KissMeData/020000/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,190400,466841790,16290,16290,16290,16290,902
20240902,190300,466841790,16290,16290,16290,16290,0
20240902,190200,466841790,16290,16290,16290,16290,0
20240902,190100,466841790,16290,16290,16290,16290,0
20240902,190000,466841790,16290,16290,16290,16290,0
20240902,185900,466841790,16290,16290,16290,16290,0
20240902,185800,466841790,16290,16290,16290,16290,0
20240902,185700,466841790,16290,16290,16290,16290,0
20240902,185600,466841790,16290,16290,16290,16290,0
20240902,185500,466841790,16290,16290,16290,16290,0
20240902,185400,466841790,16290,16290,16290,16290,0
20240902,185300,466841790,16290,16290,16290,16290,0
20240902,185200,466841790,16290,16290,16290,16290,0
20240902,185100,466841790,16290,16290,16290,16290,0
20240902,185000,466841790,16290,16290,16290,16290,0
20240902,184900,466841790,16290,16290,16290,16290,0
20240902,184800,466841790,16290,16290,16290,16290,0
20240902,184700,466841790,16290,16290,16290,16290,0
20240902,184600,466841790,16290,16290,16290,16290,0
20240902,184500,466841790,16290,16290,16290,16290,0
20240902,184400,466841790,16290,16290,16290,16290,0
20240902,184300,466841790,16290,16290,16290,16290,0
20240902,184200,466841790,16290,16290,16290,16290,0
20240902,184100,466841790,16290,16290,16290,16290,0
20240902,184000,466841790,16290,16290,16290,16290,0
20240902,183900,466841790,16290,16290,16290,16290,0
20240902,183800,466841790,16290,16290,16290,16290,0
20240902,183700,466841790,16290,16290,16290,16290,0
20240902,183600,466841790,16290,16290,16290,16290,0
20240902,183500,466841790,16290,16290,16290,16290,0
20240902,183400,466841790,16290,16290,16290,16290,902
20240902,183300,466841790,16290,16290,16290,16290,0
20240902,183200,466841790,16290,16290,16290,16290,0
20240902,183100,466841790,16290,16290,16290,16290,0
20240902,183000,466841790,16290,16290,16290,16290,0
20240902,182900,466841790,16290,16290,16290,16290,0
20240902,182800,466841790,16290,16290,16290,16290,0
20240902,182700,466841790,16290,16290,16290,16290,0
20240902,182600,466841790,16290,16290,16290,16290,0
20240902,182500,466841790,16290,16290,16290,16290,0
20240902,182400,466841790,16290,16290,16290,16290,0
20240902,182300,466841790,16290,16290,16290,16290,0
20240902,182200,466841790,16290,16290,16290,16290,0
20240902,182100,466841790,16290,16290,16290,16290,0
20240902,182000,466841790,16290,16290,16290,16290,0
20240902,181900,466841790,16290,16290,16290,16290,0
20240902,181800,466841790,16290,16290,16290,16290,0
20240902,181700,466841790,16290,16290,16290,16290,0
20240902,181600,466841790,16290,16290,16290,16290,0
20240902,181500,466841790,16290,16290,16290,16290,0
20240902,181400,466841790,16290,16290,16290,16290,0
20240902,181300,466841790,16290,16290,16290,16290,0
20240902,181200,466841790,16290,16290,16290,16290,0
20240902,181100,466841790,16290,16290,16290,16290,0
20240902,181000,466841790,16290,16290,16290,16290,0
20240902,180900,466841790,16290,16290,16290,16290,0
20240902,180800,466841790,16290,16290,16290,16290,0
20240902,180700,466841790,16290,16290,16290,16290,0
20240902,180600,466841790,16290,16290,16290,16290,0
20240902,180500,466841790,16290,16290,16290,16290,0
20240902,180400,466841790,16290,16290,16290,16290,902
20240902,180300,466841790,16290,16290,16290,16290,0
20240902,180200,466841790,16290,16290,16290,16290,0
20240902,180100,466841790,16290,16290,16290,16290,0
20240902,180000,466841790,16290,16290,16290,16290,0
20240902,175900,466841790,16290,16290,16290,16290,0
20240902,175800,466841790,16290,16290,16290,16290,0
20240902,175700,466841790,16290,16290,16290,16290,0
20240902,175600,466841790,16290,16290,16290,16290,0
20240902,175500,466841790,16290,16290,16290,16290,0
20240902,175400,466841790,16290,16290,16290,16290,0
20240902,175300,466841790,16290,16290,16290,16290,0
20240902,175200,466841790,16290,16290,16290,16290,0
20240902,175100,466841790,16290,16290,16290,16290,0
20240902,175000,466841790,16290,16290,16290,16290,0
