,16110,16110,16110,0
20240910,205000,96137980,16110,16110,16110,16110,0
20240910,204900,96137980,16110,16110,16110,16110,0
20240910,204800,96137980,16110,16110,16110,16110,0
20240910,204700,96137980,16110,16110,16110,16110,0
20240910,204600,96137980,16110,16110,16110,16110,0
20240910,204500,96137980,16110,16110,16110,16110,0
20240910,204400,96137980,16110,16110,16110,16110,0
20240910,204300,96137980,16110,16110,16110,16110,0
20240910,204200,96137980,16110,16110,16110,16110,0
20240910,204100,96137980,16110,16110,16110,16110,0
20240910,204000,96137980,16110,16110,16110,16110,0
20240910,203900,96137980,16110,16110,16110,16110,0
20240910,203800,96137980,16110,16110,16110,16110,0
20240910,203700,96137980,16110,16110,16110,16110,0
20240910,203600,96137980,16110,16110,16110,16110,0
20240910,203500,96137980,16110,16110,16110,16110,0
20240910,203400,96137980,16110,16110,16110,16110,0
20240910,203300,96137980,16110,16110,16110,16110,0
20240910,203200,96137980,16110,16110,16110,16110,0
20240910,203100,96137980,16110,16110,16110,16110,0
20240910,203000,96137980,16110,16110,16110,16110,85
20240910,202900,96137980,16110,16110,16110,16110,0
20240910,202800,96137980,16110,16110,16110,16110,0
20240910,202700,96137980,16110,16110,16110,16110,0
20240910,202600,96137980,16110,16110,16110,16110,0
20240910,202500,96137980,16110,16110,16110,16110,0
20240910,202400,96137980,16110,16110,16110,16110,0
20240910,202300,96137980,16110,16110,16110,16110,0
20240910,202200,96137980,16110,16110,16110,16110,0
20240910,202100,96137980,16110,16110,16110,16110,0
20240910,202000,96137980,16110,16110,16110,16110,0
20240910,201900,96137980,16110,16110,16110,16110,0
20240910,201800,96137980,16110,16110,16110,16110,0
20240910,201700,96137980,16110,16110,16110,16110,0
20240910,201600,96137980,16110,16110,16110,16110,0
20240910,201500,96137980,16110,16110,16110,16110,0
20240910,201400,96137980,16110,16110,16110,16110,0
20240910,201300,96137980,16110,16110,16110,16110,0
20240910,201200,96137980,16110,16110,16110,16110,0
20240910,201100,96137980,16110,16110,16110,16110,0
20240910,201000,96137980,16110,16110,16110,16110,0
20240910,200900,96137980,16110,16110,16110,16110,0
20240910,200800,96137980,16110,16110,16110,16110,0
20240910,200700,96137980,16110,16110,16110,16110,0
20240910,200600,96137980,16110,16110,16110,16110,0
20240910,200500,96137980,16110,16110,16110,16110,0
20240910,200400,96137980,16110,16110,16110,16110,0
20240910,200300,96137980,16110,16110,16110,16110,0
20240910,200200,96137980,16110,16110,16110,16110,0
20240910,200100,96137980,16110,16110,16110,16110,0
20240910,200000,96137980,16110,16110,16110,16110,85
20240910,195900,96137980,16110,16110,16110,16110,0
20240910,195800,96137980,16110,16110,16110,16110,0
20240910,195700,96137980,16110,16110,16110,16110,0
20240910,195600,96137980,16110,16110,16110,16110,0
20240910,195500,96137980,16110,16110,16110,16110,0
20240910,195400,96137980,16110,16110,16110,16110,0
20240910,195300,96137980,16110,16110,16110,16110,0
20240910,195200,96137980,16110,16110,16110,16110,0
20240910,195100,96137980,16110,16110,16110,16110,0
20240910,195000,96137980,16110,16110,16110,16110,0
20240910,194900,96137980,16110,16110,16110,16110,0
20240910,194800,96137980,16110,16110,16110,16110,0
20240910,194700,96137980,16110,16110,16110,16110,0
20240910,194600,96137980,16110,16110,16110,16110,0
20240910,194500,96137980,16110,16110,16110,16110,0
20240910,194400,96137980,16110,16110,16110,16110,0
20240910,194300,96137980,16110,16110,16110,16110,0
20240910,194200,96137980,16110,16110,16110,16110,0
20240910,194100,96137980,16110,16110,16110,16110,0
20240910,194000,96137980,16110,16110,16110,16110,0
20240910,193900,96137980,16110,16110,16110,16110,0
20240910,193800,96137980,16110,16110,16110,16110,0
20240910,193700,96137980,16110,16110,16110,16110,0
20240910,193600,96137980,16110,16110,16110,16110,0
20240910,193500,96137980,16110,16110,16110,16110,0
20240910,193400,96137980,16110,16110,16110,16110,0
20240910,193300,96137980,16110,16110,16110,16110,0
20240910,193200,96137980,16110,16110,16110,16110,0
20240910,193100,96137980,16110,16110,16110,16110,0
20240910,193000,96137980,16110,16110,16110,16110,85
20240910,192900,96137980,16110,16110,16110,16110,0
20240910,192800,96137980,16110,16110,16110,16110,0
20240910,192700,96137980,16110,16110,16110,16110,0
20240910,192600,96137980,16110,16110,16110,16110,0
20240910,192500,96137980,16110,16110,16110,16110,0
20240910,192400,96137980,16110,16110,16110,16110,0
20240910,192300,96137980,16110,16110,16110,16110,0
20240910,192200,96137980,16110,16110,16110,16110,0
