KissMeData/016250/min/candle-20240805.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240805,190100,9212837060,17400,17400,17400,17400,3866
20240805,190000,9212837060,17400,17400,17400,17400,0
20240805,185900,9212837060,17400,17400,17400,17400,0
20240805,185800,9212837060,17400,17400,17400,17400,0
20240805,185700,9212837060,17400,17400,17400,17400,0
20240805,185600,9212837060,17400,17400,17400,17400,0
20240805,185500,9212837060,17400,17400,17400,17400,0
20240805,185400,9212837060,17400,17400,17400,17400,0
20240805,185300,9212837060,17400,17400,17400,17400,0
20240805,185200,9212837060,17400,17400,17400,17400,0
20240805,185100,9212837060,17400,17400,17400,17400,0
20240805,185000,9212837060,17400,17400,17400,17400,0
20240805,184900,9212837060,17400,17400,17400,17400,0
20240805,184800,9212837060,17400,17400,17400,17400,0
20240805,184700,9212837060,17400,17400,17400,17400,0
20240805,184600,9212837060,17400,17400,17400,17400,0
20240805,184500,9212837060,17400,17400,17400,17400,0
20240805,184400,9212837060,17400,17400,17400,17400,0
20240805,184300,9212837060,17400,17400,17400,17400,0
20240805,184200,9212837060,17400,17400,17400,17400,0
20240805,184100,9212837060,17400,17400,17400,17400,0
20240805,184000,9212837060,17400,17400,17400,17400,0
20240805,183900,9212837060,17400,17400,17400,17400,0
20240805,183800,9212837060,17400,17400,17400,17400,0
20240805,183700,9212837060,17400,17400,17400,17400,0
20240805,183600,9212837060,17400,17400,17400,17400,0
20240805,183500,9212837060,17400,17400,17400,17400,0
20240805,183400,9212837060,17400,17400,17400,17400,0
20240805,183300,9212837060,17400,17400,17400,17400,0
20240805,183200,9212837060,17400,17400,17400,17400,0
20240805,183100,9212837060,17400,17400,17400,17400,3866
20240805,183000,9212837060,17400,17400,17400,17400,0
20240805,182900,9212837060,17400,17400,17400,17400,0
20240805,182800,9212837060,17400,17400,17400,17400,0
20240805,182700,9212837060,17400,17400,17400,17400,0
20240805,182600,9212837060,17400,17400,17400,17400,0
20240805,182500,9212837060,17400,17400,17400,17400,0
20240805,182400,9212837060,17400,17400,17400,17400,0
20240805,182300,9212837060,17400,17400,17400,17400,0
20240805,182200,9212837060,17400,17400,17400,17400,0
20240805,182100,9212837060,17400,17400,17400,17400,0
20240805,182000,9212837060,17400,17400,17400,17400,0
20240805,181900,9212837060,17400,17400,17400,17400,0
20240805,181800,9212837060,17400,17400,17400,17400,0
20240805,181700,9212837060,17400,17400,17400,17400,0
20240805,181600,9212837060,17400,17400,17400,17400,0
20240805,181500,9212837060,17400,17400,17400,17400,0
20240805,181400,9212837060,17400,17400,17400,17400,0
20240805,181300,9212837060,17400,17400,17400,17400,0
20240805,181200,9212837060,17400,17400,17400,17400,0
20240805,181100,9212837060,17400,17400,17400,17400,0
20240805,181000,9212837060,17400,17400,17400,17400,0
20240805,180900,9212837060,17400,17400,17400,17400,0
20240805,180800,9212837060,17400,17400,17400,17400,0
20240805,180700,9212837060,17400,17400,17400,17400,0
20240805,180600,9212837060,17400,17400,17400,17400,0
20240805,180500,9212837060,17400,17400,17400,17400,0
20240805,180400,9212837060,17400,17400,17400,17400,0
20240805,180300,9212837060,17400,17400,17400,17400,0
20240805,180200,9212837060,17400,17400,17400,17400,0
20240805,180100,9212837060,17400,17400,17400,17400,3866
20240805,180000,9212837060,17400,17400,17400,17400,0
20240805,175900,9212837060,17400,17400,17400,17400,0
20240805,175800,9212837060,17400,17400,17400,17400,0
20240805,175700,9212837060,17400,17400,17400,17400,0
20240805,175600,9212837060,17400,17400,17400,17400,0
20240805,175500,9212837060,17400,17400,17400,17400,0
20240805,175400,9212837060,17400,17400,17400,17400,0
20240805,175300,9212837060,17400,17400,17400,17400,0
20240805,175200,9212837060,17400,17400,17400,17400,0
20240805,175100,9212837060,17400,17400,17400,17400,0
20240805,175000,9212837060,17400,17400,17400,17400,0
20240805,174900,9212837060,17400,17400,17400,17400,0
20240805,174800,9212837060,17400,17400,17400,17400,0
20240805,174700,9212837060,17400,17400,17400,17400,0
