KissMeData/089600/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,195600,162374200,16330,16330,16330,16330,191
20240902,195500,162374200,16330,16330,16330,16330,0
20240902,195400,162374200,16330,16330,16330,16330,0
20240902,195300,162374200,16330,16330,16330,16330,0
20240902,195200,162374200,16330,16330,16330,16330,0
20240902,195100,162374200,16330,16330,16330,16330,0
20240902,195000,162374200,16330,16330,16330,16330,0
20240902,194900,162374200,16330,16330,16330,16330,0
20240902,194800,162374200,16330,16330,16330,16330,0
20240902,194700,162374200,16330,16330,16330,16330,0
20240902,194600,162374200,16330,16330,16330,16330,0
20240902,194500,162374200,16330,16330,16330,16330,0
20240902,194400,162374200,16330,16330,16330,16330,0
20240902,194300,162374200,16330,16330,16330,16330,0
20240902,194200,162374200,16330,16330,16330,16330,0
20240902,194100,162374200,16330,16330,16330,16330,0
20240902,194000,162374200,16330,16330,16330,16330,0
20240902,193900,162374200,16330,16330,16330,16330,0
20240902,193800,162374200,16330,16330,16330,16330,0
20240902,193700,162374200,16330,16330,16330,16330,0
20240902,193600,162374200,16330,16330,16330,16330,0
20240902,193500,162374200,16330,16330,16330,16330,0
20240902,193400,162374200,16330,16330,16330,16330,0
20240902,193300,162374200,16330,16330,16330,16330,0
20240902,193200,162374200,16330,16330,16330,16330,0
20240902,193100,162374200,16330,16330,16330,16330,0
20240902,193000,162374200,16330,16330,16330,16330,0
20240902,192900,162374200,16330,16330,16330,16330,0
20240902,192800,162374200,16330,16330,16330,16330,0
20240902,192700,162374200,16330,16330,16330,16330,0
20240902,192600,162374200,16330,16330,16330,16330,191
20240902,192500,162374200,16330,16330,16330,16330,0
20240902,192400,162374200,16330,16330,16330,16330,0
20240902,192300,162374200,16330,16330,16330,16330,0
20240902,192200,162374200,16330,16330,16330,16330,0
20240902,192100,162374200,16330,16330,16330,16330,0
20240902,192000,162374200,16330,16330,16330,16330,0
20240902,191900,162374200,16330,16330,16330,16330,0
20240902,191800,162374200,16330,16330,16330,16330,0
20240902,191700,162374200,16330,16330,16330,16330,0
20240902,191600,162374200,16330,16330,16330,16330,0
20240902,191500,162374200,16330,16330,16330,16330,0
20240902,191400,162374200,16330,16330,16330,16330,0
20240902,191300,162374200,16330,16330,16330,16330,0
20240902,191200,162374200,16330,16330,16330,16330,0
20240902,191100,162374200,16330,16330,16330,16330,0
20240902,191000,162374200,16330,16330,16330,16330,0
20240902,190900,162374200,16330,16330,16330,16330,0
20240902,190800,162374200,16330,16330,16330,16330,0
20240902,190700,162374200,16330,16330,16330,16330,0
20240902,190600,162374200,16330,16330,16330,16330,0
20240902,190500,162374200,16330,16330,16330,16330,0
20240902,190400,162374200,16330,16330,16330,16330,0
20240902,190300,162374200,16330,16330,16330,16330,0
20240902,190200,162374200,16330,16330,16330,16330,0
20240902,190100,162374200,16330,16330,16330,16330,0
20240902,190000,162374200,16330,16330,16330,16330,0
20240902,185900,162374200,16330,16330,16330,16330,0
20240902,185800,162374200,16330,16330,16330,16330,0
20240902,185700,162374200,16330,16330,16330,16330,0
20240902,185600,162374200,16330,16330,16330,16330,191
20240902,185500,162374200,16330,16330,16330,16330,0
20240902,185400,162374200,16330,16330,16330,16330,0
20240902,185300,162374200,16330,16330,16330,16330,0
20240902,185200,162374200,16330,16330,16330,16330,0
20240902,185100,162374200,16330,16330,16330,16330,0
20240902,185000,162374200,16330,16330,16330,16330,0
20240902,184900,162374200,16330,16330,16330,16330,0
20240902,184800,162374200,16330,16330,16330,16330,0
20240902,184700,162374200,16330,16330,16330,16330,0
20240902,184600,162374200,16330,16330,16330,16330,0
20240902,184500,162374200,16330,16330,16330,16330,0
20240902,184400,162374200,16330,16330,16330,16330,0
20240902,184300,162374200,16330,16330,16330,16330,0
20240902,184200,162374200,16330,16330,16330,16330,0
20240902,184100,162374200,16330,16330,16330,16330,0
20240902,184000,162374200,16330,16330,16330,16330,0
20240902,183900,162374200,16330,16330,16330,16330,0
20240902,183800,162374200,16330,16330,16330,16330,0
20240902,183700,162374200,16330,16330,16330,16330,0
