KissMeData/020000/min/candle-20240905.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240905,190400,470718470,16210,16210,16210,16210,85
20240905,190300,470718470,16210,16210,16210,16210,0
20240905,190200,470718470,16210,16210,16210,16210,0
20240905,190100,470718470,16210,16210,16210,16210,0
20240905,190000,470718470,16210,16210,16210,16210,0
20240905,185900,470718470,16210,16210,16210,16210,0
20240905,185800,470718470,16210,16210,16210,16210,0
20240905,185700,470718470,16210,16210,16210,16210,0
20240905,185600,470718470,16210,16210,16210,16210,0
20240905,185500,470718470,16210,16210,16210,16210,0
20240905,185400,470718470,16210,16210,16210,16210,0
20240905,185300,470718470,16210,16210,16210,16210,0
20240905,185200,470718470,16210,16210,16210,16210,0
20240905,185100,470718470,16210,16210,16210,16210,0
20240905,185000,470718470,16210,16210,16210,16210,0
20240905,184900,470718470,16210,16210,16210,16210,0
20240905,184800,470718470,16210,16210,16210,16210,0
20240905,184700,470718470,16210,16210,16210,16210,0
20240905,184600,470718470,16210,16210,16210,16210,0
20240905,184500,470718470,16210,16210,16210,16210,0
20240905,184400,470718470,16210,16210,16210,16210,0
20240905,184300,470718470,16210,16210,16210,16210,0
20240905,184200,470718470,16210,16210,16210,16210,0
20240905,184100,470718470,16210,16210,16210,16210,0
20240905,184000,470718470,16210,16210,16210,16210,0
20240905,183900,470718470,16210,16210,16210,16210,0
20240905,183800,470718470,16210,16210,16210,16210,0
20240905,183700,470718470,16210,16210,16210,16210,0
20240905,183600,470718470,16210,16210,16210,16210,0
20240905,183500,470718470,16210,16210,16210,16210,0
20240905,183400,470718470,16210,16210,16210,16210,85
20240905,183300,470718470,16210,16210,16210,16210,0
20240905,183200,470718470,16210,16210,16210,16210,0
20240905,183100,470718470,16210,16210,16210,16210,0
20240905,183000,470718470,16210,16210,16210,16210,0
20240905,182900,470718470,16210,16210,16210,16210,0
20240905,182800,470718470,16210,16210,16210,16210,0
20240905,182700,470718470,16210,16210,16210,16210,0
20240905,182600,470718470,16210,16210,16210,16210,0
20240905,182500,470718470,16210,16210,16210,16210,0
20240905,182400,470718470,16210,16210,16210,16210,0
20240905,182300,470718470,16210,16210,16210,16210,0
20240905,182200,470718470,16210,16210,16210,16210,0
20240905,182100,470718470,16210,16210,16210,16210,0
20240905,182000,470718470,16210,16210,16210,16210,0
20240905,181900,470718470,16210,16210,16210,16210,0
20240905,181800,470718470,16210,16210,16210,16210,0
20240905,181700,470718470,16210,16210,16210,16210,0
20240905,181600,470718470,16210,16210,16210,16210,0
20240905,181500,470718470,16210,16210,16210,16210,0
20240905,181400,470718470,16210,16210,16210,16210,0
20240905,181300,470718470,16210,16210,16210,16210,0
20240905,181200,470718470,16210,16210,16210,16210,0
20240905,181100,470718470,16210,16210,16210,16210,0
20240905,181000,470718470,16210,16210,16210,16210,0
20240905,180900,470718470,16210,16210,16210,16210,0
20240905,180800,470718470,16210,16210,16210,16210,0
20240905,180700,470718470,16210,16210,16210,16210,0
20240905,180600,470718470,16210,16210,16210,16210,0
20240905,180500,470718470,16210,16210,16210,16210,0
20240905,180400,470718470,16210,16210,16210,16210,85
20240905,180300,470718470,16210,16210,16210,16210,0
20240905,180200,470718470,16210,16210,16210,16210,0
20240905,180100,470718470,16210,16210,16210,16210,0
20240905,180000,470718470,16210,16210,16210,16210,0
20240905,175900,470718470,16210,16210,16210,16210,0
20240905,175800,470718470,16210,16210,16210,16210,0
20240905,175700,470718470,16210,16210,16210,16210,0
20240905,175600,470718470,16210,16210,16210,16210,0
20240905,175500,470718470,16210,16210,16210,16210,0
20240905,175400,470718470,16210,16210,16210,16210,0
20240905,175300,470718470,16210,16210,16210,16210,0
20240905,175200,470718470,16210,16210,16210,16210,0
20240905,175100,470718470,16210,16210,16210,16210,0
20240905,175000,470718470,16210,16210,16210,16210,0
