KissMeData/020000/min/candle-20240826.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240826,190400,298928810,16700,16700,16700,16700,203
20240826,190300,298928810,16700,16700,16700,16700,0
20240826,190200,298928810,16700,16700,16700,16700,0
20240826,190100,298928810,16700,16700,16700,16700,0
20240826,190000,298928810,16700,16700,16700,16700,0
20240826,185900,298928810,16700,16700,16700,16700,0
20240826,185800,298928810,16700,16700,16700,16700,0
20240826,185700,298928810,16700,16700,16700,16700,0
20240826,185600,298928810,16700,16700,16700,16700,0
20240826,185500,298928810,16700,16700,16700,16700,0
20240826,185400,298928810,16700,16700,16700,16700,0
20240826,185300,298928810,16700,16700,16700,16700,0
20240826,185200,298928810,16700,16700,16700,16700,0
20240826,185100,298928810,16700,16700,16700,16700,0
20240826,185000,298928810,16700,16700,16700,16700,0
20240826,184900,298928810,16700,16700,16700,16700,0
20240826,184800,298928810,16700,16700,16700,16700,0
20240826,184700,298928810,16700,16700,16700,16700,0
20240826,184600,298928810,16700,16700,16700,16700,0
20240826,184500,298928810,16700,16700,16700,16700,0
20240826,184400,298928810,16700,16700,16700,16700,0
20240826,184300,298928810,16700,16700,16700,16700,0
20240826,184200,298928810,16700,16700,16700,16700,0
20240826,184100,298928810,16700,16700,16700,16700,0
20240826,184000,298928810,16700,16700,16700,16700,0
20240826,183900,298928810,16700,16700,16700,16700,0
20240826,183800,298928810,16700,16700,16700,16700,0
20240826,183700,298928810,16700,16700,16700,16700,0
20240826,183600,298928810,16700,16700,16700,16700,0
20240826,183500,298928810,16700,16700,16700,16700,0
20240826,183400,298928810,16700,16700,16700,16700,203
20240826,183300,298928810,16700,16700,16700,16700,0
20240826,183200,298928810,16700,16700,16700,16700,0
20240826,183100,298928810,16700,16700,16700,16700,0
20240826,183000,298928810,16700,16700,16700,16700,0
20240826,182900,298928810,16700,16700,16700,16700,0
20240826,182800,298928810,16700,16700,16700,16700,0
20240826,182700,298928810,16700,16700,16700,16700,0
20240826,182600,298928810,16700,16700,16700,16700,0
20240826,182500,298928810,16700,16700,16700,16700,0
20240826,182400,298928810,16700,16700,16700,16700,0
20240826,182300,298928810,16700,16700,16700,16700,0
20240826,182200,298928810,16700,16700,16700,16700,0
20240826,182100,298928810,16700,16700,16700,16700,0
20240826,182000,298928810,16700,16700,16700,16700,0
20240826,181900,298928810,16700,16700,16700,16700,0
20240826,181800,298928810,16700,16700,16700,16700,0
20240826,181700,298928810,16700,16700,16700,16700,0
20240826,181600,298928810,16700,16700,16700,16700,0
20240826,181500,298928810,16700,16700,16700,16700,0
20240826,181400,298928810,16700,16700,16700,16700,0
20240826,181300,298928810,16700,16700,16700,16700,0
20240826,181200,298928810,16700,16700,16700,16700,0
20240826,181100,298928810,16700,16700,16700,16700,0
20240826,181000,298928810,16700,16700,16700,16700,0
20240826,180900,298928810,16700,16700,16700,16700,0
20240826,180800,298928810,16700,16700,16700,16700,0
20240826,180700,298928810,16700,16700,16700,16700,0
20240826,180600,298928810,16700,16700,16700,16700,0
20240826,180500,298928810,16700,16700,16700,16700,0
20240826,180400,298928810,16700,16700,16700,16700,203