20240902,183600,162374200,16330,16330,16330,16330,0
20240902,183500,162374200,16330,16330,16330,16330,0
20240902,183400,162374200,16330,16330,16330,16330,0
20240902,183300,162374200,16330,16330,16330,16330,0
20240902,183200,162374200,16330,16330,16330,16330,0
20240902,183100,162374200,16330,16330,16330,16330,0
20240902,183000,162374200,16330,16330,16330,16330,0
20240902,182900,162374200,16330,16330,16330,16330,0
20240902,182800,162374200,16330,16330,16330,16330,0
20240902,182700,162374200,16330,16330,16330,16330,0
20240902,182600,162374200,16330,16330,16330,16330,191
20240902,182500,162374200,16330,16330,16330,16330,0
20240902,182400,162374200,16330,16330,16330,16330,0
20240902,182300,162374200,16330,16330,16330,16330,0
20240902,182200,162374200,16330,16330,16330,16330,0
20240902,182100,162374200,16330,16330,16330,16330,0
20240902,182000,162374200,16330,16330,16330,16330,0
20240902,181900,162374200,16330,16330,16330,16330,0
20240902,181800,162374200,16330,16330,16330,16330,0
20240902,181700,162374200,16330,16330,16330,16330,0
20240902,181600,162374200,16330,16330,16330,16330,0
20240902,181500,162374200,16330,16330,16330,16330,0
20240902,181400,162374200,16330,16330,16330,16330,0
20240902,181300,162374200,16330,16330,16330,16330,0
20240902,181200,162374200,16330,16330,16330,16330,0
20240902,181100,162374200,16330,16330,16330,16330,0
20240902,181000,162374200,16330,16330,16330,16330,0
20240902,180900,162374200,16330,16330,16330,16330,0
20240902,180800,162374200,16330,16330,16330,16330,0
20240902,180700,162374200,16330,16330,16330,16330,0
20240902,180600,162374200,16330,16330,16330,16330,0
20240902,180500,162374200,16330,16330,16330,16330,0
20240902,180400,162374200,16330,16330,16330,16330,0
20240902,180300,162374200,16330,16330,16330,16330,0
20240902,180200,162374200,16330,16330,16330,16330,0
20240902,180100,162374200,16330,16330,16330,16330,0
20240902,180000,162374200,16330,16330,16330,16330,0
20240902,175900,162374200,16330,16330,16330,16330,0
20240902,175800,162374200,16330,16330,16330,16330,0
20240902,175700,162374200,16330,16330,16330,16330,0
20240902,175600,162374200,16330,16330,16330,16330,191
20240902,175500,162374200,16330,16330,16330,16330,0
20240902,175400,162374200,16330,16330,16330,16330,0
20240902,175300,162374200,16330,16330,16330,16330,0
20240902,175200,162374200,16330,16330,16330,16330,0
20240902,175100,162374200,16330,16330,16330,16330,0
20240902,175000,162374200,16330,16330,16330,16330,0
20240902,174900,162374200,16330,16330,16330,16330,0
20240902,174800,162374200,16330,16330,16330,16330,0
20240902,174700,162374200,16330,16330,16330,16330,0
20240902,174600,162374200,16330,16330,16330,16330,0
20240902,174500,162374200,16330,16330,16330,16330,0
20240902,174400,162374200,16330,16330,16330,16330,0
20240902,174300,162374200,16330,16330,16330,16330,0
20240902,174200,162374200,16330,16330,16330,16330,0
20240902,174100,162374200,16330,16330,16330,16330,0
20240902,174000,162374200,16330,16330,16330,16330,0
20240902,173900,162374200,16330,16330,16330,16330,0
20240902,173800,162374200,16330,16330,16330,16330,0
20240902,173700,162374200,16330,16330,16330,16330,0
20240902,173600,162374200,16330,16330,16330,16330,0
20240902,173500,162374200,16330,16330,16330,16330,0
20240902,173400,162374200,16330,16330,16330,16330,0
20240902,173300,162374200,16330,16330,16330,16330,0
20240902,173200,162374200,16330,16330,16330,16330,0
20240902,173100,162374200,16330,16330,16330,16330,0
20240902,173000,162374200,16330,16330,16330,16330,0
20240902,172900,162374200,16330,16330,16330,16330,0
20240902,172800,162374200,16330,16330,16330,16330,0
20240902,172700,162374200,16330,16330,16330,16330,0
20240902,172600,162374200,16330,16330,16330,16330,191
20240902,172500,162374200,16330,16330,16330,16330,0
20240902,172400,162374200,16330,16330,16330,16330,0
20240902,172300,162374200,16330,16330,16330,16330,0
20240902,172200,162374200,16330,16330,16330,16330,0
20240902,172100,162374200,16330,16330,16330,16330,0
20240902,172000,162374200,16330,16330,16330,16330,0
20240902,171900,162374200,16330,16330,16330,16330,0
20240902,171800,162374200,16330,16330,16330,16330,0
20240902,171700,162374200,16330,16330,16330,16330,0
20240902,171600,162374200,16330,16330,16330,16330,0
20240902,171500,162374200,16330,16330,16330,16330,0