20240902,174900,466841790,16290,16290,16290,16290,0
20240902,174800,466841790,16290,16290,16290,16290,0
20240902,174700,466841790,16290,16290,16290,16290,0
20240902,174600,466841790,16290,16290,16290,16290,0
20240902,174500,466841790,16290,16290,16290,16290,0
20240902,174400,466841790,16290,16290,16290,16290,0
20240902,174300,466841790,16290,16290,16290,16290,0
20240902,174200,466841790,16290,16290,16290,16290,0
20240902,174100,466841790,16290,16290,16290,16290,0
20240902,174000,466841790,16290,16290,16290,16290,0
20240902,173900,466841790,16290,16290,16290,16290,0
20240902,173800,466841790,16290,16290,16290,16290,0
20240902,173700,466841790,16290,16290,16290,16290,0
20240902,173600,466841790,16290,16290,16290,16290,0
20240902,173500,466841790,16290,16290,16290,16290,0
20240902,173400,466841790,16290,16290,16290,16290,902
20240902,173300,466841790,16290,16290,16290,16290,0
20240902,173200,466841790,16290,16290,16290,16290,0
20240902,173100,466841790,16290,16290,16290,16290,0
20240902,173000,466841790,16290,16290,16290,16290,0
20240902,172900,466841790,16290,16290,16290,16290,0
20240902,172800,466841790,16290,16290,16290,16290,0
20240902,172700,466841790,16290,16290,16290,16290,0
20240902,172600,466841790,16290,16290,16290,16290,0
20240902,172500,466841790,16290,16290,16290,16290,0
20240902,172400,466841790,16290,16290,16290,16290,0
20240902,172300,466841790,16290,16290,16290,16290,0
20240902,172200,466841790,16290,16290,16290,16290,0
20240902,172100,466841790,16290,16290,16290,16290,0
20240902,172000,466841790,16290,16290,16290,16290,0
20240902,171900,466841790,16290,16290,16290,16290,0
20240902,171800,466841790,16290,16290,16290,16290,0
20240902,171700,466841790,16290,16290,16290,16290,0
20240902,171600,466841790,16290,16290,16290,16290,0
20240902,171500,466841790,16290,16290,16290,16290,0
20240902,171400,466841790,16290,16290,16290,16290,0
20240902,171300,466841790,16290,16290,16290,16290,0
20240902,171200,466841790,16290,16290,16290,16290,0
20240902,171100,466841790,16290,16290,16290,16290,0
20240902,171000,466841790,16290,16290,16290,16290,0
20240902,170900,466841790,16290,16290,16290,16290,0
20240902,170800,466841790,16290,16290,16290,16290,0
20240902,170700,466841790,16290,16290,16290,16290,0
20240902,170600,466841790,16290,16290,16290,16290,0
20240902,170500,466841790,16290,16290,16290,16290,0
20240902,170400,466841790,16290,16290,16290,16290,902
20240902,170300,466841790,16290,16290,16290,16290,0
20240902,170200,466841790,16290,16290,16290,16290,0
20240902,170100,466841790,16290,16290,16290,16290,0
20240902,170000,466841790,16290,16290,16290,16290,0
20240902,165900,466841790,16290,16290,16290,16290,0
20240902,165800,466841790,16290,16290,16290,16290,0
20240902,165700,466841790,16290,16290,16290,16290,0
20240902,165600,466841790,16290,16290,16290,16290,0
20240902,165500,466841790,16290,16290,16290,16290,0
20240902,165400,466841790,16290,16290,16290,16290,0
20240902,165300,466841790,16290,16290,16290,16290,0
20240902,165200,466841790,16290,16290,16290,16290,0
20240902,165100,466841790,16290,16290,16290,16290,0
20240902,165000,466841790,16290,16290,16290,16290,0
20240902,164900,466841790,16290,16290,16290,16290,0
20240902,164800,466841790,16290,16290,16290,16290,0
20240902,164700,466841790,16290,16290,16290,16290,0
20240902,164600,466841790,16290,16290,16290,16290,0
20240902,164500,466841790,16290,16290,16290,16290,0
20240902,164400,466841790,16290,16290,16290,16290,0
20240902,164300,466841790,16290,16290,16290,16290,0
20240902,164200,466841790,16290,16290,16290,16290,0
20240902,164100,466841790,16290,16290,16290,16290,0
20240902,164000,466841790,16290,16290,16290,16290,0
20240902,163900,466841790,16290,16290,16290,16290,0
20240902,163800,466841790,16290,16290,16290,16290,0
20240902,163700,466841790,16290,16290,16290,16290,0
20240902,163600,466841790,16290,16290,16290,16290,0
20240902,163500,466841790,16290,16290,16290,16290,0
20240902,163400,466841790,16290,16290,16290,16290,902