20240905,174900,470718470,16210,16210,16210,16210,0
20240905,174800,470718470,16210,16210,16210,16210,0
20240905,174700,470718470,16210,16210,16210,16210,0
20240905,174600,470718470,16210,16210,16210,16210,0
20240905,174500,470718470,16210,16210,16210,16210,0
20240905,174400,470718470,16210,16210,16210,16210,0
20240905,174300,470718470,16210,16210,16210,16210,0
20240905,174200,470718470,16210,16210,16210,16210,0
20240905,174100,470718470,16210,16210,16210,16210,0
20240905,174000,470718470,16210,16210,16210,16210,0
20240905,173900,470718470,16210,16210,16210,16210,0
20240905,173800,470718470,16210,16210,16210,16210,0
20240905,173700,470718470,16210,16210,16210,16210,0
20240905,173600,470718470,16210,16210,16210,16210,0
20240905,173500,470718470,16210,16210,16210,16210,0
20240905,173400,470718470,16210,16210,16210,16210,85
20240905,173300,470718470,16210,16210,16210,16210,0
20240905,173200,470718470,16210,16210,16210,16210,0
20240905,173100,470718470,16210,16210,16210,16210,0
20240905,173000,470718470,16210,16210,16210,16210,0
20240905,172900,470718470,16210,16210,16210,16210,0
20240905,172800,470718470,16210,16210,16210,16210,0
20240905,172700,470718470,16210,16210,16210,16210,0
20240905,172600,470718470,16210,16210,16210,16210,0
20240905,172500,470718470,16210,16210,16210,16210,0
20240905,172400,470718470,16210,16210,16210,16210,0
20240905,172300,470718470,16210,16210,16210,16210,0
20240905,172200,470718470,16210,16210,16210,16210,0
20240905,172100,470718470,16210,16210,16210,16210,0
20240905,172000,470718470,16210,16210,16210,16210,0
20240905,171900,470718470,16210,16210,16210,16210,0
20240905,171800,470718470,16210,16210,16210,16210,0
20240905,171700,470718470,16210,16210,16210,16210,0
20240905,171600,470718470,16210,16210,16210,16210,0
20240905,171500,470718470,16210,16210,16210,16210,0
20240905,171400,470718470,16210,16210,16210,16210,0
20240905,171300,470718470,16210,16210,16210,16210,0
20240905,171200,470718470,16210,16210,16210,16210,0
20240905,171100,470718470,16210,16210,16210,16210,0
20240905,171000,470718470,16210,16210,16210,16210,0
20240905,170900,470718470,16210,16210,16210,16210,0
20240905,170800,470718470,16210,16210,16210,16210,0
20240905,170700,470718470,16210,16210,16210,16210,0
20240905,170600,470718470,16210,16210,16210,16210,0
20240905,170500,470718470,16210,16210,16210,16210,0
20240905,170400,470718470,16210,16210,16210,16210,85
20240905,170300,470718470,16210,16210,16210,16210,0
20240905,170200,470718470,16210,16210,16210,16210,0
20240905,170100,470718470,16210,16210,16210,16210,0
20240905,170000,470718470,16210,16210,16210,16210,0
20240905,165900,470718470,16210,16210,16210,16210,0
20240905,165800,470718470,16210,16210,16210,16210,0
20240905,165700,470718470,16210,16210,16210,16210,0
20240905,165600,470718470,16210,16210,16210,16210,0
20240905,165500,470718470,16210,16210,16210,16210,0
20240905,165400,470718470,16210,16210,16210,16210,0
20240905,165300,470718470,16210,16210,16210,16210,0
20240905,165200,470718470,16210,16210,16210,16210,0
20240905,165100,470718470,16210,16210,16210,16210,0
20240905,165000,470718470,16210,16210,16210,16210,0
20240905,164900,470718470,16210,16210,16210,16210,0
20240905,164800,470718470,16210,16210,16210,16210,0
20240905,164700,470718470,16210,16210,16210,16210,0
20240905,164600,470718470,16210,16210,16210,16210,0
20240905,164500,470718470,16210,16210,16210,16210,0
20240905,164400,470718470,16210,16210,16210,16210,0
20240905,164300,470718470,16210,16210,16210,16210,0
20240905,164200,470718470,16210,16210,16210,16210,0
20240905,164100,470718470,16210,16210,16210,16210,0
20240905,164000,470718470,16210,16210,16210,16210,0
20240905,163900,470718470,16210,16210,16210,16210,0
20240905,163800,470718470,16210,16210,16210,16210,0
20240905,163700,470718470,16210,16210,16210,16210,0
20240905,163600,470718470,16210,16210,16210,16210,0
20240905,163500,470718470,16210,16210,16210,16210,0
20240905,163400,470718470,16210,16210,16210,16210,85