20240902,171400,162374200,16330,16330,16330,16330,0
20240902,171300,162374200,16330,16330,16330,16330,0
20240902,171200,162374200,16330,16330,16330,16330,0
20240902,171100,162374200,16330,16330,16330,16330,0
20240902,171000,162374200,16330,16330,16330,16330,0
20240902,170900,162374200,16330,16330,16330,16330,0
20240902,170800,162374200,16330,16330,16330,16330,0
20240902,170700,162374200,16330,16330,16330,16330,0
20240902,170600,162374200,16330,16330,16330,16330,0
20240902,170500,162374200,16330,16330,16330,16330,0
20240902,170400,162374200,16330,16330,16330,16330,0
20240902,170300,162374200,16330,16330,16330,16330,0
20240902,170200,162374200,16330,16330,16330,16330,0
20240902,170100,162374200,16330,16330,16330,16330,0
20240902,170000,162374200,16330,16330,16330,16330,0
20240902,165900,162374200,16330,16330,16330,16330,0
20240902,165800,162374200,16330,16330,16330,16330,0
20240902,165700,162374200,16330,16330,16330,16330,0
20240902,165600,162374200,16330,16330,16330,16330,191
20240902,165500,162374200,16330,16330,16330,16330,0
20240902,165400,162374200,16330,16330,16330,16330,0
20240902,165300,162374200,16330,16330,16330,16330,0
20240902,165200,162374200,16330,16330,16330,16330,0
20240902,165100,162374200,16330,16330,16330,16330,0
20240902,165000,162374200,16330,16330,16330,16330,0
20240902,164900,162374200,16330,16330,16330,16330,0
20240902,164800,162374200,16330,16330,16330,16330,0
20240902,164700,162374200,16330,16330,16330,16330,0
20240902,164600,162374200,16330,16330,16330,16330,0
20240902,164500,162374200,16330,16330,16330,16330,0
20240902,164400,162374200,16330,16330,16330,16330,0
20240902,164300,162374200,16330,16330,16330,16330,0
20240902,164200,162374200,16330,16330,16330,16330,0
20240902,164100,162374200,16330,16330,16330,16330,0
20240902,164000,162374200,16330,16330,16330,16330,0
20240902,163900,162374200,16330,16330,16330,16330,0
20240902,163800,162374200,16330,16330,16330,16330,0
20240902,163700,162374200,16330,16330,16330,16330,0
20240902,163600,162374200,16330,16330,16330,16330,0
20240902,163500,162374200,16330,16330,16330,16330,0
20240902,163400,162374200,16330,16330,16330,16330,0
20240902,163300,162374200,16330,16330,16330,16330,0
20240902,163200,162374200,16330,16330,16330,16330,0
20240902,163100,162374200,16330,16330,16330,16330,0
20240902,163000,162374200,16330,16330,16330,16330,0
20240902,162900,162374200,16330,16330,16330,16330,0
20240902,162800,162374200,16330,16330,16330,16330,0
20240902,162700,162374200,16330,16330,16330,16330,0
20240902,162600,162374200,16330,16330,16330,16330,191
20240902,162500,162374200,16330,16330,16330,16330,0
20240902,162400,162374200,16330,16330,16330,16330,0
20240902,162300,162374200,16330,16330,16330,16330,0
20240902,162200,162374200,16330,16330,16330,16330,0
20240902,162100,162374200,16330,16330,16330,16330,0
20240902,162000,162374200,16330,16330,16330,16330,0
20240902,161900,162374200,16330,16330,16330,16330,0
20240902,161800,162374200,16330,16330,16330,16330,0
20240902,161700,162374200,16330,16330,16330,16330,0
20240902,161600,162374200,16330,16330,16330,16330,0
20240902,161500,162374200,16330,16330,16330,16330,0
20240902,161400,162374200,16330,16330,16330,16330,0
20240902,161300,162374200,16330,16330,16330,16330,0
20240902,161200,162374200,16330,16330,16330,16330,0
20240902,161100,162374200,16330,16330,16330,16330,0
20240902,161000,162374200,16330,16330,16330,16330,0
20240902,160900,162374200,16330,16330,16330,16330,0
20240902,160800,162374200,16330,16330,16330,16330,0
20240902,160700,162374200,16330,16330,16330,16330,0
20240902,160600,162374200,16330,16330,16330,16330,0
20240902,160500,162374200,16330,16330,16330,16330,0
20240902,160400,162374200,16330,16330,16330,16330,0
20240902,160300,162374200,16330,16330,16330,16330,0
20240902,160200,162374200,16330,16330,16330,16330,0
20240902,160100,162374200,16330,16330,16330,16330,0
20240902,160000,162374200,16330,16330,16330,16330,0
20240902,155900,162374200,16330,16330,16330,16330,0
20240902,155800,162374200,16330,16330,16330,16330,0
20240902,155700,162374200,16330,16330,16330,16330,0
20240902,155600,162374200,16330,16330,16330,16330,191
20240902,155500,162374200,16330,16330,16330,16330,0
20240902,155400,162374200,16330,16330,16330,16330,0
20240902,155300,162374200,16330,16330,16330,16330,0