20240902,163300,466841790,16290,16290,16290,16290,0
20240902,163200,466841790,16290,16290,16290,16290,0
20240902,163100,466841790,16290,16290,16290,16290,0
20240902,163000,466841790,16290,16290,16290,16290,0
20240902,162900,466841790,16290,16290,16290,16290,0
20240902,162800,466841790,16290,16290,16290,16290,0
20240902,162700,466841790,16290,16290,16290,16290,0
20240902,162600,466841790,16290,16290,16290,16290,0
20240902,162500,466841790,16290,16290,16290,16290,0
20240902,162400,466841790,16290,16290,16290,16290,0
20240902,162300,466841790,16290,16290,16290,16290,0
20240902,162200,466841790,16290,16290,16290,16290,0
20240902,162100,466841790,16290,16290,16290,16290,0
20240902,162000,466841790,16290,16290,16290,16290,0
20240902,161900,466841790,16290,16290,16290,16290,0
20240902,161800,466841790,16290,16290,16290,16290,0
20240902,161700,466841790,16290,16290,16290,16290,0
20240902,161600,466841790,16290,16290,16290,16290,0
20240902,161500,466841790,16290,16290,16290,16290,0
20240902,161400,466841790,16290,16290,16290,16290,0
20240902,161300,466841790,16290,16290,16290,16290,0
20240902,161200,466841790,16290,16290,16290,16290,0
20240902,161100,466841790,16290,16290,16290,16290,0
20240902,161000,466841790,16290,16290,16290,16290,0
20240902,160900,466841790,16290,16290,16290,16290,0
20240902,160800,466841790,16290,16290,16290,16290,0
20240902,160700,466841790,16290,16290,16290,16290,0
20240902,160600,466841790,16290,16290,16290,16290,0
20240902,160500,466841790,16290,16290,16290,16290,0
20240902,160400,466841790,16290,16290,16290,16290,902
20240902,160300,466841790,16290,16290,16290,16290,0
20240902,160200,466841790,16290,16290,16290,16290,0
20240902,160100,466841790,16290,16290,16290,16290,0
20240902,160000,466841790,16290,16290,16290,16290,0
20240902,155900,466841790,16290,16290,16290,16290,0
20240902,155800,466841790,16290,16290,16290,16290,0
20240902,155700,466841790,16290,16290,16290,16290,0
20240902,155600,466841790,16290,16290,16290,16290,0
20240902,155500,466841790,16290,16290,16290,16290,0
20240902,155400,466841790,16290,16290,16290,16290,0
20240902,155300,466841790,16290,16290,16290,16290,0
20240902,155200,466841790,16290,16290,16290,16290,0
20240902,155100,466841790,16290,16290,16290,16290,0
20240902,155000,466841790,16290,16290,16290,16290,0
20240902,154900,466841790,16290,16290,16290,16290,0
20240902,154800,466841790,16290,16290,16290,16290,0
20240902,154700,466841790,16290,16290,16290,16290,0
20240902,154600,466841790,16290,16290,16290,16290,0
20240902,154500,466841790,16290,16290,16290,16290,0
20240902,154400,466841790,16290,16290,16290,16290,0
20240902,154300,466841790,16290,16290,16290,16290,0
20240902,154200,466841790,16290,16290,16290,16290,0
20240902,154100,466841790,16290,16290,16290,16290,0
20240902,154000,466841790,16290,16290,16290,16290,0
20240902,153900,466841790,16290,16290,16290,16290,0
20240902,153800,466841790,16290,16290,16290,16290,0
20240902,153700,466841790,16290,16290,16290,16290,0
20240902,153600,466841790,16290,16290,16290,16290,0
20240902,153500,466841790,16290,16290,16290,16290,0
20240902,153400,466841790,16290,16290,16290,16290,902
20240902,153300,466841790,16290,16290,16290,16290,0
20240902,153200,466841790,16290,16290,16290,16290,0
20240902,153100,466841790,16290,16290,16290,16290,0
20240902,153000,466841790,16290,16290,16290,16290,902
20240902,152900,452148210,16290,16290,16290,16290,0
20240902,152800,452148210,16290,16290,16290,16290,0
20240902,152700,452148210,16290,16290,16290,16290,0
20240902,152600,452148210,16290,16290,16290,16290,0
20240902,152500,452148210,16290,16290,16290,16290,0
20240902,152400,452148210,16290,16290,16290,16290,0
20240902,152300,452148210,16290,16290,16290,16290,0
20240902,152200,452148210,16290,16290,16290,16290,0
20240902,152100,452148210,16290,16290,16290,16290,0
20240902,152000,452148210,16290,16290,16290,16290,0
20240902,151900,452148210,16290,16290,16300,16290,160
20240902,151800,449540700,16290,16300,16300,16290,108