20240910,192100,96137980,16110,16110,16110,16110,0
20240910,192000,96137980,16110,16110,16110,16110,0
20240910,191900,96137980,16110,16110,16110,16110,0
20240910,191800,96137980,16110,16110,16110,16110,0
20240910,191700,96137980,16110,16110,16110,16110,0
20240910,191600,96137980,16110,16110,16110,16110,0
20240910,191500,96137980,16110,16110,16110,16110,0
20240910,191400,96137980,16110,16110,16110,16110,0
20240910,191300,96137980,16110,16110,16110,16110,0
20240910,191200,96137980,16110,16110,16110,16110,0
20240910,191100,96137980,16110,16110,16110,16110,0
20240910,191000,96137980,16110,16110,16110,16110,0
20240910,190900,96137980,16110,16110,16110,16110,0
20240910,190800,96137980,16110,16110,16110,16110,0
20240910,190700,96137980,16110,16110,16110,16110,0
20240910,190600,96137980,16110,16110,16110,16110,0
20240910,190500,96137980,16110,16110,16110,16110,0
20240910,190400,96137980,16110,16110,16110,16110,0
20240910,190300,96137980,16110,16110,16110,16110,0
20240910,190200,96137980,16110,16110,16110,16110,0
20240910,190100,96137980,16110,16110,16110,16110,0
20240910,190000,96137980,16110,16110,16110,16110,85
20240910,185900,96137980,16110,16110,16110,16110,0
20240910,185800,96137980,16110,16110,16110,16110,0
20240910,185700,96137980,16110,16110,16110,16110,0
20240910,185600,96137980,16110,16110,16110,16110,0
20240910,185500,96137980,16110,16110,16110,16110,0
20240910,185400,96137980,16110,16110,16110,16110,0
20240910,185300,96137980,16110,16110,16110,16110,0
20240910,185200,96137980,16110,16110,16110,16110,0
20240910,185100,96137980,16110,16110,16110,16110,0
20240910,185000,96137980,16110,16110,16110,16110,0
20240910,184900,96137980,16110,16110,16110,16110,0
20240910,184800,96137980,16110,16110,16110,16110,0
20240910,184700,96137980,16110,16110,16110,16110,0
20240910,184600,96137980,16110,16110,16110,16110,0
20240910,184500,96137980,16110,16110,16110,16110,0
20240910,184400,96137980,16110,16110,16110,16110,0
20240910,184300,96137980,16110,16110,16110,16110,0
20240910,184200,96137980,16110,16110,16110,16110,0
20240910,184100,96137980,16110,16110,16110,16110,0
20240910,184000,96137980,16110,16110,16110,16110,0
20240910,183900,96137980,16110,16110,16110,16110,0
20240910,183800,96137980,16110,16110,16110,16110,0
20240910,183700,96137980,16110,16110,16110,16110,0
20240910,183600,96137980,16110,16110,16110,16110,0
20240910,183500,96137980,16110,16110,16110,16110,0
20240910,183400,96137980,16110,16110,16110,16110,0
20240910,183300,96137980,16110,16110,16110,16110,0
20240910,183200,96137980,16110,16110,16110,16110,0
20240910,183100,96137980,16110,16110,16110,16110,0
20240910,183000,96137980,16110,16110,16110,16110,85
20240910,182900,96137980,16110,16110,16110,16110,0
20240910,182800,96137980,16110,16110,16110,16110,0
20240910,182700,96137980,16110,16110,16110,16110,0
20240910,182600,96137980,16110,16110,16110,16110,0
20240910,182500,96137980,16110,16110,16110,16110,0
20240910,182400,96137980,16110,16110,16110,16110,0
20240910,182300,96137980,16110,16110,16110,16110,0
20240910,182200,96137980,16110,16110,16110,16110,0
20240910,182100,96137980,16110,16110,16110,16110,0
20240910,182000,96137980,16110,16110,16110,16110,0
20240910,181900,96137980,16110,16110,16110,16110,0
20240910,181800,96137980,16110,16110,16110,16110,0
20240910,181700,96137980,16110,16110,16110,16110,0
20240910,181600,96137980,16110,16110,16110,16110,0
20240910,181500,96137980,16110,16110,16110,16110,0
20240910,181400,96137980,16110,16110,16110,16110,0
20240910,181300,96137980,16110,16110,16110,16110,0
20240910,181200,96137980,16110,16110,16110,16110,0
20240910,181100,96137980,16110,16110,16110,16110,0
20240910,181000,96137980,16110,16110,16110,16110,0
20240910,180900,96137980,16110,16110,16110,16110,0
20240910,180800,96137980,16110,16110,16110,16110,0
20240910,180700,96137980,16110,16110,16110,16110,0
20240910,180600,96137980,16110,16110,16110,16110,0
20240910,180500,96137980,16110,16110,16110,16110,0
20240910,180400,96137980,16110,16110,16110,16110,0
20240910,180300,96137980,16110,16110,16110,16110,0
20240910,180200,96137980,16110,16110,16110,16110,0
20240910,180100,96137980,16110,16110,16110,16110,0
20240910,180000,96137980,16110,16110,16110,16110,85
20240910,175900,96137980,16110,16110,16110,16110,0
20240910,175800,96137980,16110,16110,16110,16110,0
20240910,175700,96137980,16110,16110,16110,16110,0
20240910,175600,96137980,16110,16110,16110,16110,0
20240910,175500,96137980,16110,16110,16110,16110,0
20240910,175400,96137980,16110,16110,16110,16110,0
20240910,175300,96137980,16110,16110,16110,16110,0
