KissMeData/020000/min/candle-20240808.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240808,190500,848286010,16100,16100,16100,16100,1295
20240808,190400,848286010,16100,16100,16100,16100,0
20240808,190300,848286010,16100,16100,16100,16100,0
20240808,190200,848286010,16100,16100,16100,16100,0
20240808,190100,848286010,16100,16100,16100,16100,0
20240808,190000,848286010,16100,16100,16100,16100,0
20240808,185900,848286010,16100,16100,16100,16100,0
20240808,185800,848286010,16100,16100,16100,16100,0
20240808,185700,848286010,16100,16100,16100,16100,0
20240808,185600,848286010,16100,16100,16100,16100,0
20240808,185500,848286010,16100,16100,16100,16100,0
20240808,185400,848286010,16100,16100,16100,16100,0
20240808,185300,848286010,16100,16100,16100,16100,0
20240808,185200,848286010,16100,16100,16100,16100,0
20240808,185100,848286010,16100,16100,16100,16100,0
20240808,185000,848286010,16100,16100,16100,16100,0
20240808,184900,848286010,16100,16100,16100,16100,0
20240808,184800,848286010,16100,16100,16100,16100,0
20240808,184700,848286010,16100,16100,16100,16100,0
20240808,184600,848286010,16100,16100,16100,16100,0
20240808,184500,848286010,16100,16100,16100,16100,0
20240808,184400,848286010,16100,16100,16100,16100,0
20240808,184300,848286010,16100,16100,16100,16100,0
20240808,184200,848286010,16100,16100,16100,16100,0
20240808,184100,848286010,16100,16100,16100,16100,0
20240808,184000,848286010,16100,16100,16100,16100,0
20240808,183900,848286010,16100,16100,16100,16100,0
20240808,183800,848286010,16100,16100,16100,16100,0
20240808,183700,848286010,16100,16100,16100,16100,0
20240808,183600,848286010,16100,16100,16100,16100,0
20240808,183500,848286010,16100,16100,16100,16100,1295
20240808,183400,848286010,16100,16100,16100,16100,0
20240808,183300,848286010,16100,16100,16100,16100,0
20240808,183200,848286010,16100,16100,16100,16100,0
20240808,183100,848286010,16100,16100,16100,16100,0
20240808,183000,848286010,16100,16100,16100,16100,0
20240808,182900,848286010,16100,16100,16100,16100,0
20240808,182800,848286010,16100,16100,16100,16100,0
20240808,182700,848286010,16100,16100,16100,16100,0
20240808,182600,848286010,16100,16100,16100,16100,0
20240808,182500,848286010,16100,16100,16100,16100,0
20240808,182400,848286010,16100,16100,16100,16100,0
20240808,182300,848286010,16100,16100,16100,16100,0
20240808,182200,848286010,16100,16100,16100,16100,0
20240808,182100,848286010,16100,16100,16100,16100,0
20240808,182000,848286010,16100,16100,16100,16100,0
20240808,181900,848286010,16100,16100,16100,16100,0
20240808,181800,848286010,16100,16100,16100,16100,0
20240808,181700,848286010,16100,16100,16100,16100,0
20240808,181600,848286010,16100,16100,16100,16100,0
20240808,181500,848286010,16100,16100,16100,16100,0
20240808,181400,848286010,16100,16100,16100,16100,0
20240808,181300,848286010,16100,16100,16100,16100,0
20240808,181200,848286010,16100,16100,16100,16100,0
20240808,181100,848286010,16100,16100,16100,16100,0
20240808,181000,848286010,16100,16100,16100,16100,0
20240808,180900,848286010,16100,16100,16100,16100,0
20240808,180800,848286010,16100,16100,16100,16100,0
20240808,180700,848286010,16100,16100,16100,16100,0
20240808,180600,848286010,16100,16100,16100,16100,0
20240808,180500,848286010,16100,16100,16100,16100,1295
20240808,180400,848286010,16100,16100,16100,16100,0
20240808,180300,848286010,16100,16100,16100,16100,0
20240808,180200,848286010,16100,16100,16100,16100,0
20240808,180100,848286010,16100,16100,16100,16100,0
20240808,180000,848286010,16100,16100,16100,16100,0
20240808,175900,848286010,16100,16100,16100,16100,0
20240808,175800,848286010,16100,16100,16100,16100,0
20240808,175700,848286010,16100,16100,16100,16100,0
20240808,175600,848286010,16100,16100,16100,16100,0
20240808,175500,848286010,16100,16100,16100,16100,0
20240808,175400,848286010,16100,16100,16100,16100,0
20240808,175300,848286010,16100,16100,16100,16100,0
20240808,175200,848286010,16100,16100,16100,16100,0
20240808,175100,848286010,16100,16100,16100,16100,0