20240905,163300,470718470,16210,16210,16210,16210,0
20240905,163200,470718470,16210,16210,16210,16210,0
20240905,163100,470718470,16210,16210,16210,16210,0
20240905,163000,470718470,16210,16210,16210,16210,0
20240905,162900,470718470,16210,16210,16210,16210,0
20240905,162800,470718470,16210,16210,16210,16210,0
20240905,162700,470718470,16210,16210,16210,16210,0
20240905,162600,470718470,16210,16210,16210,16210,0
20240905,162500,470718470,16210,16210,16210,16210,0
20240905,162400,470718470,16210,16210,16210,16210,0
20240905,162300,470718470,16210,16210,16210,16210,0
20240905,162200,470718470,16210,16210,16210,16210,0
20240905,162100,470718470,16210,16210,16210,16210,0
20240905,162000,470718470,16210,16210,16210,16210,0
20240905,161900,470718470,16210,16210,16210,16210,0
20240905,161800,470718470,16210,16210,16210,16210,0
20240905,161700,470718470,16210,16210,16210,16210,0
20240905,161600,470718470,16210,16210,16210,16210,0
20240905,161500,470718470,16210,16210,16210,16210,0
20240905,161400,470718470,16210,16210,16210,16210,0
20240905,161300,470718470,16210,16210,16210,16210,0
20240905,161200,470718470,16210,16210,16210,16210,0
20240905,161100,470718470,16210,16210,16210,16210,0
20240905,161000,470718470,16210,16210,16210,16210,0
20240905,160900,470718470,16210,16210,16210,16210,0
20240905,160800,470718470,16210,16210,16210,16210,0
20240905,160700,470718470,16210,16210,16210,16210,0
20240905,160600,470718470,16210,16210,16210,16210,0
20240905,160500,470718470,16210,16210,16210,16210,0
20240905,160400,470718470,16210,16210,16210,16210,85
20240905,160300,470718470,16210,16210,16210,16210,0
20240905,160200,470718470,16210,16210,16210,16210,0
20240905,160100,470718470,16210,16210,16210,16210,0
20240905,160000,470718470,16210,16210,16210,16210,0
20240905,155900,470718470,16210,16210,16210,16210,0
20240905,155800,470718470,16210,16210,16210,16210,0
20240905,155700,470718470,16210,16210,16210,16210,0
20240905,155600,470718470,16210,16210,16210,16210,0
20240905,155500,470718470,16210,16210,16210,16210,0
20240905,155400,470718470,16210,16210,16210,16210,0
20240905,155300,470718470,16210,16210,16210,16210,0
20240905,155200,470718470,16210,16210,16210,16210,0
20240905,155100,470718470,16210,16210,16210,16210,0
20240905,155000,470718470,16210,16210,16210,16210,0
20240905,154900,470718470,16210,16210,16210,16210,0
20240905,154800,470718470,16210,16210,16210,16210,0
20240905,154700,470718470,16210,16210,16210,16210,0
20240905,154600,470718470,16210,16210,16210,16210,0
20240905,154500,470718470,16210,16210,16210,16210,0
20240905,154400,470718470,16210,16210,16210,16210,0
20240905,154300,470718470,16210,16210,16210,16210,0
20240905,154200,470718470,16210,16210,16210,16210,0
20240905,154100,470718470,16210,16210,16210,16210,0
20240905,154000,470718470,16210,16210,16210,16210,0
20240905,153900,470718470,16210,16210,16210,16210,0
20240905,153800,470718470,16210,16210,16210,16210,0
20240905,153700,470718470,16210,16210,16210,16210,0
20240905,153600,470718470,16210,16210,16210,16210,0
20240905,153500,470718470,16210,16210,16210,16210,0
20240905,153400,470718470,16210,16210,16210,16210,85
20240905,153300,470718470,16210,16210,16210,16210,0
20240905,153200,470718470,16210,16210,16210,16210,0
20240905,153100,470718470,16210,16210,16210,16210,0
20240905,153000,470718470,16210,16210,16210,16210,85
20240905,152900,469340620,16210,16210,16210,16210,0
20240905,152800,469340620,16210,16210,16210,16210,0
20240905,152700,469340620,16210,16210,16210,16210,0
20240905,152600,469340620,16210,16210,16210,16210,0
20240905,152500,469340620,16210,16210,16210,16210,0
20240905,152400,469340620,16210,16210,16210,16210,0
20240905,152300,469340620,16210,16210,16210,16210,0
20240905,152200,469340620,16210,16210,16210,16210,0
20240905,152100,469340620,16210,16210,16210,16210,0
20240905,152000,469340620,16210,16210,16210,16210,0
20240905,151900,469340620,16210,16190,16210,16190,225
20240905,151800,465697360,16190,16190,16190,16190,0