20240805,174600,9212837060,17400,17400,17400,17400,0
20240805,174500,9212837060,17400,17400,17400,17400,0
20240805,174400,9212837060,17400,17400,17400,17400,0
20240805,174300,9212837060,17400,17400,17400,17400,0
20240805,174200,9212837060,17400,17400,17400,17400,0
20240805,174100,9212837060,17400,17400,17400,17400,0
20240805,174000,9212837060,17400,17400,17400,17400,0
20240805,173900,9212837060,17400,17400,17400,17400,0
20240805,173800,9212837060,17400,17400,17400,17400,0
20240805,173700,9212837060,17400,17400,17400,17400,0
20240805,173600,9212837060,17400,17400,17400,17400,0
20240805,173500,9212837060,17400,17400,17400,17400,0
20240805,173400,9212837060,17400,17400,17400,17400,0
20240805,173300,9212837060,17400,17400,17400,17400,0
20240805,173200,9212837060,17400,17400,17400,17400,0
20240805,173100,9212837060,17400,17400,17400,17400,3866
20240805,173000,9212837060,17400,17400,17400,17400,0
20240805,172900,9212837060,17400,17400,17400,17400,0
20240805,172800,9212837060,17400,17400,17400,17400,0
20240805,172700,9212837060,17400,17400,17400,17400,0
20240805,172600,9212837060,17400,17400,17400,17400,0
20240805,172500,9212837060,17400,17400,17400,17400,0
20240805,172400,9212837060,17400,17400,17400,17400,0
20240805,172300,9212837060,17400,17400,17400,17400,0
20240805,172200,9212837060,17400,17400,17400,17400,0
20240805,172100,9212837060,17400,17400,17400,17400,0
20240805,172000,9212837060,17400,17400,17400,17400,0
20240805,171900,9212837060,17400,17400,17400,17400,0
20240805,171800,9212837060,17400,17400,17400,17400,0
20240805,171700,9212837060,17400,17400,17400,17400,0
20240805,171600,9212837060,17400,17400,17400,17400,0
20240805,171500,9212837060,17400,17400,17400,17400,0
20240805,171400,9212837060,17400,17400,17400,17400,0
20240805,171300,9212837060,17400,17400,17400,17400,0
20240805,171200,9212837060,17400,17400,17400,17400,0
20240805,171100,9212837060,17400,17400,17400,17400,0
20240805,171000,9212837060,17400,17400,17400,17400,0
20240805,170900,9212837060,17400,17400,17400,17400,0
20240805,170800,9212837060,17400,17400,17400,17400,0
20240805,170700,9212837060,17400,17400,17400,17400,0
20240805,170600,9212837060,17400,17400,17400,17400,0
20240805,170500,9212837060,17400,17400,17400,17400,0
20240805,170400,9212837060,17400,17400,17400,17400,0
20240805,170300,9212837060,17400,17400,17400,17400,0
20240805,170200,9212837060,17400,17400,17400,17400,0
20240805,170100,9212837060,17400,17400,17400,17400,3866
20240805,170000,9212837060,17400,17400,17400,17400,0
20240805,165900,9212837060,17400,17400,17400,17400,0
20240805,165800,9212837060,17400,17400,17400,17400,0
20240805,165700,9212837060,17400,17400,17400,17400,0
20240805,165600,9212837060,17400,17400,17400,17400,0
20240805,165500,9212837060,17400,17400,17400,17400,0
20240805,165400,9212837060,17400,17400,17400,17400,0
20240805,165300,9212837060,17400,17400,17400,17400,0
20240805,165200,9212837060,17400,17400,17400,17400,0
20240805,165100,9212837060,17400,17400,17400,17400,0
20240805,165000,9212837060,17400,17400,17400,17400,0
20240805,164900,9212837060,17400,17400,17400,17400,0
20240805,164800,9212837060,17400,17400,17400,17400,0
20240805,164700,9212837060,17400,17400,17400,17400,0
20240805,164600,9212837060,17400,17400,17400,17400,0
20240805,164500,9212837060,17400,17400,17400,17400,0
20240805,164400,9212837060,17400,17400,17400,17400,0
20240805,164300,9212837060,17400,17400,17400,17400,0
20240805,164200,9212837060,17400,17400,17400,17400,0
20240805,164100,9212837060,17400,17400,17400,17400,0
20240805,164000,9212837060,17400,17400,17400,17400,0
20240805,163900,9212837060,17400,17400,17400,17400,0
20240805,163800,9212837060,17400,17400,17400,17400,0
20240805,163700,9212837060,17400,17400,17400,17400,0
20240805,163600,9212837060,17400,17400,17400,17400,0
20240805,163500,9212837060,17400,17400,17400,17400,0
20240805,163400,9212837060,17400,17400,17400,17400,0
20240805,163300,9212837060,17400,17400,17400,17400,0
20240805,163200,9212837060,17400,17400,17400,17400,0
20240805,163100,9212837060,17400,17400,17400,17400,3866
20240805,163000,9212837060,17400,17400,17400,17400,0
20240805,162900,9212837060,17400,17400,17400,17400,0