20240808,175000,848286010,16100,16100,16100,16100,0
20240808,174900,848286010,16100,16100,16100,16100,0
20240808,174800,848286010,16100,16100,16100,16100,0
20240808,174700,848286010,16100,16100,16100,16100,0
20240808,174600,848286010,16100,16100,16100,16100,0
20240808,174500,848286010,16100,16100,16100,16100,0
20240808,174400,848286010,16100,16100,16100,16100,0
20240808,174300,848286010,16100,16100,16100,16100,0
20240808,174200,848286010,16100,16100,16100,16100,0
20240808,174100,848286010,16100,16100,16100,16100,0
20240808,174000,848286010,16100,16100,16100,16100,0
20240808,173900,848286010,16100,16100,16100,16100,0
20240808,173800,848286010,16100,16100,16100,16100,0
20240808,173700,848286010,16100,16100,16100,16100,0
20240808,173600,848286010,16100,16100,16100,16100,0
20240808,173500,848286010,16100,16100,16100,16100,1295
20240808,173400,848286010,16100,16100,16100,16100,0
20240808,173300,848286010,16100,16100,16100,16100,0
20240808,173200,848286010,16100,16100,16100,16100,0
20240808,173100,848286010,16100,16100,16100,16100,0
20240808,173000,848286010,16100,16100,16100,16100,0
20240808,172900,848286010,16100,16100,16100,16100,0
20240808,172800,848286010,16100,16100,16100,16100,0
20240808,172700,848286010,16100,16100,16100,16100,0
20240808,172600,848286010,16100,16100,16100,16100,0
20240808,172500,848286010,16100,16100,16100,16100,0
20240808,172400,848286010,16100,16100,16100,16100,0
20240808,172300,848286010,16100,16100,16100,16100,0
20240808,172200,848286010,16100,16100,16100,16100,0
20240808,172100,848286010,16100,16100,16100,16100,0
20240808,172000,848286010,16100,16100,16100,16100,0
20240808,171900,848286010,16100,16100,16100,16100,0
20240808,171800,848286010,16100,16100,16100,16100,0
20240808,171700,848286010,16100,16100,16100,16100,0
20240808,171600,848286010,16100,16100,16100,16100,0
20240808,171500,848286010,16100,16100,16100,16100,0
20240808,171400,848286010,16100,16100,16100,16100,0
20240808,171300,848286010,16100,16100,16100,16100,0
20240808,171200,848286010,16100,16100,16100,16100,0
20240808,171100,848286010,16100,16100,16100,16100,0
20240808,171000,848286010,16100,16100,16100,16100,0
20240808,170900,848286010,16100,16100,16100,16100,0
20240808,170800,848286010,16100,16100,16100,16100,0
20240808,170700,848286010,16100,16100,16100,16100,0
20240808,170600,848286010,16100,16100,16100,16100,0
20240808,170500,848286010,16100,16100,16100,16100,1295
20240808,170400,848286010,16100,16100,16100,16100,0
20240808,170300,848286010,16100,16100,16100,16100,0
20240808,170200,848286010,16100,16100,16100,16100,0
20240808,170100,848286010,16100,16100,16100,16100,0
20240808,170000,848286010,16100,16100,16100,16100,0
20240808,165900,848286010,16100,16100,16100,16100,0
20240808,165800,848286010,16100,16100,16100,16100,0
20240808,165700,848286010,16100,16100,16100,16100,0
20240808,165600,848286010,16100,16100,16100,16100,0
20240808,165500,848286010,16100,16100,16100,16100,0
20240808,165400,848286010,16100,16100,16100,16100,0
20240808,165300,848286010,16100,16100,16100,16100,0
20240808,165200,848286010,16100,16100,16100,16100,0
20240808,165100,848286010,16100,16100,16100,16100,0
20240808,165000,848286010,16100,16100,16100,16100,0
20240808,164900,848286010,16100,16100,16100,16100,0
20240808,164800,848286010,16100,16100,16100,16100,0
20240808,164700,848286010,16100,16100,16100,16100,0
20240808,164600,848286010,16100,16100,16100,16100,0
20240808,164500,848286010,16100,16100,16100,16100,0
20240808,164400,848286010,16100,16100,16100,16100,0
20240808,164300,848286010,16100,16100,16100,16100,0
20240808,164200,848286010,16100,16100,16100,16100,0
20240808,164100,848286010,16100,16100,16100,16100,0
20240808,164000,848286010,16100,16100,16100,16100,0
20240808,163900,848286010,16100,16100,16100,16100,0
20240808,163800,848286010,16100,16100,16100,16100,0
20240808,163700,848286010,16100,16100,16100,16100,0
20240808,163600,848286010,16100,16100,16100,16100,0
20240808,163500,848286010,16100,16100,16100,16100,1295
20240808,163400,848286010,16100,16100,16100,16100,0