20240902,151700,447780380,16290,16280,16290,16280,111
20240902,151600,445973100,16280,16280,16290,16280,10
20240902,151500,445810290,16290,16280,16290,16280,2
20240902,151400,445777720,16280,16280,16280,16280,3
20240902,151300,445728880,16290,16280,16290,16280,88
20240902,151200,444296220,16290,16290,16290,16290,3
20240902,151100,444247350,16290,16290,16290,16290,1
20240902,151000,444231060,16280,16270,16280,16270,116
20240902,150900,442342590,16280,16280,16280,16280,0
20240902,150800,442342590,16280,16280,16280,16280,0
20240902,150700,442342590,16280,16280,16280,16280,10
20240902,150600,442179790,16280,16280,16280,16280,1
20240902,150500,442163510,16280,16280,16280,16280,0
20240902,150400,442163510,16280,16280,16280,16280,0
20240902,150300,442163510,16280,16280,16300,16280,113
20240902,150200,440321670,16270,16270,16270,16270,0
20240902,150100,440321670,16270,16270,16270,16270,38
20240902,150000,439703410,16270,16270,16270,16270,1
20240902,145900,439687140,16300,16300,16300,16300,0
20240902,145800,439687140,16300,16300,16300,16300,1
20240902,145700,439670840,16300,16300,16310,16300,3
20240902,145600,439621930,16300,16300,16300,16300,0
20240902,145500,439621930,16300,16290,16300,16290,99
20240902,145400,438008790,16290,16290,16290,16290,2
20240902,145300,437976210,16290,16290,16290,16290,100
20240902,145200,436347210,16290,16280,16290,16280,47
20240902,145100,435582010,16280,16280,16280,16280,14
20240902,145000,435354090,16280,16280,16280,16280,0
20240902,144900,435354090,16280,16280,16280,16280,28
20240902,144800,434898250,16280,16280,16280,16280,13
20240902,144700,434686610,16290,16290,16290,16290,2
20240902,144600,434654030,16290,16290,16290,16290,0
20240902,144500,434654030,16290,16290,16290,16290,50
20240902,144400,433839530,16280,16280,16280,16280,82
20240902,144300,432504570,16270,16270,16270,16270,0
20240902,144200,432504570,16270,16270,16270,16270,38
20240902,144100,431886310,16270,16270,16270,16270,30
20240902,144000,431398210,16280,16280,16280,16280,0
20240902,143900,431398210,16280,16280,16280,16280,0
20240902,143800,431398210,16280,16280,16280,16280,1
20240902,143700,431381930,16260,16260,16260,16260,0
20240902,143600,431381930,16260,16260,16260,16260,122
20240902,143500,429398210,16260,16270,16280,16260,181
20240902,143400,426453940,16250,16250,16250,16250,0
20240902,143300,426453940,16250,16270,16270,16250,9
20240902,143200,426307670,16270,16270,16270,16270,4
20240902,143100,426242590,16270,16270,16270,16270,0
20240902,143000,426242590,16270,16270,16270,16270,0
20240902,142900,426242590,16270,16270,16270,16270,151
20240902,142800,423785820,16280,16280,16280,16280,0
20240902,142700,423785820,16280,16280,16280,16280,0
20240902,142600,423785820,16280,16280,16280,16280,0
20240902,142500,423785820,16280,16280,16280,16280,0
20240902,142400,423785820,16280,16280,16280,16280,0
20240902,142300,423785820,16280,16270,16280,16250,125
20240902,142200,421752070,16270,16270,16270,16270,0
20240902,142100,421752070,16270,16260,16270,16260,93
20240902,142000,420239640,16260,16260,16270,16260,158
20240902,141900,417670510,16260,16270,16270,16260,28
20240902,141800,417215030,16270,16270,16270,16270,0
20240902,141700,417215030,16270,16270,16270,16270,3
20240902,141600,417166220,16270,16270,16270,16270,0
20240902,141500,417166220,16270,16270,16270,16260,416
20240902,141400,410401050,16280,16280,16280,16280,5
20240902,141300,410319650,16290,16290,16290,16290,0
20240902,141200,410319650,16290,16290,16290,16290,4
20240902,141100,410254490,16300,16300,16300,16300,8
20240902,141000,410124090,16310,16310,16310,16310,0
20240902,140900,410124090,16310,16310,16310,16310,0
20240902,140800,410124090,16310,16310,16310,16310,1
20240902,140700,410107780,16310,16310,16310,16310,0
20240902,140600,410107780,16310,16310,16310,16310,0
20240902,140500,410107780,16310,16310,16310,16310,0
20240902,140400,410107780,16310,16310,16310,16310,0
20240902,140300,410107780,16310,16310,16310,16310,0
20240902,140200,410107780,16310,16310,16310,16310,1