20240826,180300,298928810,16700,16700,16700,16700,0
20240826,180200,298928810,16700,16700,16700,16700,0
20240826,180100,298928810,16700,16700,16700,16700,0
20240826,180000,298928810,16700,16700,16700,16700,0
20240826,175900,298928810,16700,16700,16700,16700,0
20240826,175800,298928810,16700,16700,16700,16700,0
20240826,175700,298928810,16700,16700,16700,16700,0
20240826,175600,298928810,16700,16700,16700,16700,0
20240826,175500,298928810,16700,16700,16700,16700,0
20240826,175400,298928810,16700,16700,16700,16700,0
20240826,175300,298928810,16700,16700,16700,16700,0
20240826,175200,298928810,16700,16700,16700,16700,0
20240826,175100,298928810,16700,16700,16700,16700,0
20240826,175000,298928810,16700,16700,16700,16700,0
20240826,174900,298928810,16700,16700,16700,16700,0
20240826,174800,298928810,16700,16700,16700,16700,0
20240826,174700,298928810,16700,16700,16700,16700,0
20240826,174600,298928810,16700,16700,16700,16700,0
20240826,174500,298928810,16700,16700,16700,16700,0
20240826,174400,298928810,16700,16700,16700,16700,0
20240826,174300,298928810,16700,16700,16700,16700,0
20240826,174200,298928810,16700,16700,16700,16700,0
20240826,174100,298928810,16700,16700,16700,16700,0
20240826,174000,298928810,16700,16700,16700,16700,0
20240826,173900,298928810,16700,16700,16700,16700,0
20240826,173800,298928810,16700,16700,16700,16700,0
20240826,173700,298928810,16700,16700,16700,16700,0
20240826,173600,298928810,16700,16700,16700,16700,0
20240826,173500,298928810,16700,16700,16700,16700,0
20240826,173400,298928810,16700,16700,16700,16700,203
20240826,173300,298928810,16700,16700,16700,16700,0
20240826,173200,298928810,16700,16700,16700,16700,0
20240826,173100,298928810,16700,16700,16700,16700,0
20240826,173000,298928810,16700,16700,16700,16700,0
20240826,172900,298928810,16700,16700,16700,16700,0
20240826,172800,298928810,16700,16700,16700,16700,0
20240826,172700,298928810,16700,16700,16700,16700,0
20240826,172600,298928810,16700,16700,16700,16700,0
20240826,172500,298928810,16700,16700,16700,16700,0
20240826,172400,298928810,16700,16700,16700,16700,0
20240826,172300,298928810,16700,16700,16700,16700,0
20240826,172200,298928810,16700,16700,16700,16700,0
20240826,172100,298928810,16700,16700,16700,16700,0
20240826,172000,298928810,16700,16700,16700,16700,0
20240826,171900,298928810,16700,16700,16700,16700,0
20240826,171800,298928810,16700,16700,16700,16700,0
20240826,171700,298928810,16700,16700,16700,16700,0
20240826,171600,298928810,16700,16700,16700,16700,0
20240826,171500,298928810,16700,16700,16700,16700,0
20240826,171400,298928810,16700,16700,16700,16700,0
20240826,171300,298928810,16700,16700,16700,16700,0
20240826,171200,298928810,16700,16700,16700,16700,0
20240826,171100,298928810,16700,16700,16700,16700,0
20240826,171000,298928810,16700,16700,16700,16700,0
20240826,170900,298928810,16700,16700,16700,16700,0
20240826,170800,298928810,16700,16700,16700,16700,0
20240826,170700,298928810,16700,16700,16700,16700,0
20240826,170600,298928810,16700,16700,16700,16700,0
20240826,170500,298928810,16700,16700,16700,16700,0
20240826,170400,298928810,16700,16700,16700,16700,203
20240826,170300,298928810,16700,16700,16700,16700,0
20240826,170200,298928810,16700,16700,16700,16700,0