20240808,163300,848286010,16100,16100,16100,16100,0
20240808,163200,848286010,16100,16100,16100,16100,0
20240808,163100,848286010,16100,16100,16100,16100,0
20240808,163000,848286010,16100,16100,16100,16100,0
20240808,162900,848286010,16100,16100,16100,16100,0
20240808,162800,848286010,16100,16100,16100,16100,0
20240808,162700,848286010,16100,16100,16100,16100,0
20240808,162600,848286010,16100,16100,16100,16100,0
20240808,162500,848286010,16100,16100,16100,16100,0
20240808,162400,848286010,16100,16100,16100,16100,0
20240808,162300,848286010,16100,16100,16100,16100,0
20240808,162200,848286010,16100,16100,16100,16100,0
20240808,162100,848286010,16100,16100,16100,16100,0
20240808,162000,848286010,16100,16100,16100,16100,0
20240808,161900,848286010,16100,16100,16100,16100,0
20240808,161800,848286010,16100,16100,16100,16100,0
20240808,161700,848286010,16100,16100,16100,16100,0
20240808,161600,848286010,16100,16100,16100,16100,0
20240808,161500,848286010,16100,16100,16100,16100,0
20240808,161400,848286010,16100,16100,16100,16100,0
20240808,161300,848286010,16100,16100,16100,16100,0
20240808,161200,848286010,16100,16100,16100,16100,0
20240808,161100,848286010,16100,16100,16100,16100,0
20240808,161000,848286010,16100,16100,16100,16100,0
20240808,160900,848286010,16100,16100,16100,16100,0
20240808,160800,848286010,16100,16100,16100,16100,0
20240808,160700,848286010,16100,16100,16100,16100,0
20240808,160600,848286010,16100,16100,16100,16100,0
20240808,160500,848286010,16100,16100,16100,16100,1295
20240808,160400,848286010,16100,16100,16100,16100,0
20240808,160300,848286010,16100,16100,16100,16100,0
20240808,160200,848286010,16100,16100,16100,16100,0
20240808,160100,848286010,16100,16100,16100,16100,0
20240808,160000,848286010,16100,16100,16100,16100,0
20240808,155900,848286010,16100,16100,16100,16100,0
20240808,155800,848286010,16100,16100,16100,16100,0
20240808,155700,848286010,16100,16100,16100,16100,0
20240808,155600,848286010,16100,16100,16100,16100,0
20240808,155500,848286010,16100,16100,16100,16100,0
20240808,155400,848286010,16100,16100,16100,16100,0
20240808,155300,848286010,16100,16100,16100,16100,0
20240808,155200,848286010,16100,16100,16100,16100,0
20240808,155100,848286010,16100,16100,16100,16100,0
20240808,155000,848286010,16100,16100,16100,16100,0
20240808,154900,848286010,16100,16100,16100,16100,0
20240808,154800,848286010,16100,16100,16100,16100,0
20240808,154700,848286010,16100,16100,16100,16100,0
20240808,154600,848286010,16100,16100,16100,16100,0
20240808,154500,848286010,16100,16100,16100,16100,0
20240808,154400,848286010,16100,16100,16100,16100,0
20240808,154300,848286010,16100,16100,16100,16100,0
20240808,154200,848286010,16100,16100,16100,16100,0
20240808,154100,848286010,16100,16100,16100,16100,0
20240808,154000,848286010,16100,16100,16100,16100,0
20240808,153900,848286010,16100,16100,16100,16100,0
20240808,153800,848286010,16100,16100,16100,16100,0
20240808,153700,848286010,16100,16100,16100,16100,0
20240808,153600,848286010,16100,16100,16100,16100,0
20240808,153500,848286010,16100,16100,16100,16100,1295
20240808,153400,848286010,16100,16100,16100,16100,0
20240808,153300,848286010,16100,16100,16100,16100,0
20240808,153200,848286010,16100,16100,16100,16100,0
20240808,153100,848286010,16100,16100,16100,16100,0
20240808,153000,848286010,16100,16100,16100,16100,1295
20240808,152900,827436510,16040,16040,16040,16040,0
20240808,152800,827436510,16040,16040,16040,16040,0
20240808,152700,827436510,16040,16040,16040,16040,0
20240808,152600,827436510,16040,16040,16040,16040,0
20240808,152500,827436510,16040,16040,16040,16040,0
20240808,152400,827436510,16040,16040,16040,16040,0
20240808,152300,827436510,16040,16040,16040,16040,0
20240808,152200,827436510,16040,16040,16040,16040,0
20240808,152100,827436510,16040,16040,16040,16040,0
20240808,152000,827436510,16040,16040,16040,16040,0
20240808,151900,827436510,16040,16060,16130,16040,171
20240808,151800,824689240,16050,16070,16070,16050,150
20240808,151700,822281070,16070,16060,16070,16060,148