20240905,151700,465697360,16190,16200,16200,16160,59
20240905,151600,464741870,16200,16200,16200,16200,18
20240905,151500,464450270,16210,16210,16210,16210,16
20240905,151400,464190910,16200,16210,16210,16200,56
20240905,151300,463283170,16200,16210,16210,16200,39
20240905,151200,462651000,16220,16220,16220,16220,16
20240905,151100,462391480,16220,16220,16220,16220,55
20240905,151000,461499380,16210,16210,16210,16210,3
20240905,150900,461450750,16210,16210,16210,16210,95
20240905,150800,459910800,16220,16170,16220,16160,265
20240905,150700,455623940,16170,16190,16190,16170,339
20240905,150600,450135590,16170,16180,16180,16170,166
20240905,150500,447450340,16180,16180,16180,16180,11
20240905,150400,447272360,16190,16180,16190,16180,19
20240905,150300,446964780,16190,16180,16190,16180,88
20240905,150200,445540770,16190,16190,16190,16190,0
20240905,150100,445540770,16190,16180,16190,16180,20
20240905,150000,445217000,16190,16180,16190,16180,86
20240905,145900,443824680,16180,16190,16190,16180,3
20240905,145800,443776130,16180,16170,16180,16170,4
20240905,145700,443711440,16150,16170,16180,16150,655
20240905,145600,433119220,16170,16160,16170,16150,25
20240905,145500,432715370,16170,16170,16170,16170,61
20240905,145400,431729000,16160,16170,16170,16160,20
20240905,145300,431405750,16170,16170,16170,16170,115
20240905,145200,429546200,16170,16160,16170,16160,13
20240905,145100,429336110,16150,16160,16160,16150,119
20240905,145000,427413100,16160,16150,16160,16150,28
20240905,144900,426960640,16150,16170,16170,16150,110
20240905,144800,425183420,16160,16170,16170,16160,32
20240905,144700,424666140,16170,16170,16170,16170,12
20240905,144600,424472100,16180,16170,16180,16170,57
20240905,144500,423549870,16170,16170,16170,16170,2
20240905,144400,423517530,16170,16170,16170,16170,54
20240905,144300,422644350,16160,16160,16160,16160,0
20240905,144200,422644350,16160,16160,16160,16160,1
20240905,144100,422628190,16160,16140,16160,16140,57
20240905,144000,421707490,16160,16150,16160,16150,243
20240905,143900,417783030,16150,16150,16150,16150,0
20240905,143800,417783030,16150,16140,16150,16140,22
20240905,143700,417427790,16150,16150,16150,16150,16
20240905,143600,417169390,16150,16140,16150,16140,2
20240905,143500,417137100,16140,16130,16140,16130,22
20240905,143400,416782070,16140,16130,16140,16130,17
20240905,143300,416507850,16140,16140,16140,16130,57
20240905,143200,415587890,16130,16140,16140,16130,50
20240905,143100,414781230,16140,16130,16140,16130,2
20240905,143000,414748960,16150,16130,16150,16130,22
20240905,142900,414393840,16130,16120,16130,16120,2
20240905,142800,414361590,16110,16110,16110,16110,5
20240905,142700,414281040,16120,16090,16140,16090,259
20240905,142600,410111340,16090,16080,16090,16080,17
20240905,142500,409837970,16080,16120,16150,16070,526
20240905,142400,401364160,16140,16110,16140,16110,103
20240905,142300,399704780,16110,16100,16110,16100,19
20240905,142200,399398710,16120,16110,16120,16110,56
20240905,142100,398496370,16110,16110,16130,16110,4
20240905,142000,398431900,16110,16120,16130,16110,18
20240905,141900,398141890,16130,16110,16130,16100,158
20240905,141800,395596500,16120,16130,16150,16100,766
20240905,141700,383254350,16120,16120,16120,16120,2
20240905,141600,383222110,16130,16120,16130,16120,319
20240905,141500,378079670,16120,16110,16120,16100,22
20240905,141400,377725270,16120,16110,16120,16100,49
20240905,141300,376935910,16100,16100,16100,16100,2
20240905,141200,376903710,16100,16110,16130,16100,201
20240905,141100,373667400,16120,16100,16120,16100,49
20240905,141000,372878320,16090,16090,16090,16090,3
20240905,140900,372830050,16100,16090,16100,16090,18
20240905,140800,372540260,16090,16090,16090,16090,38
20240905,140700,371928840,16080,16090,16090,16080,18
20240905,140600,371639240,16080,16090,16090,16080,281
20240905,140500,367119940,16090,16070,16090,16070,55
20240905,140400,366235400,16080,16110,16110,16080,218
20240905,140300,362728610,16130,16120,16130,16120,17