20240910,175200,96137980,16110,16110,16110,16110,0
20240910,175100,96137980,16110,16110,16110,16110,0
20240910,175000,96137980,16110,16110,16110,16110,0
20240910,174900,96137980,16110,16110,16110,16110,0
20240910,174800,96137980,16110,16110,16110,16110,0
20240910,174700,96137980,16110,16110,16110,16110,0
20240910,174600,96137980,16110,16110,16110,16110,0
20240910,174500,96137980,16110,16110,16110,16110,0
20240910,174400,96137980,16110,16110,16110,16110,0
20240910,174300,96137980,16110,16110,16110,16110,0
20240910,174200,96137980,16110,16110,16110,16110,0
20240910,174100,96137980,16110,16110,16110,16110,0
20240910,174000,96137980,16110,16110,16110,16110,0
20240910,173900,96137980,16110,16110,16110,16110,0
20240910,173800,96137980,16110,16110,16110,16110,0
20240910,173700,96137980,16110,16110,16110,16110,0
20240910,173600,96137980,16110,16110,16110,16110,0
20240910,173500,96137980,16110,16110,16110,16110,0
20240910,173400,96137980,16110,16110,16110,16110,0
20240910,173300,96137980,16110,16110,16110,16110,0
20240910,173200,96137980,16110,16110,16110,16110,0
20240910,173100,96137980,16110,16110,16110,16110,0
20240910,173000,96137980,16110,16110,16110,16110,85
20240910,172900,96137980,16110,16110,16110,16110,0
20240910,172800,96137980,16110,16110,16110,16110,0
20240910,172700,96137980,16110,16110,16110,16110,0
20240910,172600,96137980,16110,16110,16110,16110,0
20240910,172500,96137980,16110,16110,16110,16110,0
20240910,172400,96137980,16110,16110,16110,16110,0
20240910,172300,96137980,16110,16110,16110,16110,0
20240910,172200,96137980,16110,16110,16110,16110,0
20240910,172100,96137980,16110,16110,16110,16110,0
20240910,172000,96137980,16110,16110,16110,16110,0
20240910,171900,96137980,16110,16110,16110,16110,0
20240910,171800,96137980,16110,16110,16110,16110,0
20240910,171700,96137980,16110,16110,16110,16110,0
20240910,171600,96137980,16110,16110,16110,16110,0
20240910,171500,96137980,16110,16110,16110,16110,0
20240910,171400,96137980,16110,16110,16110,16110,0
20240910,171300,96137980,16110,16110,16110,16110,0
20240910,171200,96137980,16110,16110,16110,16110,0
20240910,171100,96137980,16110,16110,16110,16110,0
20240910,171000,96137980,16110,16110,16110,16110,0
20240910,170900,96137980,16110,16110,16110,16110,0
20240910,170800,96137980,16110,16110,16110,16110,0
20240910,170700,96137980,16110,16110,16110,16110,0
20240910,170600,96137980,16110,16110,16110,16110,0
20240910,170500,96137980,16110,16110,16110,16110,0
20240910,170400,96137980,16110,16110,16110,16110,0
20240910,170300,96137980,16110,16110,16110,16110,0
20240910,170200,96137980,16110,16110,16110,16110,0
20240910,170100,96137980,16110,16110,16110,16110,0
20240910,170000,96137980,16110,16110,16110,16110,85
20240910,165900,96137980,16110,16110,16110,16110,0
20240910,165800,96137980,16110,16110,16110,16110,0
20240910,165700,96137980,16110,16110,16110,16110,0
20240910,165600,96137980,16110,16110,16110,16110,0
20240910,165500,96137980,16110,16110,16110,16110,0
20240910,165400,96137980,16110,16110,16110,16110,0
20240910,165300,96137980,16110,16110,16110,16110,0
20240910,165200,96137980,16110,16110,16110,16110,0
20240910,165100,96137980,16110,16110,16110,16110,0
20240910,165000,96137980,16110,16110,16110,16110,0
20240910,164900,96137980,16110,16110,16110,16110,0
20240910,164800,96137980,16110,16110,16110,16110,0
20240910,164700,96137980,16110,16110,16110,16110,0
20240910,164600,96137980,16110,16110,16110,16110,0
20240910,164500,96137980,16110,16110,16110,16110,0
20240910,164400,96137980,16110,16110,16110,16110,0
20240910,164300,96137980,16110,16110,16110,16110,0
20240910,164200,96137980,16110,16110,16110,16110,0
20240910,164100,96137980,16110,16110,16110,16110,0
20240910,164000,96137980,16110,16110,16110,16110,0
20240910,163900,96137980,16110,16110,16110,16110,0
20240910,163800,96137980,16110,16110,16110,16110,0
20240910,163700,96137980,16110,16110,16110,16110,0
20240910,163600,96137980,16110,16110,16110,16110,0
20240910,163500,96137980,16110,16110,16110,16110,0
20240910,163400,96137980,16110,16110,16110,16110,0
20240910,163300,96137980,16110,16110,16110,16110,0
20240910,163200,96137980,16110,16110,16110,16110,0
20240910,163100,96137980,16110,16110,16110,16110,0
20240910,163000,96137980,16110,16110,16110,16110,85
20240910,162900,96137980,16110,16110,16110,16110,0
20240910,162800,96137980,16110,16110,16110,16110,0
20240910,162700,96137980,16110,16110,16110,16110,0
20240910,162600,96137980,16110,16110,16110,16110,0
20240910,162500,96137980,16110,16110,16110,16110,0
20240910,162400,96137980,16110,16110,16110,16110,0