20240826,170100,298928810,16700,16700,16700,16700,0
20240826,170000,298928810,16700,16700,16700,16700,0
20240826,165900,298928810,16700,16700,16700,16700,0
20240826,165800,298928810,16700,16700,16700,16700,0
20240826,165700,298928810,16700,16700,16700,16700,0
20240826,165600,298928810,16700,16700,16700,16700,0
20240826,165500,298928810,16700,16700,16700,16700,0
20240826,165400,298928810,16700,16700,16700,16700,0
20240826,165300,298928810,16700,16700,16700,16700,0
20240826,165200,298928810,16700,16700,16700,16700,0
20240826,165100,298928810,16700,16700,16700,16700,0
20240826,165000,298928810,16700,16700,16700,16700,0
20240826,164900,298928810,16700,16700,16700,16700,0
20240826,164800,298928810,16700,16700,16700,16700,0
20240826,164700,298928810,16700,16700,16700,16700,0
20240826,164600,298928810,16700,16700,16700,16700,0
20240826,164500,298928810,16700,16700,16700,16700,0
20240826,164400,298928810,16700,16700,16700,16700,0
20240826,164300,298928810,16700,16700,16700,16700,0
20240826,164200,298928810,16700,16700,16700,16700,0
20240826,164100,298928810,16700,16700,16700,16700,0
20240826,164000,298928810,16700,16700,16700,16700,0
20240826,163900,298928810,16700,16700,16700,16700,0
20240826,163800,298928810,16700,16700,16700,16700,0
20240826,163700,298928810,16700,16700,16700,16700,0
20240826,163600,298928810,16700,16700,16700,16700,0
20240826,163500,298928810,16700,16700,16700,16700,0
20240826,163400,298928810,16700,16700,16700,16700,203
20240826,163300,298928810,16700,16700,16700,16700,0
20240826,163200,298928810,16700,16700,16700,16700,0
20240826,163100,298928810,16700,16700,16700,16700,0
20240826,163000,298928810,16700,16700,16700,16700,0
20240826,162900,298928810,16700,16700,16700,16700,0
20240826,162800,298928810,16700,16700,16700,16700,0
20240826,162700,298928810,16700,16700,16700,16700,0
20240826,162600,298928810,16700,16700,16700,16700,0
20240826,162500,298928810,16700,16700,16700,16700,0
20240826,162400,298928810,16700,16700,16700,16700,0
20240826,162300,298928810,16700,16700,16700,16700,0
20240826,162200,298928810,16700,16700,16700,16700,0
20240826,162100,298928810,16700,16700,16700,16700,0
20240826,162000,298928810,16700,16700,16700,16700,0
20240826,161900,298928810,16700,16700,16700,16700,0
20240826,161800,298928810,16700,16700,16700,16700,0
20240826,161700,298928810,16700,16700,16700,16700,0
20240826,161600,298928810,16700,16700,16700,16700,0
20240826,161500,298928810,16700,16700,16700,16700,0
20240826,161400,298928810,16700,16700,16700,16700,0
20240826,161300,298928810,16700,16700,16700,16700,0
20240826,161200,298928810,16700,16700,16700,16700,0
20240826,161100,298928810,16700,16700,16700,16700,0
20240826,161000,298928810,16700,16700,16700,16700,0
20240826,160900,298928810,16700,16700,16700,16700,0
20240826,160800,298928810,16700,16700,16700,16700,0
20240826,160700,298928810,16700,16700,16700,16700,0
20240826,160600,298928810,16700,16700,16700,16700,0
20240826,160500,298928810,16700,16700,16700,16700,0
20240826,160400,298928810,16700,16700,16700,16700,203
20240826,160300,298928810,16700,16700,16700,16700,0
20240826,160200,298928810,16700,16700,16700,16700,0
20240826,160100,298928810,16700,16700,16700,16700,0
20240826,160000,298928810,16700,16700,16700,16700,0
20240826,155900,298928810,16700,16700,16700,16700,0