20240808,151600,819902790,16060,16060,16060,16050,269
20240808,151500,815584010,16050,16060,16060,16050,97
20240808,151400,814027030,16060,16050,16060,16050,42
20240808,151300,813352910,16060,16050,16060,16050,131
20240808,151200,811250060,16060,16060,16060,16060,2
20240808,151100,811217940,16060,16050,16060,16050,70
20240808,151000,810094380,16050,16050,16060,16050,146
20240808,150900,807751070,16050,16050,16050,16050,86
20240808,150800,806370770,16050,16050,16050,16050,189
20240808,150700,803337320,16050,16050,16050,16050,103
20240808,150600,801684170,16050,16050,16050,16050,12
20240808,150500,801491570,16050,16050,16050,16050,31
20240808,150400,800994020,16050,16050,16050,16050,0
20240808,150300,800994020,16050,16050,16050,16050,106
20240808,150200,799292720,16050,16050,16060,16050,242
20240808,150100,795407030,16050,16050,16050,16050,1
20240808,150000,795390980,16050,16050,16060,16050,95
20240808,145900,793866210,16050,16040,16050,16040,98
20240808,145800,792293370,16050,16050,16050,16050,13
20240808,145700,792084720,16050,16040,16050,16040,118
20240808,145600,790191710,16040,16060,16060,16040,1150
20240808,145500,771741700,16060,16060,16060,16060,25
20240808,145400,771340200,16070,16060,16070,16060,135
20240808,145300,769172070,16060,16060,16060,16050,30
20240808,145200,768690280,16060,16050,16060,16050,97
20240808,145100,767133420,16050,16050,16050,16050,0
20240808,145000,767133420,16050,16050,16060,16050,9
20240808,144900,766988950,16050,16050,16060,16050,112
20240808,144800,765191280,16050,16050,16050,16050,7
20240808,144700,765078930,16050,16060,16060,16050,68
20240808,144600,763986900,16070,16060,16070,16060,53
20240808,144500,763135270,16060,16050,16060,16050,113
20240808,144400,761320540,16050,16060,16060,16050,89
20240808,144300,759892070,16060,16060,16060,16060,377
20240808,144200,753837450,16050,16050,16060,16050,107
20240808,144100,752120000,16060,16060,16060,16050,57
20240808,144000,751204590,16060,16050,16060,16050,207
20240808,143900,747880230,16060,16060,16060,16060,89
20240808,143800,746450890,16050,16060,16060,16050,213
20240808,143700,743030200,16050,16050,16050,16050,90
20240808,143600,741585700,16050,16050,16050,16050,9
20240808,143500,741441250,16060,16050,16060,16040,45
20240808,143400,740718750,16050,16060,16060,16050,60
20240808,143300,739755700,16060,16060,16060,16060,10
20240808,143200,739595100,16050,16060,16060,16050,418
20240808,143100,732885650,16060,16060,16060,16050,133
20240808,143000,730749860,16040,16070,16080,16040,2653
20240808,142900,688158210,16080,16070,16080,16070,145
20240808,142800,685827460,16070,16080,16080,16070,40
20240808,142700,685184320,16080,16090,16090,16080,85
20240808,142600,683816940,16090,16100,16100,16090,110
20240808,142500,682046320,16100,16080,16100,16080,91
20240808,142400,680582520,16080,16080,16080,16080,121
20240808,142300,678636840,16080,16080,16090,16080,21
20240808,142200,678299110,16090,16080,16090,16070,67
20240808,142100,677221990,16070,16090,16090,16070,154
20240808,142000,674745600,16090,16070,16090,16070,54
20240808,141900,673877310,16080,16070,16080,16060,223
20240808,141800,670293640,16070,16070,16080,16070,138
20240808,141700,668075970,16080,16090,16100,16050,634
20240808,141600,657890010,16090,16100,16100,16090,37
20240808,141500,657294600,16100,16100,16110,16090,250
20240808,141400,653270040,16110,16110,16110,16100,73
20240808,141300,652094370,16110,16110,16110,16110,125
20240808,141200,650080620,16110,16100,16110,16100,101
20240808,141100,648453980,16100,16100,16100,16090,180
20240808,141000,645556130,16110,16090,16110,16090,38
20240808,140900,644944510,16090,16090,16090,16090,23
20240808,140800,644574440,16090,16100,16100,16090,130
20240808,140700,642481860,16090,16100,16100,16090,41
20240808,140600,641822160,16100,16090,16100,16090,41
20240808,140500,641162350,16090,16110,16110,16090,121
20240808,140400,639213970,16110,16100,16110,16100,129
20240808,140300,637136130,16100,16100,16110,16090,116
20240808,140200,635268330,16100,16090,16100,16090,140