20240910,162300,96137980,16110,16110,16110,16110,0
20240910,162200,96137980,16110,16110,16110,16110,0
20240910,162100,96137980,16110,16110,16110,16110,0
20240910,162000,96137980,16110,16110,16110,16110,0
20240910,161900,96137980,16110,16110,16110,16110,0
20240910,161800,96137980,16110,16110,16110,16110,0
20240910,161700,96137980,16110,16110,16110,16110,0
20240910,161600,96137980,16110,16110,16110,16110,0
20240910,161500,96137980,16110,16110,16110,16110,0
20240910,161400,96137980,16110,16110,16110,16110,0
20240910,161300,96137980,16110,16110,16110,16110,0
20240910,161200,96137980,16110,16110,16110,16110,0
20240910,161100,96137980,16110,16110,16110,16110,0
20240910,161000,96137980,16110,16110,16110,16110,0
20240910,160900,96137980,16110,16110,16110,16110,0
20240910,160800,96137980,16110,16110,16110,16110,0
20240910,160700,96137980,16110,16110,16110,16110,0
20240910,160600,96137980,16110,16110,16110,16110,0
20240910,160500,96137980,16110,16110,16110,16110,0
20240910,160400,96137980,16110,16110,16110,16110,0
20240910,160300,96137980,16110,16110,16110,16110,0
20240910,160200,96137980,16110,16110,16110,16110,0
20240910,160100,96137980,16110,16110,16110,16110,0
20240910,160000,96137980,16110,16110,16110,16110,85
20240910,155900,96137980,16110,16110,16110,16110,0
20240910,155800,96137980,16110,16110,16110,16110,0
20240910,155700,96137980,16110,16110,16110,16110,0
20240910,155600,96137980,16110,16110,16110,16110,0
20240910,155500,96137980,16110,16110,16110,16110,0
20240910,155400,96137980,16110,16110,16110,16110,0
20240910,155300,96137980,16110,16110,16110,16110,0
20240910,155200,96137980,16110,16110,16110,16110,0
20240910,155100,96137980,16110,16110,16110,16110,0
20240910,155000,96137980,16110,16110,16110,16110,0
20240910,154900,96137980,16110,16110,16110,16110,0
20240910,154800,96137980,16110,16110,16110,16110,0
20240910,154700,96137980,16110,16110,16110,16110,0
20240910,154600,96137980,16110,16110,16110,16110,0
20240910,154500,96137980,16110,16110,16110,16110,0
20240910,154400,96137980,16110,16110,16110,16110,0
20240910,154300,96137980,16110,16110,16110,16110,0
20240910,154200,96137980,16110,16110,16110,16110,0
20240910,154100,96137980,16110,16110,16110,16110,0
20240910,154000,96137980,16110,16110,16110,16110,0
20240910,153900,96137980,16110,16110,16110,16110,0
20240910,153800,96137980,16110,16110,16110,16110,0
20240910,153700,96137980,16110,16110,16110,16110,0
20240910,153600,96137980,16110,16110,16110,16110,0
20240910,153500,96137980,16110,16110,16110,16110,0
20240910,153400,96137980,16110,16110,16110,16110,0
20240910,153300,96137980,16110,16110,16110,16110,0
20240910,153200,96137980,16110,16110,16110,16110,0
20240910,153100,96137980,16110,16110,16110,16110,0
20240910,153000,96137980,16110,16110,16110,16110,170
20240910,152900,94768630,16050,16050,16050,16050,0
20240910,152800,94768630,16050,16050,16050,16050,0
20240910,152700,94768630,16050,16050,16050,16050,0
20240910,152600,94768630,16050,16050,16050,16050,0
20240910,152500,94768630,16050,16050,16050,16050,0
20240910,152400,94768630,16050,16050,16050,16050,0
20240910,152300,94768630,16050,16050,16050,16050,0
20240910,152200,94768630,16050,16050,16050,16050,0
20240910,152100,94768630,16050,16050,16050,16050,0
20240910,152000,94768630,16050,16050,16050,16050,0
20240910,151900,94768630,16050,16050,16050,16050,10
20240910,151800,94608130,16050,16050,16050,16050,50
20240910,151700,93805630,16050,16060,16060,16050,280
20240910,151600,89311620,16060,16070,16070,16060,100
20240910,151500,87704900,16110,16110,16110,16110,1
20240910,151400,87688790,16070,16090,16090,16070,63
20240910,151300,86675390,16110,16110,16110,16110,0
20240910,151200,86675390,16110,16110,16110,16110,0
20240910,151100,86675390,16110,16110,16110,16110,0
20240910,151000,86675390,16110,16100,16110,16100,2
20240910,150900,86643180,16110,16110,16110,16110,0
20240910,150800,86643180,16110,16110,16110,16110,0
20240910,150700,86643180,16110,16110,16110,16110,0
20240910,150600,86643180,16110,16110,16110,16110,2
20240910,150500,86610960,16110,16110,16110,16110,2
20240910,150400,86578740,16120,16120,16120,16120,0
20240910,150300,86578740,16120,16120,16120,16120,1
20240910,150200,86562620,16120,16120,16120,16120,1
20240910,150100,86546500,16170,16170,16170,16170,0
20240910,150000,86546500,16170,16170,16170,16170,0
20240910,145900,86546500,16170,16170,16170,16170,0
20240910,145800,86546500,16170,16170,16170,16170,0
20240910,145700,86546500,16170,16170,16170,16170,0
20240910,145600,86546500,16170,16170,16170,16170,1
20240910,145500,86530330,16070,16070,16070,16070,0