20240902,155200,162374200,16330,16330,16330,16330,0
20240902,155100,162374200,16330,16330,16330,16330,0
20240902,155000,162374200,16330,16330,16330,16330,0
20240902,154900,162374200,16330,16330,16330,16330,0
20240902,154800,162374200,16330,16330,16330,16330,0
20240902,154700,162374200,16330,16330,16330,16330,0
20240902,154600,162374200,16330,16330,16330,16330,0
20240902,154500,162374200,16330,16330,16330,16330,0
20240902,154400,162374200,16330,16330,16330,16330,0
20240902,154300,162374200,16330,16330,16330,16330,0
20240902,154200,162374200,16330,16330,16330,16330,0
20240902,154100,162374200,16330,16330,16330,16330,0
20240902,154000,162374200,16330,16330,16330,16330,0
20240902,153900,162374200,16330,16330,16330,16330,0
20240902,153800,162374200,16330,16330,16330,16330,0
20240902,153700,162374200,16330,16330,16330,16330,0
20240902,153600,162374200,16330,16330,16330,16330,0
20240902,153500,162374200,16330,16330,16330,16330,0
20240902,153400,162374200,16330,16330,16330,16330,0
20240902,153300,162374200,16330,16330,16330,16330,0
20240902,153200,162374200,16330,16330,16330,16330,0
20240902,153100,162374200,16330,16330,16330,16330,0
20240902,153000,162374200,16330,16330,16330,16330,191
20240902,152900,159255170,16320,16320,16320,16320,0
20240902,152800,159255170,16320,16320,16320,16320,0
20240902,152700,159255170,16320,16320,16320,16320,0
20240902,152600,159255170,16320,16320,16320,16320,0
20240902,152500,159255170,16320,16320,16320,16320,0
20240902,152400,159255170,16320,16320,16320,16320,0
20240902,152300,159255170,16320,16320,16320,16320,0
20240902,152200,159255170,16320,16320,16320,16320,0
20240902,152100,159255170,16320,16320,16320,16320,0
20240902,152000,159255170,16320,16320,16320,16320,0
20240902,151900,159255170,16320,16320,16320,16320,0
20240902,151800,159255170,16320,16320,16320,16320,16
20240902,151700,158994050,16320,16330,16330,16320,19
20240902,151600,158683900,16400,16390,16400,16390,15
20240902,151500,158437950,16370,16360,16370,16360,31
20240902,151400,157930640,16370,16340,16370,16330,17
20240902,151300,157652930,16320,16330,16330,16320,55
20240902,151200,156755170,16330,16330,16330,16330,0
20240902,151100,156755170,16330,16330,16330,16330,11
20240902,151000,156575540,16360,16330,16360,16330,7
20240902,150900,156461080,16330,16330,16330,16330,15
20240902,150800,156216130,16330,16340,16340,16330,39
20240902,150700,155579250,16340,16340,16340,16340,1
20240902,150600,155562910,16350,16360,16360,16350,13
20240902,150500,155350270,16390,16390,16390,16390,0
20240902,150400,155350270,16390,16390,16390,16390,0
20240902,150300,155350270,16390,16390,16390,16390,21
20240902,150200,155006080,16400,16400,16400,16400,1
20240902,150100,154989680,16400,16400,16400,16400,55
20240902,150000,154087680,16400,16400,16400,16400,45
20240902,145900,153349680,16390,16390,16390,16390,33
20240902,145800,152808810,16370,16370,16370,16370,14
20240902,145700,152579630,16350,16350,16350,16350,16
20240902,145600,152318030,16330,16330,16330,16330,0
20240902,145500,152318030,16330,16330,16330,16320,34
20240902,145400,151762970,16360,16360,16360,16360,0
20240902,145300,151762970,16360,16360,16360,16360,16
20240902,145200,151501210,16370,16370,16370,16370,0
20240902,145100,151501210,16370,16370,16370,16370,0
20240902,145000,151501210,16370,16370,16370,16370,0
20240902,144900,151501210,16370,16370,16370,16370,16
20240902,144800,151239290,16400,16400,16400,16400,0
20240902,144700,151239290,16400,16400,16400,16400,16
20240902,144600,150976890,16520,16520,16520,16520,0
20240902,144500,150976890,16520,16520,16520,16520,0
20240902,144400,150976890,16520,16520,16520,16520,4
20240902,144300,150910810,16580,16390,16580,16390,599
20240902,144200,141005320,16380,16350,16380,16280,2303
20240902,144100,103436510,16350,16350,16350,16350,17
20240902,144000,103158560,16350,16350,16350,16350,0
20240902,143900,103158560,16350,16350,16350,16350,0
20240902,143800,103158560,16350,16350,16350,16350,0
20240902,143700,103158560,16350,16340,16350,16340,17
20240902,143600,102880750,16340,16340,16340,16340,4
20240902,143500,102815390,16350,16340,16350,16340,22
20240902,143400,102455850,16340,16340,16340,16340,0
20240902,143300,102455850,16340,16340,16340,16340,17
20240902,143200,102178070,16340,16340,16340,16340,16