20240905,140200,362454560,16110,16110,16120,16110,43
20240905,140100,361761800,16120,16110,16120,16110,21
20240905,140000,361423470,16120,16100,16120,16100,61
20240905,135900,360440600,16120,16120,16120,16110,28
20240905,135800,359989350,16110,16110,16110,16110,0
20240905,135700,359989350,16110,16110,16110,16100,47
20240905,135600,359232200,16100,16110,16110,16100,17
20240905,135500,358958340,16100,16100,16100,16100,31
20240905,135400,358459240,16100,16100,16100,16090,73
20240905,135300,357283970,16100,16100,16100,16100,2
20240905,135200,357251770,16110,16090,16110,16090,4
20240905,135100,357187390,16080,16080,16080,16080,200
20240905,135000,353971390,16080,16080,16080,16070,34
20240905,134900,353424700,16080,16080,16080,16080,41
20240905,134800,352765420,16080,16070,16080,16070,18
20240905,134700,352476060,16070,16060,16070,16060,3
20240905,134600,352427870,16070,16080,16080,16060,160
20240905,134500,349856960,16080,16080,16080,16080,21
20240905,134400,349519280,16070,16070,16070,16070,3
20240905,134300,349471070,16080,16080,16080,16070,356
20240905,134200,343747570,16090,16080,16090,16080,31
20240905,134100,343248800,16090,16090,16090,16090,26
20240905,134000,342830460,16080,16090,16090,16080,39
20240905,133900,342202960,16090,16080,16090,16080,31
20240905,133800,341704200,16090,16090,16090,16090,55
20240905,133700,340819250,16090,16080,16090,16080,19
20240905,133600,340513560,16080,16120,16120,16080,1642
20240905,133500,314083080,16130,16140,16140,16130,85
20240905,133400,312711650,16140,16140,16140,16130,29
20240905,133300,312243620,16130,16140,16140,16130,17
20240905,133200,311969250,16140,16140,16140,16140,38
20240905,133100,311355930,16130,16140,16140,16130,24
20240905,133000,310968590,16140,16150,16150,16140,20
20240905,132900,310645620,16150,16140,16150,16140,41
20240905,132800,309983500,16150,16150,16150,16150,16
20240905,132700,309725100,16150,16150,16150,16140,56
20240905,132600,308820720,16140,16150,16150,16140,19
20240905,132500,308513890,16140,16140,16140,16140,0
20240905,132400,308513890,16140,16130,16140,16130,4
20240905,132300,308449360,16130,16130,16140,16130,21
20240905,132200,308110450,16140,16140,16140,16140,1
20240905,132100,308094310,16120,16140,16140,16120,95
20240905,132000,306561960,16150,16150,16150,16150,16
20240905,131900,306303560,16150,16150,16150,16150,16
20240905,131800,306045160,16150,16150,16150,16140,59
20240905,131700,305092340,16150,16150,16160,16150,51
20240905,131600,304268200,16150,16130,16150,16120,43
20240905,131500,303574590,16130,16130,16130,16130,16
20240905,131400,303316510,16120,16120,16120,16120,1
20240905,131300,303300390,16130,16120,16130,16120,42
20240905,131200,302623180,16110,16110,16110,16110,203
20240905,131100,299352850,16110,16110,16110,16100,20
20240905,131000,299030680,16110,16100,16110,16100,58
20240905,130900,298096500,16110,16100,16110,16100,61
20240905,130800,297114240,16100,16100,16110,16100,22
20240905,130700,296759870,16110,16110,16110,16110,54
20240905,130600,295889930,16100,16100,16100,16100,2
20240905,130500,295857730,16110,16110,16110,16110,54
20240905,130400,294987790,16100,16110,16110,16100,18
20240905,130300,294697820,16100,16110,16110,16100,5
20240905,130200,294617300,16110,16110,16110,16100,270
20240905,130100,290269760,16110,16110,16110,16100,18
20240905,130000,289979790,16100,16170,16170,16100,1321
20240905,125900,268669530,16170,16170,16170,16160,48
20240905,125800,267893430,16160,16150,16170,16150,30
20240905,125700,267408630,16170,16160,16170,16160,17
20240905,125600,267133900,16160,16160,16160,16160,19
20240905,125500,266826860,16150,16170,16170,16150,200
20240905,125400,263596350,16170,16170,16170,16170,39
20240905,125300,262965720,16170,16160,16170,16160,32
20240905,125200,262448300,16170,16170,16170,16170,0
20240905,125100,262448300,16170,16170,16170,16160,58
20240905,125000,261510470,16160,16160,16170,16160,23
20240905,124900,261138630,16170,16170,16170,16170,17
20240905,124800,260863740,16160,16150,16160,16150,9
20240905,124700,260718320,16150,16150,16150,16150,0