20240826,155800,298928810,16700,16700,16700,16700,0
20240826,155700,298928810,16700,16700,16700,16700,0
20240826,155600,298928810,16700,16700,16700,16700,0
20240826,155500,298928810,16700,16700,16700,16700,0
20240826,155400,298928810,16700,16700,16700,16700,0
20240826,155300,298928810,16700,16700,16700,16700,0
20240826,155200,298928810,16700,16700,16700,16700,0
20240826,155100,298928810,16700,16700,16700,16700,0
20240826,155000,298928810,16700,16700,16700,16700,0
20240826,154900,298928810,16700,16700,16700,16700,0
20240826,154800,298928810,16700,16700,16700,16700,0
20240826,154700,298928810,16700,16700,16700,16700,0
20240826,154600,298928810,16700,16700,16700,16700,0
20240826,154500,298928810,16700,16700,16700,16700,0
20240826,154400,298928810,16700,16700,16700,16700,0
20240826,154300,298928810,16700,16700,16700,16700,0
20240826,154200,298928810,16700,16700,16700,16700,0
20240826,154100,298928810,16700,16700,16700,16700,0
20240826,154000,298928810,16700,16700,16700,16700,0
20240826,153900,298928810,16700,16700,16700,16700,0
20240826,153800,298928810,16700,16700,16700,16700,0
20240826,153700,298928810,16700,16700,16700,16700,0
20240826,153600,298928810,16700,16700,16700,16700,0
20240826,153500,298928810,16700,16700,16700,16700,0
20240826,153400,298928810,16700,16700,16700,16700,203
20240826,153300,298928810,16700,16700,16700,16700,0
20240826,153200,298928810,16700,16700,16700,16700,0
20240826,153100,298928810,16700,16700,16700,16700,0
20240826,153000,298928810,16700,16700,16700,16700,203
20240826,152900,295538710,16600,16600,16600,16600,0
20240826,152800,295538710,16600,16600,16600,16600,0
20240826,152700,295538710,16600,16600,16600,16600,0
20240826,152600,295538710,16600,16600,16600,16600,0
20240826,152500,295538710,16600,16600,16600,16600,0
20240826,152400,295538710,16600,16600,16600,16600,0
20240826,152300,295538710,16600,16600,16600,16600,0
20240826,152200,295538710,16600,16600,16600,16600,0
20240826,152100,295538710,16600,16600,16600,16600,0
20240826,152000,295538710,16600,16600,16600,16600,0
20240826,151900,295538710,16600,16590,16680,16590,48
20240826,151800,294740620,16600,16600,16600,16600,8
20240826,151700,294607820,16610,16600,16610,16600,14
20240826,151600,294375380,16610,16610,16610,16600,19
20240826,151500,294059870,16600,16600,16600,16600,101
20240826,151400,292383270,16600,16600,16610,16590,22
20240826,151300,292018080,16610,16610,16610,16610,0
20240826,151200,292018080,16610,16610,16610,16610,4
20240826,151100,291951640,16600,16610,16610,16600,17
20240826,151000,291669350,16610,16630,16630,16610,2
20240826,150900,291636110,16630,16630,16630,16630,11
20240826,150800,291453180,16640,16620,16660,16620,78
20240826,150700,290154660,16680,16600,16680,16600,60
20240826,150600,289155110,16600,16600,16600,16590,15
20240826,150500,288906190,16600,16600,16600,16600,4
20240826,150400,288839790,16590,16590,16590,16590,0
20240826,150300,288839790,16590,16610,16610,16590,14
20240826,150200,288607430,16610,16610,16610,16590,337
20240826,150100,283016530,16610,16610,16610,16610,1
20240826,150000,282999920,16600,16620,16650,16600,130
20240826,145900,280837280,16610,16620,16620,16610,7
20240826,145800,280720960,16610,16620,16620,16610,6
20240826,145700,280621250,16620,16620,16620,16620,0