20240902,140100,410091470,16310,16290,16310,16290,2
20240902,140000,410058870,16310,16280,16310,16280,79
20240902,135900,408771420,16280,16280,16280,16280,65
20240902,135800,407713220,16270,16270,16270,16270,38
20240902,135700,407094960,16280,16280,16280,16280,85
20240902,135600,405711160,16270,16270,16270,16270,0
20240902,135500,405711160,16270,16280,16280,16270,104
20240902,135400,404018450,16280,16280,16280,16280,0
20240902,135300,404018450,16280,16280,16280,16280,1
20240902,135200,404002170,16280,16280,16280,16280,54
20240902,135100,403123050,16280,16280,16280,16280,0
20240902,135000,403123050,16280,16280,16280,16280,42
20240902,134900,402439290,16280,16280,16280,16280,13
20240902,134800,402227650,16290,16290,16290,16290,0
20240902,134700,402227650,16290,16290,16290,16290,0
20240902,134600,402227650,16290,16290,16290,16290,0
20240902,134500,402227650,16290,16290,16290,16290,0
20240902,134400,402227650,16290,16290,16290,16290,0
20240902,134300,402227650,16290,16290,16290,16290,0
20240902,134200,402227650,16290,16290,16290,16290,0
20240902,134100,402227650,16290,16290,16290,16290,0
20240902,134000,402227650,16290,16290,16290,16290,0
20240902,133900,402227650,16290,16290,16290,16290,0
20240902,133800,402227650,16290,16290,16290,16290,0
20240902,133700,402227650,16290,16280,16290,16280,52
20240902,133600,401381050,16280,16280,16280,16280,2
20240902,133500,401348490,16280,16280,16280,16280,1
20240902,133400,401332210,16280,16280,16280,16280,0
20240902,133300,401332210,16280,16280,16290,16280,127
20240902,133200,399264570,16280,16280,16280,16280,0
20240902,133100,399264570,16280,16280,16280,16280,0
20240902,133000,399264570,16280,16280,16280,16280,0
20240902,132900,399264570,16280,16280,16280,16280,0
20240902,132800,399264570,16280,16270,16280,16260,108
20240902,132700,397507640,16270,16270,16270,16270,1
20240902,132600,397491370,16270,16270,16270,16270,0
20240902,132500,397491370,16270,16270,16270,16270,0
20240902,132400,397491370,16270,16260,16270,16260,115
20240902,132300,395620700,16260,16260,16260,16260,0
20240902,132200,395620700,16260,16260,16260,16260,10
20240902,132100,395458100,16250,16250,16250,16250,39
20240902,132000,394824350,16250,16250,16250,16250,0
20240902,131900,394824350,16250,16250,16250,16250,0
20240902,131800,394824350,16250,16250,16250,16250,44
20240902,131700,394109350,16250,16250,16250,16250,1
20240902,131600,394093100,16250,16250,16250,16250,61
20240902,131500,393101850,16250,16240,16250,16240,92
20240902,131400,391606900,16250,16240,16250,16240,2
20240902,131300,391574410,16250,16240,16250,16240,2
20240902,131200,391541920,16250,16240,16250,16240,1075
20240902,131100,374083910,16250,16250,16250,16250,0
20240902,131000,374083910,16250,16250,16260,16250,247
20240902,130900,370069770,16260,16260,16260,16260,1
20240902,130800,370053510,16260,16260,16260,16260,0
20240902,130700,370053510,16260,16250,16260,16250,102
20240902,130600,368396000,16260,16260,16260,16260,40
20240902,130500,367745600,16260,16260,16260,16260,0
20240902,130400,367745600,16260,16260,16260,16260,48
20240902,130300,366965120,16260,16260,16260,16260,0
20240902,130200,366965120,16260,16260,16260,16260,0
20240902,130100,366965120,16260,16270,16270,16260,2
20240902,130000,366932590,16260,16260,16260,16260,0
20240902,125900,366932590,16260,16250,16270,16250,94
20240902,125800,365404880,16250,16250,16250,16250,0
20240902,125700,365404880,16250,16260,16270,16250,61
20240902,125600,364413240,16260,16260,16260,16260,79
20240902,125500,363128700,16260,16260,16260,16260,0
20240902,125400,363128700,16260,16260,16260,16260,0
20240902,125300,363128700,16260,16260,16260,16260,0
20240902,125200,363128700,16260,16260,16260,16260,0
20240902,125100,363128700,16260,16260,16260,16260,0
20240902,125000,363128700,16260,16260,16260,16260,3
20240902,124900,363079920,16280,16260,16280,16260,20
20240902,124800,362754380,16280,16260,16280,16260,6
20240902,124700,362656760,16280,16250,16280,16250,27