20240905,124600,260718320,16150,16150,16150,16150,2
20240905,124500,260686020,16140,16120,16140,16120,132
20240905,124400,258555590,16120,16140,16140,16120,421
20240905,124300,251768300,16120,16140,16140,16110,1039
20240905,124200,235027250,16130,16140,16140,16130,20
20240905,124100,234704480,16140,16140,16140,16140,17
20240905,124000,234430100,16140,16150,16150,16140,40
20240905,123900,233784120,16150,16150,16150,16150,16
20240905,123800,233525720,16140,16210,16210,16140,1001
20240905,123700,217333260,16200,16210,16210,16200,175
20240905,123600,214498120,16220,16220,16220,16220,16
20240905,123500,214238600,16220,16210,16220,16210,19
20240905,123400,213930450,16220,16220,16220,16220,93
20240905,123300,212421990,16230,16230,16230,16230,14
20240905,123200,212194770,16230,16230,16230,16230,2
20240905,123100,212162310,16220,16240,16240,16220,61
20240905,123000,211172610,16230,16230,16240,16220,46
20240905,122900,210425920,16230,16240,16240,16230,52
20240905,122800,209581580,16230,16230,16230,16230,2
20240905,122700,209549120,16230,16230,16230,16230,16
20240905,122600,209289440,16230,16240,16240,16230,74
20240905,122500,208088040,16240,16230,16240,16230,19
20240905,122400,207779510,16240,16240,16240,16240,17
20240905,122300,207503430,16230,16230,16250,16230,22
20240905,122200,207146320,16240,16240,16240,16230,24
20240905,122100,206756610,16250,16250,16250,16250,54
20240905,122000,205879110,16250,16250,16250,16250,21
20240905,121900,205537860,16250,16260,16270,16250,34
20240905,121800,204985140,16260,16270,16270,16260,62
20240905,121700,203976640,16270,16260,16270,16260,28
20240905,121600,203521200,16270,16270,16270,16270,17
20240905,121500,203244610,16260,16260,16270,16260,29
20240905,121400,202773020,16250,16260,16260,16250,11
20240905,121300,202594180,16270,16260,16270,16260,19
20240905,121200,202285080,16270,16260,16270,16260,58
20240905,121100,201341450,16260,16260,16260,16260,0
20240905,121000,201341450,16260,16270,16280,16260,52
20240905,120900,200495530,16260,16260,16260,16260,4
20240905,120800,200430490,16260,16270,16270,16260,50
20240905,120700,199617320,16270,16270,16270,16260,136
20240905,120600,197404620,16270,16260,16270,16260,17
20240905,120500,197128040,16270,16270,16270,16270,16
20240905,120400,196867720,16260,16250,16260,16250,4
20240905,120300,196802690,16240,16240,16240,16240,3
20240905,120200,196753970,16240,16230,16240,16230,3
20240905,120100,196705270,16230,16210,16250,16210,78
20240905,120000,195440810,16200,16260,16260,16200,821
20240905,115900,182114750,16260,16260,16260,16260,39
20240905,115800,181480610,16260,16260,16260,16260,20
20240905,115700,181155410,16270,16270,16270,16270,16
20240905,115600,180895090,16260,16270,16270,16260,42
20240905,115500,180211780,16270,16260,16270,16260,17
20240905,115400,179935200,16270,16260,16270,16260,20
20240905,115300,179609830,16270,16260,16270,16260,48
20240905,115200,178828970,16250,16250,16250,16250,0
20240905,115100,178828970,16250,16250,16250,16250,3
20240905,115000,178780220,16260,16260,16270,16250,118
20240905,114900,176861150,16260,16260,16260,16250,20
20240905,114800,176535980,16260,16260,16260,16260,38
20240905,114700,175918100,16260,16250,16260,16250,21
20240905,114600,175576670,16260,16260,16260,16250,32
20240905,114500,175056380,16260,16250,16260,16250,45
20240905,114400,174324690,16250,16250,16260,16240,27
20240905,114300,173885960,16260,16260,16260,16260,16
20240905,114200,173625800,16260,16250,16260,16250,64
20240905,114100,172585360,16240,16250,16250,16240,22
20240905,114000,172227880,16250,16250,16260,16250,23
20240905,113900,171853970,16260,16260,16260,16260,54
20240905,113800,170975930,16250,16260,16260,16250,19
20240905,113700,170667010,16250,16250,16250,16250,25
20240905,113600,170260760,16240,16240,16240,16240,3
20240905,113500,170212040,16250,16240,16250,16240,17
20240905,113400,169935950,16230,16230,16240,16230,44
20240905,113300,169221440,16220,16220,16220,16220,2
20240905,113200,169189000,16230,16220,16230,16220,50