20240910,145400,86530330,16070,16070,16070,16070,0
20240910,145300,86530330,16070,16170,16170,16070,20
20240910,145200,86208670,16170,16170,16170,16170,2
20240910,145100,86176330,16170,16170,16170,16170,48
20240910,145000,85400170,16170,16170,16170,16170,0
20240910,144900,85400170,16170,16170,16170,16170,0
20240910,144800,85400170,16170,16170,16170,16170,0
20240910,144700,85400170,16170,16170,16170,16170,0
20240910,144600,85400170,16170,16170,16170,16170,0
20240910,144500,85400170,16170,16170,16170,16170,1
20240910,144400,85384000,16170,16170,16170,16170,2
20240910,144300,85351660,16180,16180,16180,16180,0
20240910,144200,85351660,16180,16180,16180,16180,0
20240910,144100,85351660,16180,16180,16180,16180,0
20240910,144000,85351660,16180,16180,16180,16180,0
20240910,143900,85351660,16180,16180,16180,16180,0
20240910,143800,85351660,16180,16180,16180,16180,0
20240910,143700,85351660,16180,16110,16180,16110,5
20240910,143600,85270980,16080,16080,16080,16080,20
20240910,143500,84949380,16080,16090,16090,16080,45
20240910,143400,84225770,16090,16090,16090,16090,0
20240910,143300,84225770,16090,16090,16090,16090,0
20240910,143200,84225770,16090,16090,16090,16090,0
20240910,143100,84225770,16090,16090,16090,16090,0
20240910,143000,84225770,16090,16090,16090,16090,0
20240910,142900,84225770,16090,16110,16110,16090,3
20240910,142800,84177460,16080,16080,16080,16080,0
20240910,142700,84177460,16080,16080,16080,16080,28
20240910,142600,83727220,16080,16080,16080,16080,0
20240910,142500,83727220,16080,16080,16080,16080,50
20240910,142400,82923220,16080,16080,16080,16080,0
20240910,142300,82923220,16080,16080,16080,16080,15
20240910,142200,82682020,16080,16100,16100,16080,20
20240910,142100,82360310,16110,16110,16110,16110,0
20240910,142000,82360310,16110,16110,16110,16110,0
20240910,141900,82360310,16110,16110,16110,16110,0
20240910,141800,82360310,16110,16110,16110,16110,0
20240910,141700,82360310,16110,16110,16110,16110,0
20240910,141600,82360310,16110,16110,16110,16110,0
20240910,141500,82360310,16110,16110,16110,16110,5
20240910,141400,82279760,16110,16110,16110,16110,0
20240910,141300,82279760,16110,16110,16110,16110,0
20240910,141200,82279760,16110,16120,16120,16110,60
20240910,141100,81312860,16130,16130,16130,16130,3
20240910,141000,81264470,16130,16130,16130,16130,0
20240910,140900,81264470,16130,16130,16130,16130,50
20240910,140800,80457970,16180,16180,16180,16180,0
20240910,140700,80457970,16180,16180,16180,16180,0
20240910,140600,80457970,16180,16180,16180,16180,0
20240910,140500,80457970,16180,16180,16180,16180,0
20240910,140400,80457970,16180,16180,16180,16180,0
20240910,140300,80457970,16180,16180,16180,16180,0
20240910,140200,80457970,16180,16180,16180,16180,0
20240910,140100,80457970,16180,16180,16180,16180,0
20240910,140000,80457970,16180,16180,16180,16180,0
20240910,135900,80457970,16180,16180,16180,16180,0
20240910,135800,80457970,16180,16180,16180,16180,0
20240910,135700,80457970,16180,16180,16180,16180,0
20240910,135600,80457970,16180,16180,16180,16180,0
20240910,135500,80457970,16180,16180,16180,16180,0
20240910,135400,80457970,16180,16180,16180,16180,0
20240910,135300,80457970,16180,16180,16180,16180,0
20240910,135200,80457970,16180,16180,16180,16180,0
20240910,135100,80457970,16180,16180,16180,16180,0
20240910,135000,80457970,16180,16070,16180,16070,11
20240910,134900,80280100,16100,16100,16100,16100,0
20240910,134800,80280100,16100,16100,16100,16100,0
20240910,134700,80280100,16100,16110,16110,16100,111
20240910,134600,78492090,16130,16180,16180,16130,207
20240910,134500,75151770,16190,16190,16190,16190,0
20240910,134400,75151770,16190,16190,16190,16190,4
20240910,134300,75087010,16190,16190,16190,16190,0
20240910,134200,75087010,16190,16190,16190,16190,0
20240910,134100,75087010,16190,16190,16190,16190,0
20240910,134000,75087010,16190,16190,16190,16190,0
20240910,133900,75087010,16190,16190,16190,16190,1
20240910,133800,75070820,16180,16180,16180,16180,0
20240910,133700,75070820,16180,16180,16180,16180,0
20240910,133600,75070820,16180,16180,16180,16180,0
20240910,133500,75070820,16180,16180,16180,16180,0
20240910,133400,75070820,16180,16180,16180,16180,0
20240910,133300,75070820,16180,16180,16180,16180,0
20240910,133200,75070820,16180,16190,16190,16180,10
20240910,133100,74908930,16190,16200,16200,16190,719
20240910,133000,63262200,16210,16210,16210,16210,1
20240910,132900,63245990,16210,16220,16220,16200,263
20240910,132800,58985250,16230,16230,16230,16230,1
20240910,132700,58969020,16230,16230,16230,16230,0