20240808,140100,633014870,16090,16090,16090,16090,35
20240808,140000,632451720,16090,16080,16090,16080,155
20240808,135900,629958790,16080,16070,16080,16070,54
20240808,135800,629090820,16080,16060,16080,16060,201
20240808,135700,625861560,16060,16070,16070,16060,52
20240808,135600,625026330,16060,16060,16060,16060,46
20240808,135500,624287570,16070,16070,16080,16060,113
20240808,135400,622471860,16080,16080,16080,16080,26
20240808,135300,622053780,16080,16080,16090,16080,96
20240808,135200,620509480,16090,16090,16090,16090,87
20240808,135100,619109650,16090,16070,16090,16070,99
20240808,135000,617517290,16070,16080,16080,16070,116
20240808,134900,615652050,16080,16070,16080,16070,88
20240808,134800,614237030,16070,16070,16070,16060,119
20240808,134700,612324980,16060,16080,16080,16060,52
20240808,134600,611489470,16070,16070,16080,16070,53
20240808,134500,610637750,16070,16070,16070,16070,108
20240808,134400,608902190,16070,16080,16080,16070,24
20240808,134300,608516500,16070,16080,16080,16060,119
20240808,134200,606603540,16070,16080,16080,16060,132
20240808,134100,604481990,16080,16080,16080,16080,32
20240808,134000,603967430,16070,16060,16070,16060,160
20240808,133900,601397350,16070,16060,16070,16060,15
20240808,133800,601156440,16070,16080,16080,16070,84
20240808,133700,599805970,16070,16090,16090,16070,54
20240808,133600,598937790,16090,16100,16110,16080,512
20240808,133500,590694380,16100,16100,16110,16100,43
20240808,133400,590002050,16110,16120,16120,16110,87
20240808,133300,588600350,16120,16100,16120,16100,320
20240808,133200,583442960,16110,16110,16110,16100,66
20240808,133100,582379950,16110,16100,16110,16100,113
20240808,133000,580559870,16100,16100,16100,16100,27
20240808,132900,580125170,16100,16110,16110,16100,185
20240808,132800,577145810,16100,16100,16110,16100,43
20240808,132700,576453490,16110,16100,16110,16100,231
20240808,132600,572734350,16110,16110,16110,16100,51
20240808,132500,571912820,16100,16100,16100,16100,40
20240808,132400,571268820,16110,16110,16110,16100,98
20240808,132300,569690250,16110,16100,16110,16100,21
20240808,132200,569352140,16100,16100,16110,16100,96
20240808,132100,567806040,16100,16110,16120,16100,75
20240808,132000,566598140,16110,16100,16110,16100,41
20240808,131900,565937830,16100,16090,16100,16090,113
20240808,131800,564119380,16110,16090,16110,16080,73
20240808,131700,562944890,16100,16100,16120,16090,43
20240808,131600,562252910,16100,16100,16110,16100,185
20240808,131500,559274160,16100,16110,16110,16100,743
20240808,131400,547310130,16110,16140,16140,16110,102
20240808,131300,545666010,16150,16120,16150,16120,122
20240808,131200,543697380,16120,16120,16120,16120,34
20240808,131100,543149300,16120,16150,16150,16120,85
20240808,131000,541777330,16140,16140,16150,16140,75
20240808,130900,540566820,16130,16120,16130,16110,125
20240808,130800,538551270,16120,16130,16130,16120,45
20240808,130700,537825430,16130,16120,16130,16120,44
20240808,130600,537115730,16110,16130,16130,16110,180
20240808,130500,534213800,16130,16130,16140,16120,66
20240808,130400,533149260,16130,16150,16150,16130,165
20240808,130300,530485370,16150,16150,16160,16150,30
20240808,130200,530000860,16160,16150,16160,16150,43
20240808,130100,529306310,16160,16150,16160,16150,245
20240808,130000,525349180,16160,16160,16160,16160,13
20240808,125900,525139100,16170,16160,16170,16160,160
20240808,125800,522553490,16160,16180,16180,16160,49
20240808,125700,521761420,16170,16180,16180,16170,239
20240808,125600,517894970,16180,16190,16190,16180,21
20240808,125500,517555080,16190,16190,16190,16190,221
20240808,125400,513977090,16190,16180,16190,16180,53
20240808,125300,513119040,16180,16190,16190,16180,114
20240808,125200,511273580,16190,16190,16200,16190,64
20240808,125100,510236910,16190,16190,16190,16190,20
20240808,125000,509913110,16200,16200,16210,16200,106
20240808,124900,508195600,16210,16180,16210,16180,34
20240808,124800,507645190,16190,16170,16210,16170,349
20240808,124700,501996890,16170,16170,16170,16170,156