20240902,143100,101916630,16340,16340,16340,16340,0
20240902,143000,101916630,16340,16340,16340,16340,0
20240902,142900,101916630,16340,16340,16340,16340,16
20240902,142800,101655190,16340,16350,16350,16340,39
20240902,142700,101017870,16340,16340,16340,16340,0
20240902,142600,101017870,16340,16340,16350,16340,98
20240902,142500,99416540,16340,16340,16340,16340,0
20240902,142400,99416540,16340,16340,16340,16340,29
20240902,142300,98942680,16340,16340,16340,16340,0
20240902,142200,98942680,16340,16340,16340,16340,16
20240902,142100,98681240,16340,16340,16340,16340,0
20240902,142000,98681240,16340,16340,16340,16340,0
20240902,141900,98681240,16340,16340,16340,16340,16
20240902,141800,98419800,16400,16400,16400,16400,0
20240902,141700,98419800,16400,16400,16400,16400,0
20240902,141600,98419800,16400,16400,16400,16400,5
20240902,141500,98337800,16340,16340,16340,16340,0
20240902,141400,98337800,16340,16340,16340,16340,24
20240902,141300,97945640,16340,16340,16340,16340,0
20240902,141200,97945640,16340,16340,16340,16340,1
20240902,141100,97929300,16340,16320,16340,16320,51
20240902,141000,97096880,16310,16310,16310,16310,0
20240902,140900,97096880,16310,16310,16310,16310,0
20240902,140800,97096880,16310,16320,16320,16310,16
20240902,140700,96835820,16310,16310,16310,16310,16
20240902,140600,96574860,16310,16310,16310,16310,11
20240902,140500,96395450,16320,16320,16320,16320,0
20240902,140400,96395450,16320,16320,16320,16320,0
20240902,140300,96395450,16320,16320,16320,16320,0
20240902,140200,96395450,16320,16320,16320,16310,33
20240902,140100,95857050,16410,16410,16410,16410,0
20240902,140000,95857050,16410,16410,16410,16410,0
20240902,135900,95857050,16410,16410,16410,16410,0
20240902,135800,95857050,16410,16410,16410,16410,6
20240902,135700,95758590,16330,16330,16330,16330,6
20240902,135600,95660610,16310,16310,16310,16310,0
20240902,135500,95660610,16310,16320,16320,16310,27
20240902,135400,95220130,16320,16320,16320,16320,7
20240902,135300,95105890,16310,16310,16310,16310,16
20240902,135200,94844930,16330,16330,16330,16330,0
20240902,135100,94844930,16330,16330,16330,16330,0
20240902,135000,94844930,16330,16330,16330,16330,0
20240902,134900,94844930,16330,16320,16330,16310,55
20240902,134800,93947400,16320,16320,16320,16320,0
20240902,134700,93947400,16320,16320,16320,16320,0
20240902,134600,93947400,16320,16320,16320,16320,16
20240902,134500,93686280,16330,16330,16330,16330,0
20240902,134400,93686280,16330,16330,16330,16330,6
20240902,134300,93588300,16320,16320,16320,16320,16
20240902,134200,93327180,16330,16330,16330,16330,7
20240902,134100,93212870,16330,16330,16330,16330,0
20240902,134000,93212870,16330,16330,16330,16330,17
20240902,133900,92935260,16330,16330,16330,16330,0
20240902,133800,92935260,16330,16330,16330,16330,0
20240902,133700,92935260,16330,16330,16330,16330,16
20240902,133600,92673980,16330,16330,16330,16330,32
20240902,133500,92151420,16330,16330,16330,16330,0
20240902,133400,92151420,16330,16330,16330,16330,16
20240902,133300,91890140,16330,16330,16330,16330,0
20240902,133200,91890140,16330,16330,16330,16330,17
20240902,133100,91612530,16320,16320,16320,16320,18
20240902,133000,91318770,16320,16320,16320,16320,12
20240902,132900,91122930,16330,16330,16330,16330,5
20240902,132800,91041280,16330,16330,16330,16330,0
20240902,132700,91041280,16330,16330,16330,16330,0
20240902,132600,91041280,16330,16330,16330,16330,0
20240902,132500,91041280,16330,16330,16330,16330,32
20240902,132400,90518720,16420,16420,16420,16420,0
20240902,132300,90518720,16420,16420,16420,16420,0
20240902,132200,90518720,16420,16420,16420,16420,0
20240902,132100,90518720,16420,16420,16420,16420,0
20240902,132000,90518720,16420,16420,16420,16420,1
20240902,131900,90502300,16420,16420,16420,16420,1
20240902,131800,90485880,16330,16320,16330,16320,60
20240902,131700,89506510,16320,16320,16320,16320,0
20240902,131600,89506510,16320,16320,16320,16320,0
20240902,131500,89506510,16320,16320,16320,16320,16
20240902,131400,89245390,16310,16310,16310,16310,0
20240902,131300,89245390,16310,16310,16310,16310,17
20240902,131200,88968120,16340,16340,16340,16340,0
20240902,131100,88968120,16340,16340,16340,16340,0
20240902,131000,88968120,16340,16330,16340,16310,30
20240902,130900,88478460,16330,16330,16330,16330,16