20240905,113100,168377830,16230,16220,16230,16220,58
20240905,113000,167436520,16230,16230,16230,16230,5
20240905,112900,167355370,16230,16230,16230,16230,51
20240905,112800,166527640,16230,16240,16240,16230,59
20240905,112700,165569520,16230,16240,16240,16230,17
20240905,112600,165293450,16230,16240,16240,16230,40
20240905,112500,164643870,16240,16250,16250,16240,56
20240905,112400,163734420,16260,16250,16260,16250,20
20240905,112300,163409400,16240,16240,16240,16240,16
20240905,112200,163149560,16230,16230,16230,16230,0
20240905,112100,163149560,16230,16230,16230,16230,4
20240905,112000,163084640,16230,16250,16260,16230,67
20240905,111900,161996400,16250,16250,16250,16250,0
20240905,111800,161996400,16250,16250,16260,16240,24
20240905,111700,161606400,16260,16250,16260,16250,74
20240905,111600,160403270,16250,16250,16260,16250,38
20240905,111500,159785740,16260,16260,16260,16250,41
20240905,111400,159119090,16260,16260,16260,16250,29
20240905,111300,158647560,16270,16260,16270,16260,24
20240905,111200,158257100,16270,16270,16270,16270,54
20240905,111100,157378520,16260,16260,16260,16260,2
20240905,111000,157346000,16260,16250,16270,16250,24
20240905,110900,156955950,16260,16260,16260,16260,66
20240905,110800,155882790,16260,16260,16260,16260,4
20240905,110700,155817750,16270,16270,16270,16270,1
20240905,110600,155801480,16250,16260,16260,16240,161
20240905,110500,153183650,16260,16270,16270,16260,21
20240905,110400,152842030,16270,16270,16270,16270,38
20240905,110300,152223770,16270,16260,16270,16260,18
20240905,110200,151930930,16270,16260,16270,16260,18
20240905,110100,151638080,16270,16260,16270,16260,255
20240905,110000,147491240,16260,16260,16260,16260,466
20240905,105900,139914080,16270,16280,16280,16270,115
20240905,105800,138042060,16280,16280,16280,16280,38
20240905,105700,137423420,16260,16260,16260,16250,101
20240905,105600,135781460,16270,16270,16270,16270,1
20240905,105500,135765190,16280,16240,16280,16240,101
20240905,105400,134123710,16240,16220,16240,16220,6
20240905,105300,134026330,16240,16240,16240,16220,138
20240905,105200,131786730,16230,16240,16240,16230,18
20240905,105100,131494580,16220,16210,16230,16200,56
20240905,105000,130587300,16230,16210,16230,16210,148
20240905,104900,128186580,16200,16200,16200,16200,0
20240905,104800,128186580,16200,16200,16200,16200,15
20240905,104700,127943580,16200,16180,16200,16180,28
20240905,104600,127490270,16190,16170,16190,16170,41
20240905,104500,126826890,16180,16170,16180,16170,13
20240905,104400,126616670,16170,16160,16170,16150,67
20240905,104300,125533590,16170,16170,16170,16170,0
20240905,104200,125533590,16170,16170,16170,16170,0
20240905,104100,125533590,16170,16170,16170,16170,0
20240905,104000,125533590,16170,16170,16170,16170,0
20240905,103900,125533590,16170,16130,16170,16130,719
20240905,103800,113933350,16140,16150,16150,16130,138
20240905,103700,111705760,16160,16160,16160,16160,17
20240905,103600,111431040,16160,16160,16160,16160,35
20240905,103500,110865440,16170,16170,16170,16170,200
20240905,103400,107631440,16170,16170,16170,16170,0
20240905,103300,107631440,16170,16170,16170,16170,9
20240905,103200,107485910,16170,16180,16180,16170,47
20240905,103100,106725830,16180,16180,16180,16180,0
20240905,103000,106725830,16180,16180,16180,16180,50
20240905,102900,105916830,16190,16190,16190,16190,44
20240905,102800,105204470,16190,16190,16190,16190,100
20240905,102700,103585470,16200,16200,16200,16200,0
20240905,102600,103585470,16200,16200,16200,16200,0
20240905,102500,103585470,16200,16200,16200,16200,34
20240905,102400,103034670,16210,16210,16210,16210,47
20240905,102300,102272800,16210,16210,16210,16210,2
20240905,102200,102240380,16210,16210,16210,16210,0
20240905,102100,102240380,16210,16210,16210,16210,0
20240905,102000,102240380,16210,16210,16210,16210,0
20240905,101900,102240380,16210,16210,16210,16210,0
20240905,101800,102240380,16210,16210,16210,16210,0
20240905,101700,102240380,16210,16210,16210,16210,0