20240808,124600,499474370,16160,16150,16170,16150,105
20240808,124500,497777530,16160,16150,16170,16150,84
20240808,124400,496420110,16170,16170,16170,16170,7
20240808,124300,496306920,16170,16160,16170,16160,105
20240808,124200,494609270,16170,16170,16170,16160,87
20240808,124100,493202540,16170,16170,16170,16170,1
20240808,124000,493186370,16180,16170,16180,16170,221
20240808,123900,489611560,16160,16160,16170,16160,78
20240808,123800,488350580,16170,16170,16170,16150,28
20240808,123700,487898100,16170,16160,16170,16150,184
20240808,123600,484925770,16160,16150,16160,16150,70
20240808,123500,483794870,16150,16170,16170,16150,115
20240808,123400,481936620,16160,16170,16170,16160,34
20240808,123300,481387050,16170,16170,16170,16170,46
20240808,123200,480643230,16160,16160,16160,16160,117
20240808,123100,478752510,16160,16160,16160,16160,37
20240808,123000,478154590,16150,16150,16160,16150,157
20240808,122900,475618470,16150,16150,16150,16150,9
20240808,122800,475473120,16150,16140,16150,16140,160
20240808,122700,472889200,16120,16120,16140,16120,148
20240808,122600,470502920,16130,16120,16130,16110,128
20240808,122500,468439420,16110,16100,16110,16100,15
20240808,122400,468197830,16110,16110,16110,16110,85
20240808,122300,466828480,16120,16110,16120,16100,29
20240808,122200,466361290,16100,16100,16100,16090,125
20240808,122100,464348900,16120,16100,16120,16100,157
20240808,122000,461820660,16070,16070,16100,16060,327
20240808,121900,456563690,16110,16180,16180,16040,4411
20240808,121800,385628090,16180,16160,16180,16160,92
20240808,121700,384140350,16160,16170,16170,16160,27
20240808,121600,383703810,16170,16180,16190,16170,145
20240808,121500,381357710,16180,16160,16180,16160,181
20240808,121400,378431290,16160,16160,16160,16160,28
20240808,121300,377978810,16170,16140,16170,16140,99
20240808,121200,376379830,16140,16150,16150,16140,15
20240808,121100,376137720,16150,16150,16150,16150,88
20240808,121000,374716520,16150,16140,16150,16140,20
20240808,120900,374393600,16140,16150,16150,16140,56
20240808,120800,373489260,16150,16140,16150,16140,21
20240808,120700,373150180,16130,16130,16130,16130,18
20240808,120600,372859840,16140,16130,16140,16120,161
20240808,120500,370262940,16120,16120,16120,16120,7
20240808,120400,370150100,16120,16120,16120,16120,129
20240808,120300,368070620,16120,16110,16120,16110,8
20240808,120200,367941670,16110,16090,16140,16090,135
20240808,120100,365763190,16110,16090,16120,16090,184
20240808,120000,362799820,16080,16130,16140,16080,1170
20240808,115900,343958470,16130,16130,16130,16130,6
20240808,115800,343861690,16130,16120,16130,16120,107
20240808,115700,342136760,16130,16130,16130,16130,31
20240808,115600,341636730,16130,16130,16130,16120,97
20240808,115500,340072200,16130,16140,16140,16130,9
20240808,115400,339926960,16140,16140,16140,16140,33
20240808,115300,339394340,16140,16140,16140,16140,62
20240808,115200,338393660,16140,16130,16140,16130,15
20240808,115100,338151700,16140,16130,16140,16120,130
20240808,115000,336055630,16130,16160,16160,16130,314
20240808,114900,330988170,16160,16140,16160,16140,68
20240808,114800,329889630,16150,16150,16150,16150,87
20240808,114700,328484580,16150,16150,16160,16150,7
20240808,114600,328371520,16150,16140,16150,16140,18
20240808,114500,328080920,16140,16140,16150,16140,145
20240808,114400,325740580,16130,16130,16130,16130,11
20240808,114300,325563150,16120,16120,16120,16110,127
20240808,114200,323515920,16120,16120,16120,16120,6
20240808,114100,323419200,16130,16120,16130,16120,73
20240808,114000,322241820,16120,16130,16130,16120,46
20240808,113900,321499850,16130,16130,16130,16130,21
20240808,113800,321161120,16130,16130,16130,16130,97
20240808,113700,319596510,16140,16130,16140,16130,8
20240808,113600,319467400,16140,16140,16140,16130,77
20240808,113500,318224700,16130,16130,16130,16130,95
20240808,113400,316692350,16130,16120,16130,16120,147
20240808,113300,314321960,16110,16110,16110,16100,8
20240808,113200,314193090,16120,16120,16120,16120,51