20240805,162800,9212837060,17400,17400,17400,17400,0
20240805,162700,9212837060,17400,17400,17400,17400,0
20240805,162600,9212837060,17400,17400,17400,17400,0
20240805,162500,9212837060,17400,17400,17400,17400,0
20240805,162400,9212837060,17400,17400,17400,17400,0
20240805,162300,9212837060,17400,17400,17400,17400,0
20240805,162200,9212837060,17400,17400,17400,17400,0
20240805,162100,9212837060,17400,17400,17400,17400,0
20240805,162000,9212837060,17400,17400,17400,17400,0
20240805,161900,9212837060,17400,17400,17400,17400,0
20240805,161800,9212837060,17400,17400,17400,17400,0
20240805,161700,9212837060,17400,17400,17400,17400,0
20240805,161600,9212837060,17400,17400,17400,17400,0
20240805,161500,9212837060,17400,17400,17400,17400,0
20240805,161400,9212837060,17400,17400,17400,17400,0
20240805,161300,9212837060,17400,17400,17400,17400,0
20240805,161200,9212837060,17400,17400,17400,17400,0
20240805,161100,9212837060,17400,17400,17400,17400,0
20240805,161000,9212837060,17400,17400,17400,17400,0
20240805,160900,9212837060,17400,17400,17400,17400,0
20240805,160800,9212837060,17400,17400,17400,17400,0
20240805,160700,9212837060,17400,17400,17400,17400,0
20240805,160600,9212837060,17400,17400,17400,17400,0
20240805,160500,9212837060,17400,17400,17400,17400,0
20240805,160400,9212837060,17400,17400,17400,17400,0
20240805,160300,9212837060,17400,17400,17400,17400,0
20240805,160200,9212837060,17400,17400,17400,17400,0
20240805,160100,9212837060,17400,17400,17400,17400,3866
20240805,160000,9212837060,17400,17400,17400,17400,0
20240805,155900,9212837060,17400,17400,17400,17400,0
20240805,155800,9212837060,17400,17400,17400,17400,0
20240805,155700,9212837060,17400,17400,17400,17400,0
20240805,155600,9212837060,17400,17400,17400,17400,0
20240805,155500,9212837060,17400,17400,17400,17400,0
20240805,155400,9212837060,17400,17400,17400,17400,0
20240805,155300,9212837060,17400,17400,17400,17400,0
20240805,155200,9212837060,17400,17400,17400,17400,0
20240805,155100,9212837060,17400,17400,17400,17400,0
20240805,155000,9212837060,17400,17400,17400,17400,0
20240805,154900,9212837060,17400,17400,17400,17400,0
20240805,154800,9212837060,17400,17400,17400,17400,0
20240805,154700,9212837060,17400,17400,17400,17400,0
20240805,154600,9212837060,17400,17400,17400,17400,0
20240805,154500,9212837060,17400,17400,17400,17400,0
20240805,154400,9212837060,17400,17400,17400,17400,0
20240805,154300,9212837060,17400,17400,17400,17400,0
20240805,154200,9212837060,17400,17400,17400,17400,0
20240805,154100,9212837060,17400,17400,17400,17400,0
20240805,154000,9212837060,17400,17400,17400,17400,0
20240805,153900,9212837060,17400,17400,17400,17400,0
20240805,153800,9212837060,17400,17400,17400,17400,0
20240805,153700,9212837060,17400,17400,17400,17400,0
20240805,153600,9212837060,17400,17400,17400,17400,0
20240805,153500,9212837060,17400,17400,17400,17400,0
20240805,153400,9212837060,17400,17400,17400,17400,0
20240805,153300,9212837060,17400,17400,17400,17400,0
20240805,153200,9212837060,17400,17400,17400,17400,0
20240805,153100,9212837060,17400,17400,17400,17400,3866
20240805,153000,9212837060,17400,17400,17400,17400,3866
20240805,152900,9145568660,17300,17300,17300,17300,0
20240805,152800,9145568660,17300,17300,17300,17300,0
20240805,152700,9145568660,17300,17300,17300,17300,0
20240805,152600,9145568660,17300,17300,17300,17300,0
20240805,152500,9145568660,17300,17300,17300,17300,0
20240805,152400,9145568660,17300,17300,17300,17300,0
20240805,152300,9145568660,17300,17300,17300,17300,0
20240805,152200,9145568660,17300,17300,17300,17300,0
20240805,152100,9145568660,17300,17300,17300,17300,0
20240805,152000,9145568660,17300,17300,17300,17300,0
20240805,151900,9145568660,17300,17290,17460,17290,2600
20240805,151800,9100393950,17200,16940,17200,16930,1732
20240805,151700,9070806270,16930,16870,16930,16870,331
20240805,151600,9065210040,16870,16840,16870,16800,6345
20240805,151500,8958589740,16840,16890,16890,16840,528
20240805,151400,8949685740,16890,16940,16940,16880,344
20240805,151300,8943876930,16940,16900,16940,16850,830