20240905,101600,102240380,16210,16220,16220,16210,124
20240905,101500,100229290,16230,16270,16270,16230,1013
20240905,101400,83776430,16270,16270,16270,16270,100
20240905,101300,82149430,16280,16280,16280,16280,0
20240905,101200,82149430,16280,16280,16280,16280,1
20240905,101100,82133150,16280,16280,16280,16280,0
20240905,101000,82133150,16280,16260,16280,16260,24
20240905,100900,81742860,16290,16280,16290,16260,9
20240905,100800,81596390,16290,16290,16290,16290,4
20240905,100700,81531230,16290,16270,16290,16270,22
20240905,100600,81173230,16280,16270,16280,16270,6
20240905,100500,81075590,16260,16290,16290,16260,22
20240905,100400,80717420,16280,16290,16290,16280,12
20240905,100300,80522040,16290,16270,16290,16260,120
20240905,100200,78569860,16270,16280,16280,16250,103
20240905,100100,76895950,16280,16280,16290,16280,3
20240905,100000,76847100,16280,16260,16280,16260,363
20240905,095900,70941690,16260,16260,16260,16260,0
20240905,095800,70941690,16260,16260,16260,16260,1
20240905,095700,70925430,16270,16260,16270,16260,25
20240905,095600,70518920,16260,16260,16260,16260,18
20240905,095500,70226240,16260,16250,16260,16240,283
20240905,095400,65627370,16250,16220,16250,16220,401
20240905,095300,59111960,16220,16210,16220,16210,3
20240905,095200,59063320,16210,16210,16210,16210,0
20240905,095100,59063320,16210,16210,16210,16210,10
20240905,095000,58901220,16210,16210,16210,16200,258
20240905,094900,54719050,16190,16190,16210,16180,23
20240905,094800,54346660,16210,16210,16210,16210,0
20240905,094700,54346660,16210,16190,16210,16190,9
20240905,094600,54200860,16190,16190,16190,16190,0
20240905,094500,54200860,16190,16190,16190,16190,0
20240905,094400,54200860,16190,16200,16200,16190,615
20240905,094300,44240240,16200,16200,16200,16200,124
20240905,094200,42231440,16190,16190,16190,16190,272
20240905,094100,37827760,16190,16190,16190,16190,20
20240905,094000,37503960,16190,16190,16190,16190,0
20240905,093900,37503960,16190,16170,16190,16170,4
20240905,093800,37439230,16190,16190,16190,16190,0
20240905,093700,37439230,16190,16180,16190,16170,216
20240905,093600,33944420,16170,16170,16170,16170,1
20240905,093500,33928250,16180,16180,16180,16180,1
20240905,093400,33912070,16190,16190,16190,16190,5
20240905,093300,33831120,16190,16180,16190,16180,2
20240905,093200,33798750,16190,16130,16190,16110,488
20240905,093100,25923350,16140,16150,16150,16140,4
20240905,093000,25858780,16150,16150,16150,16150,2
20240905,092900,25826480,16150,16160,16160,16150,5
20240905,092800,25745700,16170,16170,16170,16170,13
20240905,092700,25535490,16170,16170,16170,16170,1
20240905,092600,25519320,16180,16170,16180,16170,171
20240905,092500,22753260,16170,16130,16180,16130,328
20240905,092400,17447220,16190,16130,16190,16130,56
20240905,092300,16542490,16130,16130,16130,16130,101
20240905,092200,14913360,16130,16130,16130,16130,0
20240905,092100,14913360,16130,16130,16130,16130,0
20240905,092000,14913360,16130,16140,16140,16130,20
20240905,091900,14590570,16150,16120,16150,16120,19
20240905,091800,14283930,16130,16120,16130,16120,7
20240905,091700,14171030,16130,16120,16130,16120,3
20240905,091600,14122650,16120,16120,16120,16120,5
20240905,091500,14042050,16120,16120,16120,16120,0
20240905,091400,14042050,16120,16120,16120,16120,5
20240905,091300,13961450,16120,16100,16120,16100,8
20240905,091200,13832540,16090,16090,16090,16090,0
20240905,091100,13832540,16090,16090,16090,16090,30
20240905,091000,13349840,16090,16080,16090,16080,20
20240905,090900,13028230,16080,16080,16090,16080,450
20240905,090800,5791230,16120,16070,16120,16070,130
20240905,090700,3700810,16090,16100,16100,16070,94
20240905,090600,2189660,16100,16110,16110,16100,110
20240905,090500,418580,16110,16110,16110,16110,7
20240905,090400,305810,16100,16110,16110,16100,6
20240905,090300,209200,16100,16100,16100,16100,0
20240905,090200,209200,16100,16100,16100,16100,0
20240905,090100,209200,16100,16100,16100,16100,3
20240905,090000,160900,16090,16090,16090,16090,10