20240826,145600,280621250,16620,16620,16620,16620,3
20240826,145500,280571390,16630,16630,16630,16630,8
20240826,145400,280438350,16630,16610,16630,16610,23
20240826,145300,280056080,16600,16600,16600,16600,10
20240826,145200,279890080,16600,16620,16620,16600,3
20240826,145100,279840260,16620,16600,16620,16600,4
20240826,145000,279773820,16600,16600,16600,16600,10
20240826,144900,279607820,16610,16650,16650,16610,14
20240826,144800,279374780,16660,16620,16660,16610,36
20240826,144700,278776230,16620,16620,16630,16570,190
20240826,144600,275621390,16610,16590,16610,16590,25
20240826,144500,275206320,16570,16590,16610,16570,66
20240826,144400,274110910,16580,16570,16580,16570,47
20240826,144300,273331720,16560,16590,16590,16560,4858
20240826,144200,192818390,16590,16590,16590,16590,1
20240826,144100,192801800,16590,16590,16590,16590,8
20240826,144000,192669080,16590,16590,16590,16590,0
20240826,143900,192669080,16590,16590,16590,16590,9
20240826,143800,192519770,16590,16590,16590,16590,1
20240826,143700,192503180,16590,16590,16590,16590,0
20240826,143600,192503180,16590,16580,16600,16580,41
20240826,143500,191822980,16580,16580,16580,16580,0
20240826,143400,191822980,16580,16580,16580,16580,113
20240826,143300,189949440,16580,16590,16600,16580,36
20240826,143200,189352130,16620,16620,16630,16600,45
20240826,143100,188604790,16630,16630,16630,16630,0
20240826,143000,188604790,16630,16630,16630,16630,3
20240826,142900,188554900,16650,16620,16650,16620,51
20240826,142800,187706780,16620,16580,16620,16580,81
20240826,142700,186362490,16580,16580,16580,16580,10
20240826,142600,186196690,16590,16590,16590,16590,0
20240826,142500,186196690,16590,16580,16590,16580,22
20240826,142400,185831720,16580,16590,16610,16580,333
20240826,142300,180309740,16590,16590,16590,16590,4
20240826,142200,180243380,16590,16600,16600,16580,26
20240826,142100,179811980,16600,16600,16600,16600,4
20240826,142000,179745580,16610,16600,16610,16600,5
20240826,141900,179662570,16600,16600,16600,16600,9
20240826,141800,179513170,16610,16610,16610,16610,0
20240826,141700,179513170,16610,16600,16610,16600,7
20240826,141600,179396960,16600,16600,16600,16600,2
20240826,141500,179363760,16600,16600,16600,16600,1
20240826,141400,179347160,16610,16610,16610,16610,6
20240826,141300,179247500,16610,16610,16610,16610,1
20240826,141200,179230890,16620,16620,16620,16620,0
20240826,141100,179230890,16620,16630,16630,16610,18
20240826,141000,178931760,16640,16640,16640,16640,1
20240826,140900,178915120,16640,16640,16640,16640,0
20240826,140800,178915120,16640,16640,16640,16640,5
20240826,140700,178831920,16650,16650,16650,16650,0
20240826,140600,178831920,16650,16660,16660,16650,7
20240826,140500,178715330,16670,16670,16670,16660,21
20240826,140400,178365320,16670,16650,16670,16650,21
20240826,140300,178015480,16640,16600,16640,16600,134
20240826,140200,175786960,16620,16620,16620,16620,7
20240826,140100,175670620,16620,16620,16620,16620,0
20240826,140000,175670620,16620,16620,16620,16620,7
20240826,135900,175554280,16620,16610,16620,16610,11
20240826,135800,175371470,16620,16580,16620,16580,142
20240826,135700,173014460,16600,16600,16610,16590,130
20240826,135600,170855650,16600,16600,16600,16600,7
20240826,135500,170739450,16600,16600,16600,16600,8