20240805,151200,8929858740,16890,17010,17010,16880,1187
20240805,151100,8909694180,17010,17010,17100,17000,1217
20240805,151000,8888968520,17010,16930,17010,16930,716
20240805,150900,8876823640,16930,16900,16950,16900,438
20240805,150800,8869411620,16900,16910,16950,16900,326
20240805,150700,8863893550,16890,16860,16900,16850,103
20240805,150600,8862156230,16830,16830,16860,16830,79
20240805,150500,8860826520,16820,16820,16950,16820,217
20240805,150400,8857170310,16810,16790,16970,16790,729
20240805,150300,8844864470,16740,16780,16780,16720,357
20240805,150200,8838888300,16780,16800,16800,16770,257
20240805,150100,8834575580,16800,16710,16800,16710,1003
20240805,150000,8817772660,16710,16600,16710,16600,205
20240805,145900,8814354010,16590,16580,16590,16560,171
20240805,145800,8811519510,16580,16580,16580,16580,174
20240805,145700,8808634590,16550,16530,16550,16530,194
20240805,145600,8805424240,16530,16530,16530,16520,1144
20240805,145500,8786522660,16530,16530,16590,16520,955
20240805,145400,8770741560,16580,16540,16580,16520,1446
20240805,145300,8746847720,16540,16530,16560,16520,430
20240805,145200,8739732350,16530,16620,16620,16520,9421
20240805,145100,8584077520,16590,16600,16710,16590,846
20240805,145000,8570026160,16710,16670,16770,16580,1400
20240805,144900,8546646990,16670,16520,16670,16520,893
20240805,144800,8531866460,16520,16630,16640,16520,7037
20240805,144700,8415142570,16630,16690,16700,16620,1370
20240805,144600,8392319960,16690,16700,16700,16680,558
20240805,144500,8383007370,16700,16730,16810,16610,11533
20240805,144400,8190883220,16740,16940,16940,16740,1558
20240805,144300,8164627510,16900,17160,17170,16880,992
20240805,144200,8147718350,17170,16820,17290,16740,2336
20240805,144100,8108310950,16750,17340,17340,16600,10876
20240805,144000,7923341030,17310,17310,17390,17310,2151
20240805,143900,7886034810,17320,17350,17370,17290,2608
20240805,143800,7840874470,17320,17900,17900,17290,6173
20240805,143700,7732618540,17880,17810,17910,17810,4082
20240805,143600,7659674490,17840,17770,17840,17770,4017
20240805,143500,7588105580,17780,17760,17820,17750,1230
20240805,143400,7566253790,17750,17760,17830,17740,4665
20240805,143300,7483379070,17770,17540,17770,17540,3446
20240805,143200,7422592480,17590,17410,17650,17350,7292
20240805,143100,7294703430,17460,17290,17470,17230,1392
20240805,143000,7270575410,17290,17380,17380,17290,1318
20240805,142900,7247711220,17360,17420,17450,17350,867
20240805,142800,7232641430,17450,17360,17480,17360,639
20240805,142700,7221513940,17370,17360,17490,17320,819
20240805,142600,7207271470,17330,17200,17490,17180,2249
20240805,142500,7168513840,17650,17650,17650,17650,0
20240805,142400,7168513840,17650,17650,17650,17650,0
20240805,142300,7168513840,17650,17650,17650,17650,0
20240805,142200,7168513840,17650,17650,17650,17650,0
20240805,142100,7168513840,17650,17650,17650,17650,0
20240805,142000,7168513840,17650,17650,17650,17650,0
20240805,141900,7168513840,17650,17650,17650,17650,0
20240805,141800,7168513840,17650,17650,17650,17650,0
20240805,141700,7168513840,17650,17650,17650,17650,0
20240805,141600,7168513840,17650,17650,17650,17650,0
20240805,141500,7168513840,17650,17650,17650,17650,0
20240805,141400,7168513840,17650,17650,17650,17650,0
20240805,141300,7168513840,17650,17650,17650,17650,0
20240805,141200,7168513840,17650,17650,17650,17650,0
20240805,141100,7168513840,17650,17650,17650,17650,0
20240805,141000,7168513840,17650,17650,17650,17650,0
20240805,140900,7168513840,17650,17650,17650,17650,0
20240805,140800,7168513840,17650,17650,17650,17650,0
20240805,140700,7168513840,17650,17650,17650,17650,0
20240805,140600,7168513840,17650,17650,17650,17650,0
20240805,140500,7168513840,17650,17650,17650,17650,0
20240805,140400,7168513840,17650,17650,17650,17650,0
20240805,140300,7168513840,17650,17650,17650,17650,0
20240805,140200,7168513840,17650,17650,17650,17650,0
20240805,140100,7168513840,17650,17650,17650,17650,0
20240805,140000,7168513840,17650,17650,17650,17650,0
20240805,135900,7168513840,17650,17650,17650,17650,0
20240805,135800,7168513840,17650,17650,17650,17650,0