20240902,130800,88217180,16330,16330,16330,16330,0
20240902,130700,88217180,16330,16330,16330,16330,0
20240902,130600,88217180,16330,16330,16330,16330,16
20240902,130500,87955900,16310,16310,16350,16310,16
20240902,130400,87694740,16320,16320,16320,16320,7
20240902,130300,87580500,16320,16320,16320,16320,0
20240902,130200,87580500,16320,16320,16320,16320,16
20240902,130100,87319380,16320,16320,16320,16320,14
20240902,130000,87090900,16320,16320,16320,16320,0
20240902,125900,87090900,16320,16330,16330,16320,16
20240902,125800,86829670,16380,16380,16380,16380,0
20240902,125700,86829670,16380,16380,16380,16380,0
20240902,125600,86829670,16380,16380,16380,16380,32
20240902,125500,86305510,16380,16380,16380,16380,0
20240902,125400,86305510,16380,16380,16380,16380,16
20240902,125300,86043430,16380,16380,16380,16380,0
20240902,125200,86043430,16380,16380,16380,16380,0
20240902,125100,86043430,16380,16380,16380,16380,16
20240902,125000,85781350,16390,16390,16390,16390,0
20240902,124900,85781350,16390,16390,16390,16390,0
20240902,124800,85781350,16390,16390,16390,16390,57
20240902,124700,84847120,16390,16390,16390,16390,0
20240902,124600,84847120,16390,16390,16390,16390,0
20240902,124500,84847120,16390,16390,16390,16390,16
20240902,124400,84584880,16390,16390,16390,16390,0
20240902,124300,84584880,16390,16390,16390,16390,16
20240902,124200,84322640,16390,16390,16390,16390,16
20240902,124100,84060400,16390,16390,16390,16390,0
20240902,124000,84060400,16390,16390,16390,16390,0
20240902,123900,84060400,16390,16390,16390,16390,49
20240902,123800,83257290,16390,16390,16390,16390,23
20240902,123700,82880320,16390,16390,16390,16390,0
20240902,123600,82880320,16390,16390,16390,16390,0
20240902,123500,82880320,16390,16390,16390,16390,16
20240902,123400,82618080,16390,16390,16390,16390,0
20240902,123300,82618080,16390,16390,16390,16390,14
20240902,123200,82388620,16400,16400,16400,16400,33
20240902,123100,81847420,16390,16390,16390,16390,0
20240902,123000,81847420,16390,16380,16390,16380,49
20240902,122900,81044640,16380,16380,16380,16380,0
20240902,122800,81044640,16380,16380,16380,16380,0
20240902,122700,81044640,16380,16380,16380,16380,17
20240902,122600,80766180,16380,16380,16380,16380,0
20240902,122500,80766180,16380,16380,16380,16380,117
20240902,122400,78849720,16380,16380,16380,16380,0
20240902,122300,78849720,16380,16380,16380,16380,0
20240902,122200,78849720,16380,16380,16380,16380,16
20240902,122100,78587640,16380,16380,16380,16380,16
20240902,122000,78325560,16380,16380,16380,16380,0
20240902,121900,78325560,16380,16380,16380,16380,51
20240902,121800,77490180,16530,16530,16530,16530,0
20240902,121700,77490180,16530,16530,16530,16530,0
20240902,121600,77490180,16530,16530,16530,16530,0
20240902,121500,77490180,16530,16300,16530,16300,66
20240902,121400,76410110,16290,16300,16300,16290,50
20240902,121300,75595390,16290,16290,16290,16290,0
20240902,121200,75595390,16290,16290,16290,16290,0
20240902,121100,75595390,16290,16310,16310,16290,91
20240902,121000,74112860,16520,16300,16520,16300,116
20240902,120900,72217090,16300,16300,16300,16300,0
20240902,120800,72217090,16300,16300,16300,16300,26
20240902,120700,71793290,16300,16300,16300,16300,0
20240902,120600,71793290,16300,16300,16300,16300,0
20240902,120500,71793290,16300,16300,16300,16300,35
20240902,120400,71222790,16300,16300,16300,16300,14
20240902,120300,70994590,16300,16300,16300,16300,0
20240902,120200,70994590,16300,16300,16300,16300,16
20240902,120100,70733790,16300,16300,16300,16300,0
20240902,120000,70733790,16300,16300,16300,16300,101
20240902,115900,69087490,16300,16300,16300,16300,17
20240902,115800,68810390,16300,16300,16300,16300,2
20240902,115700,68777790,16300,16300,16300,16300,2
20240902,115600,68745190,16310,16300,16310,16300,22
20240902,115500,68386540,16300,16310,16310,16300,14
20240902,115400,68158210,16310,16310,16310,16310,2
20240902,115300,68125590,16310,16310,16310,16300,18
20240902,115200,67832020,16310,16310,16310,16310,1
20240902,115100,67815710,16310,16310,16310,16300,25
20240902,115000,67407970,16310,16310,16310,16310,2
20240902,114900,67375350,16310,16310,16310,16310,18
20240902,114800,67081770,16310,16310,16310,16310,2
20240902,114700,67049150,16310,16310,16310,16310,2