20240808,113100,313370970,16120,16100,16130,16100,66
20240808,113000,312306870,16110,16110,16110,16100,101
20240808,112900,310679830,16120,16110,16120,16110,56
20240808,112800,309777180,16110,16110,16110,16110,9
20240808,112700,309632190,16120,16110,16120,16110,61
20240808,112600,308648880,16110,16120,16120,16110,23
20240808,112500,308278220,16110,16120,16120,16110,102
20240808,112400,306634040,16120,16120,16130,16120,55
20240808,112300,305747050,16130,16120,16130,16120,23
20240808,112200,305376120,16120,16130,16130,16120,168
20240808,112100,302667310,16130,16130,16130,16130,6
20240808,112000,302570530,16120,16130,16130,16120,201
20240808,111900,299329460,16140,16160,16160,16140,342
20240808,111800,293808290,16160,16170,16170,16160,3
20240808,111700,293759790,16180,16160,16180,16160,90
20240808,111600,292305340,16160,16180,16180,16160,50
20240808,111500,291496540,16180,16160,16190,16160,208
20240808,111400,288132830,16160,16160,16170,16160,188
20240808,111300,285093740,16160,16160,16160,16160,15
20240808,111200,284851340,16160,16150,16170,16150,125
20240808,111100,282832380,16160,16150,16160,16150,21
20240808,111000,282493110,16160,16160,16160,16150,54
20240808,110900,281620540,16160,16170,16170,16160,48
20240808,110800,280844810,16170,16170,16170,16170,5
20240808,110700,280763960,16170,16180,16180,16170,98
20240808,110600,279179190,16170,16180,16190,16170,76
20240808,110500,277949610,16180,16180,16180,16180,49
20240808,110400,277156790,16180,16190,16190,16180,15
20240808,110300,276913970,16190,16190,16200,16190,23
20240808,110200,276541590,16190,16180,16190,16180,40
20240808,110100,275894000,16190,16190,16190,16190,49
20240808,110000,275100690,16200,16180,16200,16180,166
20240808,105900,272412920,16190,16180,16190,16150,403
20240808,105800,265898630,16180,16180,16180,16180,5
20240808,105700,265817730,16190,16180,16190,16180,51
20240808,105600,264992050,16180,16180,16180,16180,18
20240808,105500,264700810,16180,16170,16180,16170,17
20240808,105400,264425770,16180,16180,16180,16180,5
20240808,105300,264344870,16170,16160,16180,16160,14
20240808,105200,264118540,16170,16150,16170,16150,86
20240808,105100,262729460,16140,16140,16140,16140,301
20240808,105000,257871320,16130,16130,16130,16130,18
20240808,104900,257580980,16130,16130,16130,16130,0
20240808,104800,257580980,16130,16130,16130,16130,50
20240808,104700,256774480,16130,16120,16130,16120,18
20240808,104600,256484280,16120,16120,16120,16120,23
20240808,104500,256113520,16130,16130,16130,16130,70
20240808,104400,254984420,16140,16140,16140,16140,1
20240808,104300,254968280,16130,16120,16130,16120,341
20240808,104200,249470950,16140,16130,16140,16120,501
20240808,104100,241394520,16140,16130,16140,16110,212
20240808,104000,237978880,16140,16110,16140,16110,232
20240808,103900,234239120,16100,16090,16110,16090,10
20240808,103800,234078120,16090,16090,16100,16090,276
20240808,103700,229635020,16090,16090,16090,16080,36
20240808,103600,229055790,16100,16100,16100,16090,68
20240808,103500,227961190,16090,16100,16100,16090,15
20240808,103400,227719820,16100,16100,16100,16100,0
20240808,103300,227719820,16100,16090,16100,16090,53
20240808,103200,226866530,16100,16090,16100,16090,3
20240808,103100,226818250,16100,16090,16100,16090,59
20240808,103000,225868460,16090,16090,16090,16090,21
20240808,102900,225530570,16090,16100,16100,16090,49
20240808,102800,224741930,16090,16080,16100,16080,36
20240808,102700,224162690,16090,16090,16090,16090,1
20240808,102600,224146600,16080,16090,16090,16080,17
20240808,102500,223873080,16100,16090,16100,16090,3
20240808,102400,223824800,16090,16070,16090,16070,183
20240808,102300,220883460,16070,16070,16070,16060,225
20240808,102200,217267830,16060,16060,16070,16060,109
20240808,102100,215516600,16060,16060,16060,16060,21
20240808,102000,215179340,16050,16060,16060,16050,19
20240808,101900,214874210,16060,16060,16060,16060,1
20240808,101800,214858150,16060,16060,16060,16060,15
20240808,101700,214617250,16070,16070,16070,16070,1
20240808,101600,214601180,16070,16070,16070,16070,0