20240805,135700,7168513840,17650,17650,17650,17650,0
20240805,135600,7168513840,17650,17620,17650,17620,4
20240805,135500,7168443300,17650,17480,17670,17480,1627
20240805,135400,7139927940,17490,17640,17690,17480,1928
20240805,135300,7105924440,17680,17280,17680,17260,3876
20240805,135200,7038078530,17320,17130,17380,17070,1405
20240805,135100,7013856890,17070,17300,17310,17050,3103
20240805,135000,6960676970,17300,17540,17570,17300,2006
20240805,134900,6925596800,17570,17550,17600,17540,1692
20240805,134800,6895881790,17550,17800,17840,17520,2333
20240805,134700,6854674730,17800,17810,17890,17750,6193
20240805,134600,6744323630,17820,17780,17860,17640,6887
20240805,134500,6621773900,17800,17520,17800,17480,3904
20240805,134400,6552848330,17570,17650,17800,17060,10748
20240805,134300,6362924800,17620,17000,17630,16970,7058
20240805,134200,6241196360,17060,17020,17060,17020,273
20240805,134100,6236539190,17070,17120,17120,16980,190
20240805,134000,6233310300,17120,17000,17150,16940,1291
20240805,133900,6211286980,17090,16860,17090,16830,1354
20240805,133800,6188414690,16900,17280,17330,16830,7272
20240805,133700,6063171170,17290,16940,17290,16710,5009
20240805,133600,5977275870,16940,16640,16940,16580,1339
20240805,133500,5954933610,16570,16570,16570,16560,45
20240805,133400,5954187970,16570,16590,16590,16570,260
20240805,133300,5949879430,16580,16670,16670,16580,160
20240805,133200,5947223940,16670,16580,16670,16560,898
20240805,133100,5932318080,16570,16540,16580,16530,94
20240805,133000,5930762880,16570,16540,16580,16530,71
20240805,132900,5929587050,16540,16530,16550,16520,567
20240805,132800,5920218430,16520,16620,16620,16520,1586
20240805,132700,5893984420,16610,16690,16690,16610,838
20240805,132600,5880047150,16700,16780,16780,16700,730
20240805,132500,5867848670,16800,16870,16870,16780,903
20240805,132400,5852657860,16870,16980,16980,16870,57
20240805,132300,5851692270,16980,17040,17040,16980,724
20240805,132200,5839373740,17020,17020,17020,17020,1
20240805,132100,5839356720,17020,17000,17020,17000,534
20240805,132000,5830268920,17000,16980,17000,16980,931
20240805,131900,5814449340,16850,16850,16850,16850,1
20240805,131800,5814432490,16840,16840,16840,16840,50
20240805,131700,5813590490,16840,16850,16980,16840,203
20240805,131600,5810170070,16850,16850,16850,16850,0
20240805,131500,5810170070,16850,16850,16850,16850,0
20240805,131400,5810170070,16850,16980,17000,16840,545
20240805,131300,5800923730,16980,16990,17000,16980,355
20240805,131200,5794895440,16990,16990,16990,16990,13
20240805,131100,5794674570,17000,16980,17000,16980,52
20240805,131000,5793791580,16980,16980,16980,16980,63
20240805,130900,5792721840,16980,16980,17000,16980,361
20240805,130800,5786588600,16980,16990,16990,16840,59
20240805,130700,5785586890,16990,16810,16990,16800,74
20240805,130600,5784340280,17000,16810,17000,16800,298
20240805,130500,5779319180,16800,16840,16870,16800,998
20240805,130400,5762517520,16870,16930,16930,16860,413
20240805,130300,5755548630,16910,16930,16930,16910,282
20240805,130200,5750777450,16990,17010,17010,16930,528
20240805,130100,5741802220,17020,17020,17020,17010,423
20240805,130000,5734604880,17010,17120,17160,17000,930
20240805,125900,5718729780,17120,17140,17140,17110,102
20240805,125800,5716983890,17150,17150,17150,17150,2
20240805,125700,5716949590,17140,17110,17140,17110,142
20240805,125600,5714516860,17110,17120,17120,17060,492
20240805,125500,5706110270,17130,17070,17130,17050,150
20240805,125400,5703551100,17070,17130,17140,17070,256
20240805,125300,5699167970,17160,16990,17160,16990,664
20240805,125200,5687855460,16950,16980,16990,16950,51
20240805,125100,5686989210,16920,17080,17080,16910,1098
20240805,125000,5668359930,17080,17160,17160,17080,513
20240805,124900,5659581050,17160,17200,17200,17160,839
20240805,124800,5645160890,17210,17200,17210,17170,241
20240805,124700,5641015860,17200,17230,17230,17180,145
20240805,124600,5638521520,17240,17120,17280,17120,605
20240805,124500,5628106130,17270,17100,17280,17090,1685
20240805,124400,5599161020,17100,17120,17280,17070,2408
20240805,124300,5557945390,17080,17000,17320,16910,8804