20240910,132600,58969020,16230,16260,16260,16230,92
20240910,132500,57474940,16270,16270,16270,16270,0
20240910,132400,57474940,16270,16270,16270,16270,0
20240910,132300,57474940,16270,16270,16270,16270,0
20240910,132200,57474940,16270,16270,16270,16270,0
20240910,132100,57474940,16270,16270,16270,16270,0
20240910,132000,57474940,16270,16270,16270,16270,0
20240910,131900,57474940,16270,16270,16270,16270,0
20240910,131800,57474940,16270,16270,16270,16270,0
20240910,131700,57474940,16270,16270,16270,16270,0
20240910,131600,57474940,16270,16270,16270,16270,0
20240910,131500,57474940,16270,16270,16270,16270,0
20240910,131400,57474940,16270,16270,16270,16270,0
20240910,131300,57474940,16270,16270,16270,16270,0
20240910,131200,57474940,16270,16270,16270,16270,0
20240910,131100,57474940,16270,16270,16270,16270,0
20240910,131000,57474940,16270,16280,16280,16270,27
20240910,130900,57035590,16280,16280,16280,16280,5
20240910,130800,56954190,16280,16280,16280,16280,0
20240910,130700,56954190,16280,16280,16280,16280,0
20240910,130600,56954190,16280,16280,16280,16280,0
20240910,130500,56954190,16280,16280,16280,16280,0
20240910,130400,56954190,16280,16280,16280,16280,50
20240910,130300,56140190,16280,16280,16280,16280,0
20240910,130200,56140190,16280,16280,16280,16280,0
20240910,130100,56140190,16280,16280,16280,16280,0
20240910,130000,56140190,16280,16280,16280,16280,0
20240910,125900,56140190,16280,16280,16280,16280,0
20240910,125800,56140190,16280,16280,16280,16280,0
20240910,125700,56140190,16280,16280,16280,16280,0
20240910,125600,56140190,16280,16280,16280,16280,0
20240910,125500,56140190,16280,16280,16280,16280,0
20240910,125400,56140190,16280,16280,16280,16280,8
20240910,125300,56009950,16280,16280,16280,16280,0
20240910,125200,56009950,16280,16280,16280,16280,0
20240910,125100,56009950,16280,16280,16280,16280,0
20240910,125000,56009950,16280,16280,16280,16280,0
20240910,124900,56009950,16280,16280,16280,16280,0
20240910,124800,56009950,16280,16280,16280,16280,0
20240910,124700,56009950,16280,16280,16280,16280,2
20240910,124600,55977390,16280,16280,16280,16280,12
20240910,124500,55782030,16280,16280,16280,16280,0
20240910,124400,55782030,16280,16280,16280,16280,1
20240910,124300,55765750,16240,16240,16240,16240,0
20240910,124200,55765750,16240,16240,16240,16240,0
20240910,124100,55765750,16240,16240,16240,16240,0
20240910,124000,55765750,16240,16240,16240,16240,0
20240910,123900,55765750,16240,16240,16240,16240,0
20240910,123800,55765750,16240,16240,16240,16240,0
20240910,123700,55765750,16240,16240,16240,16240,0
20240910,123600,55765750,16240,16240,16240,16240,0
20240910,123500,55765750,16240,16240,16240,16240,0
20240910,123400,55765750,16240,16240,16240,16240,0
20240910,123300,55765750,16240,16240,16240,16240,0
20240910,123200,55765750,16240,16240,16240,16240,0
20240910,123100,55765750,16240,16240,16240,16240,0
20240910,123000,55765750,16240,16240,16240,16240,0
20240910,122900,55765750,16240,16240,16240,16240,0
20240910,122800,55765750,16240,16240,16240,16240,0
20240910,122700,55765750,16240,16240,16240,16240,0
20240910,122600,55765750,16240,16240,16240,16240,0
20240910,122500,55765750,16240,16240,16240,16240,0
20240910,122400,55765750,16240,16240,16240,16240,0
20240910,122300,55765750,16240,16240,16240,16240,0
20240910,122200,55765750,16240,16240,16240,16240,0
20240910,122100,55765750,16240,16240,16240,16240,0
20240910,122000,55765750,16240,16240,16240,16240,0
20240910,121900,55765750,16240,16240,16240,16240,0
20240910,121800,55765750,16240,16240,16240,16240,0
20240910,121700,55765750,16240,16240,16240,16240,0
20240910,121600,55765750,16240,16240,16240,16240,35
20240910,121500,55197350,16240,16240,16240,16240,0
20240910,121400,55197350,16240,16240,16240,16240,0
20240910,121300,55197350,16240,16240,16240,16240,0
20240910,121200,55197350,16240,16240,16240,16240,6
20240910,121100,55099910,16240,16240,16240,16240,0
20240910,121000,55099910,16240,16240,16240,16240,61
20240910,120900,54109270,16280,16280,16280,16280,0
20240910,120800,54109270,16280,16280,16280,16280,0
20240910,120700,54109270,16280,16280,16280,16280,0
20240910,120600,54109270,16280,16280,16280,16280,0
20240910,120500,54109270,16280,16280,16280,16280,0
20240910,120400,54109270,16280,16280,16280,16280,0
20240910,120300,54109270,16280,16280,16280,16280,0
20240910,120200,54109270,16280,16280,16280,16280,1
20240910,120100,54092990,16280,16280,16280,16280,0
20240910,120000,54092990,16280,16280,16280,16280,0
20240910,115900,54092990,16280,16280,16280,16280,0
20240910,115800,54092990,16280,16280,16280,16280,1