20240808,101500,214601180,16070,16070,16070,16070,18
20240808,101400,214311920,16070,16030,16070,16030,901
20240808,101300,199859340,16040,16040,16040,16040,0
20240808,101200,199859340,16040,16030,16040,16030,42
20240808,101100,199185670,16030,16030,16030,16030,348
20240808,101000,193607230,16030,16050,16050,16030,147
20240808,100900,191250740,16050,16060,16060,16050,7
20240808,100800,191138340,16060,16040,16060,16030,1537
20240808,100700,166493430,16050,16050,16050,16050,21
20240808,100600,166156380,16060,16050,16060,16050,12
20240808,100500,165963710,16060,16050,16060,16050,107
20240808,100400,164245410,16030,16030,16070,16010,433
20240808,100300,157304690,16020,16040,16040,16020,479
20240808,100200,149630560,16030,16070,16070,16030,1963
20240808,100100,118122260,16080,16080,16080,16080,1
20240808,100000,118106180,16080,16100,16100,16080,124
20240808,095900,116111300,16100,16100,16100,16100,10
20240808,095800,115950300,16100,16070,16100,16070,154
20240808,095700,113475180,16080,16080,16080,16080,7
20240808,095600,113362620,16080,16100,16100,16080,58
20240808,095500,112429900,16100,16080,16100,16080,28
20240808,095400,111979120,16070,16040,16070,16040,553
20240808,095300,103104000,16030,16030,16040,16030,23
20240808,095200,102735290,16040,16040,16040,16040,10
20240808,095100,102574890,16040,16040,16040,16040,4
20240808,095000,102510730,16050,16030,16050,16030,133
20240808,094900,100377260,16020,16030,16030,16020,171
20240808,094800,97636330,16020,16050,16050,16010,197
20240808,094700,94478410,16040,16080,16090,16040,1359
20240808,094600,72646830,16090,16080,16090,16080,34
20240808,094500,72099930,16090,16090,16090,16090,1
20240808,094400,72083840,16090,16100,16100,16080,209
20240808,094300,68720880,16090,16090,16100,16090,77
20240808,094200,67481940,16090,16100,16100,16090,161
20240808,094100,64891110,16100,16140,16140,16090,1216
20240808,094000,45298880,16130,16140,16140,16130,60
20240808,093900,44330870,16140,16130,16140,16130,12
20240808,093800,44137300,16140,16150,16150,16140,275
20240808,093700,39696740,16150,16160,16160,16150,8
20240808,093600,39567510,16160,16170,16170,16150,15
20240808,093500,39325120,16170,16170,16180,16160,200
20240808,093400,36092760,16180,16200,16200,16170,374
20240808,093300,30040620,16200,16210,16210,16200,59
20240808,093200,29084790,16210,16210,16210,16210,29
20240808,093100,28614700,16220,16220,16220,16220,34
20240808,093000,28063220,16220,16240,16240,16220,29
20240808,092900,27592800,16230,16240,16250,16220,152
20240808,092800,25125600,16240,16240,16240,16240,35
20240808,092700,24557200,16250,16240,16250,16240,67
20240808,092600,23469110,16230,16250,16250,16230,31
20240808,092500,22965530,16250,16260,16260,16250,17
20240808,092400,22689170,16250,16250,16250,16250,37
20240808,092300,22087920,16270,16270,16270,16270,61
20240808,092200,21095450,16270,16270,16270,16270,39
20240808,092100,20460920,16260,16260,16260,16260,0
20240808,092000,20460920,16260,16250,16260,16250,55
20240808,091900,19566690,16250,16250,16250,16250,7
20240808,091800,19452940,16260,16270,16270,16250,95
20240808,091700,17908310,16270,16270,16270,16270,0
20240808,091600,17908310,16270,16270,16270,16270,1
20240808,091500,17892040,16280,16280,16280,16280,10
20240808,091400,17729240,16280,16280,16280,16280,0
20240808,091300,17729240,16280,16280,16280,16280,20
20240808,091200,17403640,16290,16240,16290,16240,54
20240808,091100,16526190,16230,16230,16230,16230,69
20240808,091000,15406320,16220,16230,16230,16210,55
20240808,090900,14514610,16230,16200,16230,16190,16
20240808,090800,14255270,16270,16260,16270,16190,433
20240808,090700,7227900,16270,16290,16290,16270,14
20240808,090600,6999880,16300,16320,16320,16260,139
20240808,090500,4735040,16300,16300,16300,16300,1
20240808,090400,4718740,16330,16330,16330,16330,1
20240808,090300,4702410,16340,16350,16350,16340,36
20240808,090200,4113820,16430,16430,16430,16430,0
20240808,090100,4113820,16430,16430,16430,16430,0
20240808,090000,4113820,16430,16240,16430,16240,253