20240805,124200,5406713260,17050,16830,17050,16800,2077
20240805,124100,5371583410,16800,16730,16800,16730,85
20240805,124000,5370157940,16670,16670,16670,16670,0
20240805,123900,5370157940,16670,16670,16670,16670,0
20240805,123800,5370157940,16670,16660,16670,16660,562
20240805,123700,5360790250,16670,16760,16800,16670,630
20240805,123600,5350268160,16760,16760,16760,16760,1
20240805,123500,5350251400,16700,16630,16700,16620,240
20240805,123400,5346247440,16630,16620,16690,16620,16
20240805,123300,5345981350,16620,16610,16690,16610,253
20240805,123200,5341777990,16610,16630,16630,16610,4225
20240805,123100,5271576460,16630,16700,16700,16630,76
20240805,123000,5270312230,16700,16700,16700,16630,293
20240805,122900,5265420650,16700,16680,16700,16680,221
20240805,122800,5261732230,16690,16630,16690,16620,277
20240805,122700,5257127320,16620,16650,16690,16620,1456
20240805,122600,5232917550,16690,16700,16700,16650,25
20240805,122500,5232500460,16650,16670,16700,16650,246
20240805,122400,5228402470,16680,16790,16800,16680,233
20240805,122300,5224509970,16680,16810,16810,16680,103
20240805,122200,5222787180,16810,16690,16830,16690,482
20240805,122100,5214697490,16690,16650,16690,16650,147
20240805,122000,5212249780,16620,16620,16620,16620,31
20240805,121900,5211734560,16620,16630,16630,16620,123
20240805,121800,5209690090,16630,16630,16630,16630,106
20240805,121700,5207927310,16630,16630,16630,16630,11
20240805,121600,5207744380,16630,16610,16650,16610,861
20240805,121500,5193441410,16610,16620,16650,16610,1218
20240805,121400,5173209940,16610,16630,16630,16610,901
20240805,121300,5158239190,16620,16640,16640,16620,394
20240805,121200,5151690300,16630,16640,16660,16630,177
20240805,121100,5148742880,16620,16660,16660,16620,431
20240805,121000,5141574970,16650,16760,16760,16650,173
20240805,120900,5138689720,16750,16780,16780,16750,1846
20240805,120800,5107759200,16770,16770,16770,16770,28
20240805,120700,5107289640,16770,16770,16780,16770,241
20240805,120600,5103248060,16770,16790,16790,16760,306
20240805,120500,5098116840,16770,16890,16890,16770,375
20240805,120400,5091825650,16890,16780,16890,16780,169
20240805,120300,5088988070,16790,16890,16900,16790,212
20240805,120200,5085422130,16890,16890,16890,16890,0
20240805,120100,5085422130,16890,16860,16890,16760,827
20240805,120000,5071516490,16880,16870,16880,16870,2
20240805,115900,5071482740,16860,16860,16860,16860,38
20240805,115800,5070842060,16860,16930,16930,16860,90
20240805,115700,5069321420,16930,16990,16990,16930,646
20240805,115600,5058367700,17000,17000,17100,17000,590
20240805,115500,5048311520,16990,17150,17150,16990,845
20240805,115400,5033863100,17120,17120,17160,17120,169
20240805,115300,5030966200,17120,17200,17210,17120,533
20240805,115200,5021803860,17200,17100,17200,17100,1146
20240805,115100,5002135370,17100,16980,17160,16960,2116
20240805,115000,4965974260,16980,16800,16990,16800,455
20240805,114900,4958280500,16790,16770,16790,16770,108
20240805,114800,4956467940,16760,16700,16760,16700,419
20240805,114700,4949446910,16690,16620,16690,16620,385
20240805,114600,4943030190,16620,16720,16720,16620,566
20240805,114500,4933582560,16720,16740,16750,16720,294
20240805,114400,4928661380,16740,16770,16770,16740,342
20240805,114300,4922931390,16780,16780,16780,16770,201
20240805,114200,4919559660,16780,16820,16820,16780,50
20240805,114100,4918720300,16820,16790,16820,16750,443
20240805,114000,4911291930,16780,16810,16830,16770,288
20240805,113900,4906453600,16800,16800,16850,16760,163
20240805,113800,4903717760,16790,16820,16820,16760,995
20240805,113700,4887015560,16800,16840,16840,16790,420
20240805,113600,4879954830,16890,16840,16890,16840,56
20240805,113500,4879009150,16830,16860,16860,16820,170
20240805,113400,4876147050,16840,16850,16850,16840,52
20240805,113300,4875271020,16850,16880,16880,16850,69
20240805,113200,4874106720,16880,16880,16880,16880,13
20240805,113100,4873887280,16880,16880,16880,16880,0
20240805,113000,4873887280,16880,16820,16890,16800,673
20240805,112900,4862573490,16830,16880,16890,16830,41
20240805,112800,4861881070,16890,16840,16890,16810,2773