20240902,124600,362217880,16250,16240,16260,16240,804
20240902,124500,349151050,16240,16240,16240,16240,1
20240902,124400,349134810,16230,16230,16230,16230,0
20240902,124300,349134810,16230,16230,16230,16230,65
20240902,124200,348079860,16230,16230,16230,16230,16
20240902,124100,347820180,16230,16230,16230,16230,0
20240902,124000,347820180,16230,16210,16230,16210,45
20240902,123900,347090700,16210,16210,16210,16210,0
20240902,123800,347090700,16210,16210,16210,16210,0
20240902,123700,347090700,16210,16220,16220,16210,94
20240902,123600,345566670,16230,16230,16230,16230,56
20240902,123500,344657790,16220,16220,16220,16220,4
20240902,123400,344592910,16220,16220,16220,16220,68
20240902,123300,343489950,16230,16230,16230,16230,0
20240902,123200,343489950,16230,16230,16230,16230,0
20240902,123100,343489950,16230,16230,16230,16230,61
20240902,123000,342499920,16230,16230,16230,16230,3
20240902,122900,342451230,16240,16240,16240,16240,0
20240902,122800,342451230,16240,16240,16240,16240,0
20240902,122700,342451230,16240,16240,16240,16240,6
20240902,122600,342353790,16240,16240,16240,16240,1
20240902,122500,342337550,16250,16250,16250,16250,0
20240902,122400,342337550,16250,16250,16250,16250,0
20240902,122300,342337550,16250,16250,16250,16250,0
20240902,122200,342337550,16250,16250,16250,16250,0
20240902,122100,342337550,16250,16250,16250,16250,20
20240902,122000,342012550,16260,16260,16260,16260,0
20240902,121900,342012550,16260,16260,16260,16260,0
20240902,121800,342012550,16260,16260,16260,16260,60
20240902,121700,341036950,16260,16260,16260,16260,5
20240902,121600,340955650,16260,16260,16260,16260,11
20240902,121500,340776790,16260,16250,16260,16250,45
20240902,121400,340045530,16260,16260,16260,16260,4
20240902,121300,339980490,16260,16260,16260,16260,1
20240902,121200,339964230,16250,16250,16250,16250,39
20240902,121100,339330480,16250,16250,16250,16250,3
20240902,121000,339281730,16260,16250,16260,16250,9
20240902,120900,339135470,16250,16250,16250,16250,40
20240902,120800,338485470,16250,16250,16250,16250,0
20240902,120700,338485470,16250,16250,16250,16250,40
20240902,120600,337835470,16250,16250,16250,16250,3
20240902,120500,337786720,16250,16240,16250,16240,6
20240902,120400,337689270,16240,16240,16240,16240,1
20240902,120300,337673030,16230,16230,16230,16220,18
20240902,120200,337381030,16220,16220,16220,16220,43
20240902,120100,336683570,16220,16220,16220,16220,18
20240902,120000,336391610,16210,16210,16210,16210,5
20240902,115900,336310560,16220,16220,16220,16220,33
20240902,115800,335775300,16220,16230,16230,16220,16
20240902,115700,335515760,16220,16210,16220,16210,20
20240902,115600,335191500,16200,16220,16220,16200,54
20240902,115500,334316660,16200,16200,16210,16200,43
20240902,115400,333619830,16200,16200,16210,16200,15
20240902,115300,333376820,16200,16210,16210,16200,44
20240902,115200,332663670,16210,16220,16220,16210,13
20240902,115100,332452900,16220,16220,16220,16220,19
20240902,115000,332144720,16220,16220,16220,16220,76
20240902,114900,330912000,16210,16210,16220,16210,44
20240902,114800,330198500,16200,16200,16200,16200,14
20240902,114700,329971700,16200,16190,16210,16190,62
20240902,114600,328967780,16190,16190,16190,16190,14
20240902,114500,328741120,16190,16200,16200,16190,22
20240902,114400,328384910,16200,16200,16200,16190,74
20240902,114300,327186240,16200,16190,16200,16190,30
20240902,114200,326700380,16190,16200,16200,16190,13
20240902,114100,326489820,16200,16220,16220,16200,1399
20240902,114000,303798570,16220,16220,16220,16220,56
20240902,113900,302890250,16220,16220,16220,16220,18
20240902,113800,302598290,16220,16220,16230,16220,13
20240902,113700,302387400,16220,16220,16240,16220,56
20240902,113600,301479050,16220,16220,16240,16220,14
20240902,113500,301251910,16220,16220,16240,16220,39
20240902,113400,300618930,16220,16220,16240,16220,35
20240902,113300,300051030,16240,16220,16240,16220,22
20240902,113200,299694150,16220,16220,16220,16220,14