20240910,115700,54076710,16280,16280,16280,16280,0
20240910,115600,54076710,16280,16280,16280,16280,0
20240910,115500,54076710,16280,16280,16280,16280,0
20240910,115400,54076710,16280,16280,16280,16280,10
20240910,115300,53913910,16280,16280,16280,16280,0
20240910,115200,53913910,16280,16280,16280,16280,0
20240910,115100,53913910,16280,16280,16280,16280,7
20240910,115000,53799950,16280,16280,16280,16280,0
20240910,114900,53799950,16280,16280,16280,16280,0
20240910,114800,53799950,16280,16280,16280,16280,0
20240910,114700,53799950,16280,16280,16280,16280,0
20240910,114600,53799950,16280,16280,16280,16280,0
20240910,114500,53799950,16280,16280,16280,16280,0
20240910,114400,53799950,16280,16280,16280,16280,0
20240910,114300,53799950,16280,16280,16280,16280,0
20240910,114200,53799950,16280,16280,16280,16280,0
20240910,114100,53799950,16280,16280,16280,16280,0
20240910,114000,53799950,16280,16280,16280,16280,0
20240910,113900,53799950,16280,16280,16280,16280,0
20240910,113800,53799950,16280,16280,16280,16280,0
20240910,113700,53799950,16280,16280,16280,16280,0
20240910,113600,53799950,16280,16280,16280,16280,0
20240910,113500,53799950,16280,16280,16280,16280,1
20240910,113400,53783670,16280,16280,16280,16280,0
20240910,113300,53783670,16280,16280,16280,16280,0
20240910,113200,53783670,16280,16280,16280,16280,0
20240910,113100,53783670,16280,16280,16280,16280,1
20240910,113000,53767390,16290,16290,16290,16290,0
20240910,112900,53767390,16290,16290,16290,16290,1
20240910,112800,53751100,16250,16250,16250,16250,0
20240910,112700,53751100,16250,16220,16250,16190,252
20240910,112600,49664480,16220,16250,16250,16220,196
20240910,112500,46482190,16260,16260,16260,16260,0
20240910,112400,46482190,16260,16260,16260,16260,0
20240910,112300,46482190,16260,16260,16260,16260,0
20240910,112200,46482190,16260,16260,16260,16260,0
20240910,112100,46482190,16260,16260,16260,16260,3
20240910,112000,46433410,16300,16300,16300,16300,0
20240910,111900,46433410,16300,16300,16300,16300,0
20240910,111800,46433410,16300,16300,16300,16300,0
20240910,111700,46433410,16300,16300,16300,16300,0
20240910,111600,46433410,16300,16300,16300,16300,0
20240910,111500,46433410,16300,16260,16300,16260,2
20240910,111400,46400850,16260,16260,16260,16260,2
20240910,111300,46368330,16300,16300,16300,16300,0
20240910,111200,46368330,16300,16300,16300,16300,10
20240910,111100,46205330,16300,16300,16300,16300,0
20240910,111000,46205330,16300,16300,16300,16300,1
20240910,110900,46189030,16250,16250,16250,16250,0
20240910,110800,46189030,16250,16250,16250,16250,0
20240910,110700,46189030,16250,16250,16250,16250,0
20240910,110600,46189030,16250,16250,16250,16250,0
20240910,110500,46189030,16250,16260,16260,16250,159
20240910,110400,43603810,16260,16310,16310,16260,206
20240910,110300,40247250,16350,16350,16350,16350,0
20240910,110200,40247250,16350,16350,16350,16350,0
20240910,110100,40247250,16350,16350,16350,16350,0
20240910,110000,40247250,16350,16350,16350,16350,1
20240910,105900,40230900,16350,16350,16350,16350,0
20240910,105800,40230900,16350,16350,16350,16350,0
20240910,105700,40230900,16350,16350,16350,16350,0
20240910,105600,40230900,16350,16350,16350,16350,11
20240910,105500,40051050,16360,16360,16360,16360,6
20240910,105400,39952890,16360,16360,16360,16360,1
20240910,105300,39936530,16360,16360,16360,16360,53
20240910,105200,39069450,16360,16360,16360,16360,0
20240910,105100,39069450,16360,16360,16360,16360,0
20240910,105000,39069450,16360,16360,16360,16360,1
20240910,104900,39053090,16260,16260,16260,16260,0
20240910,104800,39053090,16260,16260,16260,16260,0
20240910,104700,39053090,16260,16260,16260,16260,0
20240910,104600,39053090,16260,16260,16260,16260,1
20240910,104500,39036830,16250,16250,16250,16250,0
20240910,104400,39036830,16250,16350,16350,16250,120
20240910,104300,37076750,16360,16360,16360,16360,0
20240910,104200,37076750,16360,16360,16360,16360,0
20240910,104100,37076750,16360,16360,16360,16360,0
20240910,104000,37076750,16360,16360,16360,16360,6
20240910,103900,36978590,16360,16360,16360,16360,1
20240910,103800,36962230,16360,16360,16360,16360,0
20240910,103700,36962230,16360,16360,16360,16360,0
20240910,103600,36962230,16360,16360,16360,16360,0
20240910,103500,36962230,16360,16360,16360,16360,0
20240910,103400,36962230,16360,16360,16360,16360,0
20240910,103300,36962230,16360,16360,16360,16360,0
20240910,103200,36962230,16360,16360,16360,16360,1
20240910,103100,36945870,16370,16370,16370,16370,0
20240910,103000,36945870,16370,16370,16370,16370,2
20240910,102900,36913130,16340,16340,16340,16340,21