20240805,112700,4815253300,16830,16860,16890,16830,638
20240805,112600,4804503220,16890,16900,16900,16890,133
20240805,112500,4802256380,16900,16980,16990,16900,324
20240805,112400,4796770290,16980,16980,16990,16980,222
20240805,112300,4793000700,16990,16990,16990,16990,82
20240805,112200,4791607520,17000,17000,17000,17000,245
20240805,112100,4787442520,17000,17100,17100,17000,622
20240805,112000,4776862510,17090,17090,17100,17090,260
20240805,111900,4772418980,17090,17000,17090,17000,159
20240805,111800,4769704550,17000,17000,17000,16970,58
20240805,111700,4768718670,17000,17110,17110,17000,64
20240805,111600,4767628980,17100,16900,17130,16890,484
20240805,111500,4759363100,17100,16980,17100,16980,153
20240805,111400,4756749690,16980,16850,17060,16850,613
20240805,111300,4746377390,16850,16900,16910,16850,1648
20240805,111200,4718544580,16910,16950,16950,16910,246
20240805,111100,4714380480,16940,17080,17080,16940,203
20240805,111000,4710933410,17080,17100,17100,17080,241
20240805,110900,4706816880,17100,17110,17110,17080,470
20240805,110800,4698781660,17130,17140,17140,17110,154
20240805,110700,4696143650,17140,17140,17150,17110,795
20240805,110600,4682516340,17150,17100,17170,17100,618
20240805,110500,4671923760,17100,17030,17100,17030,550
20240805,110400,4662549980,17030,17030,17040,17030,105
20240805,110300,4660760880,17030,17040,17040,16990,62
20240805,110200,4659707090,17040,16970,17040,16970,63
20240805,110100,4658633720,16970,16980,17040,16950,862
20240805,110000,4643977980,16970,16960,17040,16960,635
20240805,105900,4633198020,16970,17020,17030,16970,424
20240805,105800,4625985970,17020,16920,17040,16920,115
20240805,105700,4624035190,16920,16910,16960,16900,421
20240805,105600,4616916290,16920,16940,16940,16910,214
20240805,105500,4613293650,16960,17060,17060,16940,226
20240805,105400,4609451660,17060,16930,17060,16920,141
20240805,105300,4607055760,17000,16930,17000,16920,30
20240805,105200,4606546640,17000,16980,17000,16910,315
20240805,105100,4601208400,16980,16990,16990,16910,109
20240805,105000,4599362200,16990,16870,16990,16860,1182
20240805,104900,4579396170,16870,16900,16900,16860,255
20240805,104800,4575091210,16910,16900,16910,16850,207
20240805,104700,4571598530,16900,16860,16910,16850,108
20240805,104600,4569775250,16850,16860,16890,16830,2261
20240805,104500,4531677660,16860,16860,16910,16850,239
20240805,104400,4527645540,16860,16910,16920,16860,2481
20240805,104300,4485696330,16900,16900,16910,16830,134
20240805,104200,4483437670,16940,16990,16990,16890,720
20240805,104100,4471240670,17000,17030,17030,17000,35
20240805,104000,4470645370,17030,16990,17030,16990,226
20240805,103900,4466804430,17000,17020,17030,17000,571
20240805,103800,4457094440,17020,17030,17030,17020,163
20240805,103700,4454319820,17030,17030,17060,17030,328
20240805,103600,4448733580,17030,17060,17060,17020,249
20240805,103500,4444493060,17070,17000,17080,17000,210
20240805,103400,4440921340,17010,17010,17090,17000,145
20240805,103300,4438454970,17000,17080,17080,17000,618
20240805,103200,4427939040,17010,17120,17120,17010,115
20240805,103100,4425982380,17000,17010,17010,17000,113
20240805,103000,4424061260,17000,17170,17170,16980,119
20240805,102900,4422033150,17170,16950,17170,16950,338
20240805,102800,4416244200,16950,16960,17160,16950,200
20240805,102700,4412839970,16950,16850,17200,16850,771
20240805,102600,4399764720,16950,17070,17200,16830,949
20240805,102500,4383653360,17060,17220,17220,17060,553
20240805,102400,4374170060,17220,16810,17300,16810,2778
20240805,102300,4326537240,16800,16780,17030,16760,936
20240805,102200,4310787790,16760,16800,16800,16750,620
20240805,102100,4300391640,16810,16910,17060,16810,3693
20240805,102000,4238192900,16910,16910,17070,16900,939
20240805,101900,4222317930,16900,16970,17070,16890,1186
20240805,101800,4202197380,16990,17040,17050,16990,1877
20240805,101700,4170248670,17050,17080,17080,17040,839
20240805,101600,4155935590,17090,17220,17220,17090,2216
20240805,101500,4117992570,17230,17220,17250,17220,128
20240805,101400,4115785850,17210,17200,17270,17200,171