20240902,113100,299467070,16230,16240,16240,16230,55
20240902,113000,298574350,16240,16240,16240,16240,10
20240902,112900,298411950,16230,16230,16230,16230,1
20240902,112800,298395720,16230,16230,16230,16220,37
20240902,112700,297795420,16220,16220,16220,16220,0
20240902,112600,297795420,16220,16230,16230,16220,8
20240902,112500,297665650,16240,16240,16240,16240,0
20240902,112400,297665650,16240,16240,16240,16240,0
20240902,112300,297665650,16240,16200,16240,16200,419
20240902,112200,290872900,16190,16190,16200,16190,52
20240902,112100,290031010,16190,16190,16190,16190,0
20240902,112000,290031010,16190,16180,16190,16180,149
20240902,111900,287619200,16180,16180,16180,16170,34
20240902,111800,287069390,16170,16150,16170,16150,164
20240902,111700,284417670,16170,16170,16170,16150,101
20240902,111600,282785720,16160,16160,16160,16160,50
20240902,111500,281977720,16160,16150,16160,16150,141
20240902,111400,279700520,16150,16150,16150,16140,37
20240902,111300,279103070,16150,16130,16150,16130,42
20240902,111200,278424890,16140,16150,16150,16140,134
20240902,111100,276261550,16140,16190,16190,16140,1451
20240902,111000,252821380,16190,16200,16210,16180,1204
20240902,110900,233332340,16210,16220,16220,16210,8
20240902,110800,233202650,16220,16220,16220,16220,12
20240902,110700,233008010,16220,16210,16220,16210,110
20240902,110600,231224510,16210,16210,16210,16200,585
20240902,110500,221744220,16210,16220,16220,16210,194
20240902,110400,218598460,16220,16220,16220,16210,451
20240902,110300,211287240,16210,16260,16260,16210,2056
20240902,110200,177929040,16270,16270,16270,16270,1
20240902,110100,177912770,16270,16270,16270,16270,0
20240902,110000,177912770,16270,16270,16270,16270,10
20240902,105900,177750070,16270,16270,16270,16270,5
20240902,105800,177668720,16260,16260,16260,16260,0
20240902,105700,177668720,16260,16270,16270,16260,9
20240902,105600,177522320,16270,16270,16270,16270,75
20240902,105500,176302070,16270,16270,16270,16270,100
20240902,105400,174675070,16270,16270,16270,16270,0
20240902,105300,174675070,16270,16280,16280,16270,35
20240902,105200,174105520,16280,16290,16350,16280,138
20240902,105100,171856100,16290,16290,16290,16290,76
20240902,105000,170618060,16290,16280,16290,16280,296
20240902,104900,165797510,16280,16260,16280,16260,10
20240902,104800,165634880,16260,16250,16260,16250,140
20240902,104700,163359780,16260,16240,16260,16230,581
20240902,104600,153918120,16230,16230,16230,16230,7
20240902,104500,153804510,16240,16230,16240,16230,187
20240902,104400,150769300,16240,16240,16240,16240,5
20240902,104300,150688100,16250,16250,16250,16250,2
20240902,104200,150655600,16230,16240,16240,16230,107
20240902,104100,148917950,16230,16230,16230,16230,46
20240902,104000,148171370,16240,16240,16240,16240,23
20240902,103900,147797850,16240,16250,16250,16240,43
20240902,103800,147099500,16250,16250,16250,16240,222
20240902,103700,143492030,16280,16270,16280,16250,1104
20240902,103600,125544160,16270,16270,16270,16270,0
20240902,103500,125544160,16270,16280,16280,16270,12
20240902,103400,125348870,16280,16280,16280,16270,58
20240902,103300,124405090,16280,16280,16280,16280,6
20240902,103200,124307410,16280,16300,16310,16280,1092
20240902,103100,106518370,16300,16300,16300,16300,0
20240902,103000,106518370,16300,16310,16310,16300,78
20240902,102900,105246220,16300,16300,16300,16300,94
20240902,102800,103714020,16300,16300,16300,16300,137
20240902,102700,101480920,16300,16300,16300,16300,14
20240902,102600,101252720,16300,16300,16300,16300,9
20240902,102500,101106020,16300,16300,16300,16300,47
20240902,102400,100339920,16300,16300,16300,16300,0
20240902,102300,100339920,16300,16320,16320,16300,16
20240902,102200,100079060,16320,16320,16320,16300,249
20240902,102100,96016340,16320,16310,16320,16310,100
20240902,102000,94384960,16310,16300,16310,16300,12
20240902,101900,94189310,16300,16300,16300,16300,37
20240902,101800,93586210,16310,16310,16320,16300,54
20240902,101700,92705460,16320,16320,16320,16320,1