20240910,102800,36569990,16340,16340,16340,16340,0
20240910,102700,36569990,16340,16340,16340,16340,0
20240910,102600,36569990,16340,16340,16340,16340,0
20240910,102500,36569990,16340,16340,16340,16340,0
20240910,102400,36569990,16340,16340,16340,16340,0
20240910,102300,36569990,16340,16340,16340,16340,50
20240910,102200,35752990,16340,16340,16340,16340,0
20240910,102100,35752990,16340,16340,16340,16340,0
20240910,102000,35752990,16340,16340,16340,16340,0
20240910,101900,35752990,16340,16340,16340,16340,21
20240910,101800,35409850,16340,16340,16340,16340,0
20240910,101700,35409850,16340,16340,16340,16340,1
20240910,101600,35393510,16340,16340,16340,16340,1
20240910,101500,35377170,16340,16340,16340,16340,0
20240910,101400,35377170,16340,16340,16340,16340,0
20240910,101300,35377170,16340,16340,16340,16340,0
20240910,101200,35377170,16340,16340,16340,16340,0
20240910,101100,35377170,16340,16340,16340,16340,0
20240910,101000,35377170,16340,16340,16340,16340,1
20240910,100900,35360830,16250,16310,16310,16250,382
20240910,100800,29135580,16370,16370,16370,16370,0
20240910,100700,29135580,16370,16370,16370,16370,0
20240910,100600,29135580,16370,16370,16370,16370,0
20240910,100500,29135580,16370,16370,16370,16370,0
20240910,100400,29135580,16370,16370,16370,16370,0
20240910,100300,29135580,16370,16370,16370,16370,0
20240910,100200,29135580,16370,16370,16370,16370,0
20240910,100100,29135580,16370,16370,16370,16370,0
20240910,100000,29135580,16370,16370,16370,16370,0
20240910,095900,29135580,16370,16370,16370,16370,0
20240910,095800,29135580,16370,16370,16370,16370,0
20240910,095700,29135580,16370,16370,16370,16370,0
20240910,095600,29135580,16370,16370,16370,16370,0
20240910,095500,29135580,16370,16300,16370,16300,40
20240910,095400,28483510,16300,16300,16300,16300,0
20240910,095300,28483510,16300,16320,16320,16300,366
20240910,095200,22514590,16390,16390,16390,16390,0
20240910,095100,22514590,16390,16390,16390,16390,0
20240910,095000,22514590,16390,16390,16390,16390,10
20240910,094900,22350690,16400,16400,16400,16400,0
20240910,094800,22350690,16400,16400,16400,16400,0
20240910,094700,22350690,16400,16400,16400,16400,1
20240910,094600,22334290,16400,16450,16450,16340,22
20240910,094500,21974440,16440,16440,16440,16440,2
20240910,094400,21941560,16430,16420,16430,16420,299
20240910,094300,17030980,16440,16440,16440,16440,1
20240910,094200,17014540,16460,16460,16460,16460,1
20240910,094100,16998080,16470,16330,16470,16330,97
20240910,094000,15411700,16490,16490,16490,16490,2
20240910,093900,15378720,16300,16300,16300,16300,0
20240910,093800,15378720,16300,16300,16300,16300,0
20240910,093700,15378720,16300,16300,16300,16300,4
20240910,093600,15313520,16490,16490,16490,16490,2
20240910,093500,15280540,16300,16310,16310,16300,115
20240910,093400,13404900,16490,16490,16490,16490,1
20240910,093300,13388410,16320,16310,16490,16310,22
20240910,093200,13029210,16490,16330,16490,16310,19
20240910,093100,12718800,16490,16490,16490,16490,0
20240910,093000,12718800,16490,16340,16490,16340,25
20240910,092900,12309710,16490,16490,16490,16490,22
20240910,092800,11946930,16310,16490,16490,16310,224
20240910,092700,8284490,16490,16490,16490,16490,0
20240910,092600,8284490,16490,16310,16490,16310,51
20240910,092500,7452500,16490,16490,16490,16490,0
20240910,092400,7452500,16490,16490,16490,16490,0
20240910,092300,7452500,16490,16490,16490,16490,0
20240910,092200,7452500,16490,16490,16490,16490,0
20240910,092100,7452500,16490,16490,16490,16490,0
20240910,092000,7452500,16490,16490,16490,16490,0
20240910,091900,7452500,16490,16490,16490,16490,2
20240910,091800,7419520,16490,16490,16490,16490,0
20240910,091700,7419520,16490,16490,16490,16490,22
20240910,091600,7056740,16490,16490,16490,16490,1
20240910,091500,7040250,16500,16500,16500,16500,1
20240910,091400,7023750,16300,16300,16300,16300,76
20240910,091300,5784950,16500,16500,16500,16500,0
20240910,091200,5784950,16500,16500,16500,16500,28
20240910,091100,5322950,16530,16530,16530,16530,0
20240910,091000,5322950,16530,16530,16530,16530,0
20240910,090900,5322950,16530,16530,16530,16530,0
20240910,090800,5322950,16530,16530,16530,16530,0
20240910,090700,5322950,16530,16340,16530,16300,35
20240910,090600,4751670,16340,16360,16360,16340,87
20240910,090500,3329150,16360,16460,16460,16360,45
20240910,090400,2592090,16700,16700,16700,16700,1
20240910,090300,2575390,16720,16740,16740,16500,53
20240910,090200,1689640,16500,16380,16500,16380,2
20240910,090100,1656760,16350,16430,16740,16350,49
20240910,090000,851320,16420,16350,16420,16350,52