20240805,101300,4112835350,17260,17270,17270,17180,264
20240805,101200,4108286570,17270,17320,17320,17270,909
20240805,101100,4092580660,17320,17290,17370,17180,296
20240805,101000,4087464780,17240,17240,17280,17180,421
20240805,100900,4080218230,17200,17240,17280,17200,301
20240805,100800,4075029470,17240,17390,17390,17240,278
20240805,100700,4070218160,17390,17270,17390,17230,509
20240805,100600,4061428310,17290,17380,17380,17230,182
20240805,100500,4058278940,17400,17370,17400,17370,302
20240805,100400,4053032550,17370,17410,17410,17370,539
20240805,100300,4043667470,17450,17230,17700,17230,1770
20240805,100200,4012773110,17230,17120,17260,17090,2468
20240805,100100,3970551210,17130,17250,17290,17130,2007
20240805,100000,3936008720,17240,17300,17310,17230,1339
20240805,095900,3912918050,17300,17440,17450,17300,1054
20240805,095800,3894637760,17450,17700,17700,17210,6342
20240805,095700,3784155900,17640,17600,17720,17600,2162
20240805,095600,3745963800,17690,17710,17750,17600,3658
20240805,095500,3681279400,17710,17710,17730,17710,1369
20240805,095400,3657019040,17730,17660,17770,17660,3182
20240805,095300,3600656430,17750,17680,17750,17570,3509
20240805,095200,3538744130,17650,17670,17710,17610,2010
20240805,095100,3503191350,17610,17490,17690,17490,2362
20240805,095000,3461613810,17550,17710,17710,17350,2796
20240805,094900,3412499610,17700,17820,17840,17700,3446
20240805,094800,3351211440,17830,17820,17880,17820,5269
20240805,094700,3257228960,17880,17650,17900,17650,6266
20240805,094600,3145659380,17690,17330,17690,17170,4510
20240805,094500,3067584490,17310,17050,17430,16980,3666
20240805,094400,3004450490,17010,16930,17110,16930,2664
20240805,094300,2959305270,16760,16760,16760,16760,0
20240805,094200,2959305270,16760,17870,17870,16760,3538
20240805,094100,2897113500,17820,17410,17890,17320,14214
20240805,094000,2644347690,17450,17590,17650,17410,4003
20240805,093900,2574014400,17590,17590,17590,17590,0
20240805,093800,2574014400,17590,17430,17590,17430,4391
20240805,093700,2496971990,17470,17140,17560,17110,8124
20240805,093600,2356804150,17140,16530,17160,16530,6292
20240805,093500,2249833890,16520,16490,16520,16430,804
20240805,093400,2236571730,16490,16500,16530,16340,223
20240805,093300,2232893370,16530,16170,16680,16170,416
20240805,093200,2226052820,16180,16160,16180,16130,1493
20240805,093100,2201921710,16160,16050,16160,16050,334
20240805,093000,2196530490,16070,16050,16110,16040,258
20240805,092900,2192383740,16010,16060,16060,16010,2541
20240805,092800,2151669990,16050,16080,16160,16050,1201
20240805,092700,2132361210,16110,16420,16420,16010,4423
20240805,092600,2061199880,16420,16550,16730,16160,3472
20240805,092500,2004116310,16730,16830,16930,16500,3363
20240805,092400,1947723080,16830,17060,17060,16830,1358
20240805,092300,1924600210,17100,17060,17150,17060,856
20240805,092200,1909955910,17140,17000,17170,17000,1061
20240805,092100,1891853170,17000,17070,17200,16950,3901
20240805,092000,1825193440,16990,16920,17070,16910,2951
20240805,091900,1775139020,16920,16840,16920,16840,1160
20240805,091800,1755550920,16840,16840,16910,16840,1031
20240805,091700,1738181400,16840,16880,16940,16820,3053
20240805,091600,1686677650,16880,16740,16880,16730,1009
20240805,091500,1669725820,16730,16580,16730,16500,1365
20240805,091400,1647058650,16600,16940,16950,16500,2987
20240805,091300,1596918980,16950,16210,17090,16210,6008
20240805,091200,1496292710,16210,16000,16240,16000,2241
20240805,091100,1460329210,15830,15830,15830,15830,0
20240805,091000,1460329210,15830,17560,17560,15830,4420
20240805,090900,1386201020,17560,17800,17800,17560,3042
20240805,090800,1332251620,17790,17740,17800,17720,6357
20240805,090700,1219444640,17790,17800,17820,17740,5473
20240805,090600,1122068710,17800,17790,18000,17750,7289
20240805,090500,991896510,17800,17890,17900,17750,7607
20240805,090400,856184230,17890,17910,17950,17730,8358
20240805,090300,706912050,18000,17580,18740,17500,29592
20240805,090200,174351480,17310,17310,17310,17310,0
20240805,090100,174351480,17310,16180,17310,16160,5419
20240805,090000,84235770,16220,15800,16270,15640,5288