20240902,101600,92689140,16320,16310,16320,16310,701
20240902,101500,81255700,16320,16330,16330,16320,528
20240902,101400,72637630,16340,16340,16340,16340,7
20240902,101300,72523250,16330,16330,16330,16330,12
20240902,101200,72327290,16340,16340,16340,16340,0
20240902,101100,72327290,16340,16330,16340,16330,21
20240902,101000,71984240,16340,16340,16340,16340,0
20240902,100900,71984240,16340,16340,16340,16320,663
20240902,100800,61157480,16340,16340,16340,16340,3
20240902,100700,61108460,16350,16340,16350,16340,44
20240902,100600,60389470,16350,16350,16350,16350,9
20240902,100500,60242320,16350,16350,16350,16350,81
20240902,100400,58917970,16350,16350,16350,16350,127
20240902,100300,56841520,16340,16340,16340,16340,9
20240902,100200,56694460,16350,16350,16350,16350,1
20240902,100100,56678110,16350,16350,16350,16340,190
20240902,100000,53573120,16360,16360,16360,16360,11
20240902,095900,53393160,16360,16350,16360,16350,103
20240902,095800,51708110,16350,16350,16350,16350,0
20240902,095700,51708110,16350,16350,16350,16350,0
20240902,095600,51708110,16350,16350,16350,16350,7
20240902,095500,51593660,16350,16350,16350,16350,23
20240902,095400,51217610,16340,16350,16350,16340,11
20240902,095300,51037860,16350,16340,16350,16340,8
20240902,095200,50907130,16340,16340,16340,16340,3
20240902,095100,50858110,16340,16340,16340,16340,7
20240902,095000,50743730,16340,16340,16340,16340,0
20240902,094900,50743730,16340,16340,16340,16340,7
20240902,094800,50629350,16360,16340,16360,16340,9
20240902,094700,50482170,16360,16350,16360,16340,346
20240902,094600,44826730,16350,16350,16350,16350,7
20240902,094500,44712280,16350,16350,16350,16350,11
20240902,094400,44532430,16360,16360,16360,16360,6
20240902,094300,44434270,16360,16360,16360,16360,0
20240902,094200,44434270,16360,16350,16360,16350,17
20240902,094100,44156280,16360,16350,16360,16350,5
20240902,094000,44074510,16350,16350,16350,16350,6
20240902,093900,43976410,16360,16360,16360,16360,3
20240902,093800,43927330,16350,16350,16350,16350,7
20240902,093700,43812880,16350,16350,16360,16350,11
20240902,093600,43633020,16360,16360,16360,16360,81
20240902,093500,42307860,16350,16360,16360,16350,10
20240902,093400,42144340,16350,16350,16350,16350,3
20240902,093300,42095290,16350,16350,16350,16350,7
20240902,093200,41980840,16350,16350,16350,16350,14
20240902,093100,41751940,16350,16350,16350,16350,10
20240902,093000,41588440,16360,16360,16360,16350,65
20240902,092900,40525070,16360,16350,16360,16350,34
20240902,092800,39968970,16360,16350,16360,16350,23
20240902,092700,39592720,16360,16350,16360,16350,38
20240902,092600,38971120,16350,16350,16350,16350,0
20240902,092500,38971120,16350,16350,16350,16350,10
20240902,092400,38807620,16360,16360,16360,16360,1
20240902,092300,38791260,16350,16350,16350,16350,173
20240902,092200,35962710,16360,16360,16360,16360,0
20240902,092100,35962710,16360,16360,16360,16360,0
20240902,092000,35962710,16360,16350,16360,16350,4
20240902,091900,35897300,16360,16360,16360,16360,453
20240902,091800,28486220,16360,16360,16360,16350,650
20240902,091700,17854140,16360,16360,16360,16360,10
20240902,091600,17690540,16370,16370,16370,16370,0
20240902,091500,17690540,16370,16370,16370,16370,0
20240902,091400,17690540,16370,16370,16370,16370,5
20240902,091300,17608690,16380,16380,16380,16380,2
20240902,091200,17575930,16380,16380,16380,16380,11
20240902,091100,17395750,16380,16380,16380,16380,2
20240902,091000,17362990,16380,16350,16380,16350,85
20240902,090900,15972280,16370,16370,16380,16370,26
20240902,090800,15546650,16360,16360,16360,16360,71
20240902,090700,14385090,16360,16360,16360,16360,10
20240902,090600,14221490,16360,16380,16390,16350,354
20240902,090500,8427380,16390,16400,16400,16390,37
20240902,090400,7820640,16400,16410,16410,16400,33
20240902,090300,7279310,16410,16430,16430,16410,348
20240902,090200,1561830,16450,16440,16450,16430,72
20240902,090100,378100,16450,16450,16450,16450,0
20240902,090000,378100,16450,16440,16450,16440,15