20240902,114600,67016530,16310,16310,16310,16310,18
20240902,114500,66722950,16320,16310,16320,16310,6
20240902,114400,66625040,16310,16310,16310,16310,2
20240902,114300,66592420,16310,16310,16310,16310,18
20240902,114200,66298840,16310,16310,16310,16310,17
20240902,114100,66021570,16310,16310,16310,16310,1
20240902,114000,66005260,16310,16310,16310,16310,18
20240902,113900,65711680,16310,16310,16310,16310,2
20240902,113800,65679060,16310,16310,16310,16310,17
20240902,113700,65401790,16310,16310,16310,16310,18
20240902,113600,65108210,16310,16310,16310,16310,2
20240902,113500,65075590,16320,16310,16320,16310,4
20240902,113400,65010340,16310,16310,16310,16310,18
20240902,113300,64716760,16310,16310,16310,16310,16
20240902,113200,64455800,16310,16310,16310,16310,2
20240902,113100,64423180,16310,16310,16310,16310,17
20240902,113000,64145910,16310,16310,16310,16310,0
20240902,112900,64145910,16310,16310,16310,16310,13
20240902,112800,63933880,16310,16310,16310,16310,16
20240902,112700,63672920,16310,16310,16310,16310,0
20240902,112600,63672920,16310,16310,16310,16310,0
20240902,112500,63672920,16310,16310,16320,16310,18
20240902,112400,63379330,16310,16310,16310,16310,17
20240902,112300,63102060,16320,16320,16320,16320,5
20240902,112200,63020460,16310,16310,16310,16310,16
20240902,112100,62759500,16310,16310,16310,16310,0
20240902,112000,62759500,16310,16310,16310,16310,17
20240902,111900,62482230,16310,16310,16310,16310,16
20240902,111800,62221270,16310,16310,16310,16310,0
20240902,111700,62221270,16310,16310,16310,16310,13
20240902,111600,62009240,16300,16300,16300,16300,16
20240902,111500,61748440,16300,16300,16300,16300,14
20240902,111400,61520240,16300,16300,16300,16300,0
20240902,111300,61520240,16300,16310,16310,16300,23
20240902,111200,61145220,16310,16310,16310,16310,0
20240902,111100,61145220,16310,16320,16320,16310,21
20240902,111000,60802640,16320,16310,16320,16310,19
20240902,110900,60492720,16320,16320,16320,16320,0
20240902,110800,60492720,16320,16320,16320,16320,1
20240902,110700,60476400,16310,16310,16320,16310,39
20240902,110600,59840240,16310,16310,16310,16310,0
20240902,110500,59840240,16310,16310,16310,16310,2
20240902,110400,59807620,16300,16300,16300,16300,0
20240902,110300,59807620,16300,16310,16310,16300,27
20240902,110200,59367410,16320,16320,16320,16320,90
20240902,110100,57898610,16300,16300,16300,16300,10
20240902,110000,57735610,16310,16310,16320,16310,184
20240902,105900,54734540,16310,16310,16310,16310,0
20240902,105800,54734540,16310,16320,16320,16310,26
20240902,105700,54310380,16310,16310,16310,16300,32
20240902,105600,53788620,16300,16300,16300,16300,11
20240902,105500,53609320,16300,16300,16300,16300,5
20240902,105400,53527820,16300,16300,16300,16300,0
20240902,105300,53527820,16300,16300,16300,16300,39
20240902,105200,52892120,16300,16300,16300,16300,16
20240902,105100,52631320,16310,16310,16310,16310,15
20240902,105000,52386670,16320,16320,16320,16320,0
20240902,104900,52386670,16320,16300,16320,16300,17
20240902,104800,52109550,16320,16320,16320,16320,0
20240902,104700,52109550,16320,16310,16320,16310,15
20240902,104600,51864840,16310,16310,16310,16310,5
20240902,104500,51783290,16300,16300,16300,16300,16
20240902,104400,51522490,16320,16320,16320,16320,2
20240902,104300,51489850,16300,16300,16300,16300,0
20240902,104200,51489850,16300,16310,16310,16300,18
20240902,104100,51196410,16310,16310,16310,16310,11
20240902,104000,51017000,16310,16310,16310,16310,42
20240902,103900,50331980,16320,16310,16320,16310,122
20240902,103800,48342100,16310,16310,16310,16310,8
20240902,103700,48211620,16310,16300,16310,16300,106
20240902,103600,46483780,16300,16320,16320,16300,134
20240902,103500,44298300,16320,16320,16320,16320,30
20240902,103400,43808700,16310,16320,16320,16310,16
20240902,103300,43547730,16310,16330,16330,16310,1203
20240902,103200,23920600,16330,16330,16330,16330,27
20240902,103100,23479690,16340,16340,16340,16340,16
20240902,103000,23218250,16330,16340,16340,16330,85
20240902,102900,21830050,16360,16360,16360,16360,16
20240902,102800,21568290,16360,16370,16370,16360,22
20240902,102700,21208310,16370,16390,16390,16370,161
20240902,102600,18572270,16390,16390,16390,16390,17
20240902,102500,18293640,16400,16400,16400,16400,0
20240902,102400,18293640,16400,16410,16410,16400,13
20240902,102300,18080390,16400,16430,16430,16400,123
20240902,102200,16061600,16440,16440,16440,16440,10
20240902,102100,15897200,16440,16450,16450,16440,41
20240902,102000,15222960,16450,16460,16460,16450,3
20240902,101900,15173600,16470,16470,16470,16470,135
20240902,101800,12950150,16490,16490,16490,16490,0
20240902,101700,12950150,16490,16490,16490,16490,0
20240902,101600,12950150,16490,16490,16490,16490,0
20240902,101500,12950150,16490,16490,16490,16490,0
20240902,101400,12950150,16490,16510,16510,16490,140
20240902,101300,10640880,16510,16510,16510,16510,85
20240902,101200,9237530,16570,16570,16570,16570,0
20240902,101100,9237530,16570,16570,16570,16570,0
20240902,101000,9237530,16570,16570,16570,16570,0
20240902,100900,9237530,16570,16570,16570,16570,0
20240902,100800,9237530,16570,16560,16570,16560,2
20240902,100700,9204400,16510,16520,16520,16510,100
20240902,100600,7553010,16530,16530,16530,16530,0
20240902,100500,7553010,16530,16530,16530,16530,0
20240902,100400,7553010,16530,16530,16530,16530,0
20240902,100300,7553010,16530,16530,16530,16530,0
20240902,100200,7553010,16530,16530,16530,16530,0
20240902,100100,7553010,16530,16530,16530,16530,0
20240902,100000,7553010,16530,16570,16570,16530,2
20240902,095900,7519910,16570,16570,16570,16570,0
20240902,095800,7519910,16570,16570,16570,16570,0
20240902,095700,7519910,16570,16570,16570,16570,0
20240902,095600,7519910,16570,16570,16570,16570,0
20240902,095500,7519910,16570,16570,16570,16570,0
20240902,095400,7519910,16570,16570,16570,16570,0
20240902,095300,7519910,16570,16570,16570,16570,0
20240902,095200,7519910,16570,16570,16570,16570,0
20240902,095100,7519910,16570,16570,16570,16570,0
20240902,095000,7519910,16570,16570,16570,16570,0
20240902,094900,7519910,16570,16570,16570,16570,0
20240902,094800,7519910,16570,16570,16570,16570,0
20240902,094700,7519910,16570,16570,16570,16570,0
20240902,094600,7519910,16570,16570,16570,16570,0
20240902,094500,7519910,16570,16570,16570,16570,1
20240902,094400,7503340,16570,16570,16570,16570,0
20240902,094300,7503340,16570,16570,16570,16570,0
20240902,094200,7503340,16570,16570,16570,16570,0
20240902,094100,7503340,16570,16570,16570,16570,0
20240902,094000,7503340,16570,16570,16570,16570,0
20240902,093900,7503340,16570,16570,16570,16570,0
20240902,093800,7503340,16570,16570,16570,16570,0
20240902,093700,7503340,16570,16570,16570,16570,0
20240902,093600,7503340,16570,16570,16570,16570,0
20240902,093500,7503340,16570,16570,16570,16570,0
20240902,093400,7503340,16570,16570,16570,16570,0
20240902,093300,7503340,16570,16570,16570,16570,0
20240902,093200,7503340,16570,16570,16570,16570,0
20240902,093100,7503340,16570,16570,16570,16570,0
20240902,093000,7503340,16570,16550,16570,16550,13
20240902,092900,7287970,16520,16520,16520,16520,113
20240902,092800,5421210,16550,16550,16550,16550,0
20240902,092700,5421210,16550,16550,16550,16550,1
20240902,092600,5404660,16520,16520,16520,16520,0
20240902,092500,5404660,16520,16520,16520,16520,0
20240902,092400,5404660,16520,16520,16520,16520,8
20240902,092300,5272500,16520,16520,16520,16520,0
20240902,092200,5272500,16520,16520,16520,16520,0
20240902,092100,5272500,16520,16520,16520,16520,0
20240902,092000,5272500,16520,16520,16520,16520,0
20240902,091900,5272500,16520,16520,16520,16520,7
20240902,091800,5156860,16550,16550,16550,16550,0
20240902,091700,5156860,16550,16550,16550,16550,0
20240902,091600,5156860,16550,16550,16550,16550,0
20240902,091500,5156860,16550,16550,16550,16550,0
20240902,091400,5156860,16550,16550,16550,16550,1
20240902,091300,5140310,16520,16520,16520,16520,0
20240902,091200,5140310,16520,16520,16520,16520,0
20240902,091100,5140310,16520,16520,16520,16520,0
20240902,091000,5140310,16520,16520,16520,16520,1
20240902,090900,5123790,16550,16550,16550,16550,0
20240902,090800,5123790,16550,16550,16550,16550,0
20240902,090700,5123790,16550,16550,16550,16550,0
20240902,090600,5123790,16550,16550,16550,16550,1
20240902,090500,5107240,16560,16560,16560,16560,0
20240902,090400,5107240,16560,16560,16560,16560,0
20240902,090300,5107240,16560,16560,16560,16560,0
20240902,090200,5107240,16560,16560,16560,16560,70
20240902,090100,3948040,16560,16500,16560,16500,2
20240902,090000,3914980,16530,16680,16680,16530,236