20240826,135400,170606650,16600,16600,16600,16600,39
20240826,135300,169959250,16610,16560,16610,16560,292
20240826,135200,165111970,16550,16560,16560,16550,58
20240826,135100,164151990,16550,16560,16560,16550,33
20240826,135000,163605520,16560,16550,16560,16550,3
20240826,134900,163555850,16550,16550,16550,16550,9
20240826,134800,163406900,16560,16560,16560,16560,5
20240826,134700,163324100,16550,16550,16550,16550,7
20240826,134600,163208250,16550,16560,16560,16550,2
20240826,134500,163175140,16560,16560,16560,16560,0
20240826,134400,163175140,16560,16560,16560,16550,6
20240826,134300,163075790,16560,16560,16560,16560,30
20240826,134200,162578990,16560,16560,16560,16560,5
20240826,134100,162496190,16570,16580,16580,16570,3
20240826,134000,162446470,16590,16560,16590,16560,274
20240826,133900,157904910,16560,16560,16560,16560,8
20240826,133800,157772430,16560,16560,16570,16550,13
20240826,133700,157557120,16560,16560,16560,16560,88
20240826,133600,156099840,16550,16550,16550,16550,7
20240826,133500,155983990,16550,16550,16550,16550,1
20240826,133400,155967440,16550,16550,16550,16550,0
20240826,133300,155967440,16550,16550,16550,16550,36
20240826,133200,155371640,16550,16550,16550,16550,2
20240826,133100,155338540,16550,16550,16550,16550,0
20240826,133000,155338540,16550,16550,16550,16550,7
20240826,132900,155222690,16550,16550,16550,16550,2
20240826,132800,155189590,16550,16550,16550,16550,0
20240826,132700,155189590,16550,16550,16550,16550,22
20240826,132600,154825490,16550,16550,16550,16550,12
20240826,132500,154626890,16550,16550,16550,16550,2
20240826,132400,154593790,16550,16550,16550,16550,1
20240826,132300,154577240,16550,16550,16550,16550,0
20240826,132200,154577240,16550,16550,16550,16550,16
20240826,132100,154312440,16560,16540,16560,16540,43
20240826,132000,153600710,16540,16540,16540,16540,3
20240826,131900,153551090,16540,16540,16540,16540,13
20240826,131800,153336070,16540,16540,16540,16540,2
20240826,131700,153302990,16550,16550,16550,16550,4
20240826,131600,153236790,16550,16550,16550,16550,2
20240826,131500,153203690,16550,16550,16550,16550,0
20240826,131400,153203690,16550,16560,16560,16540,31
20240826,131300,152690540,16550,16540,16550,16540,4
20240826,131200,152624350,16550,16540,16550,16540,27
20240826,131100,152177670,16540,16540,16540,16540,3
20240826,131000,152128050,16540,16540,16540,16540,11
20240826,130900,151946110,16530,16530,16530,16530,0
20240826,130800,151946110,16530,16530,16530,16530,22
20240826,130700,151582450,16530,16530,16530,16520,24
20240826,130600,151185740,16530,16530,16530,16530,3
20240826,130500,151136150,16530,16530,16530,16530,1
20240826,130400,151119620,16530,16520,16530,16520,33
20240826,130300,150574160,16520,16520,16530,16520,11
20240826,130200,150392430,16530,16520,16530,16520,3
20240826,130100,150342860,16520,16520,16520,16520,4
20240826,130000,150276780,16530,16540,16540,16530,69
20240826,125900,149136180,16540,16530,16540,16530,2
20240826,125800,149103110,16540,16540,16540,16540,0
20240826,125700,149103110,16540,16540,16540,16540,3
20240826,125600,149053490,16540,16540,16550,16540,3
20240826,125500,149003860,16550,16540,16550,16540,20
20240826,125400,148672930,16550,16540,16550,16540,3
20240826,125300,148623290,16550,16550,16550,16550,5
20240826,125200,148540540,16550,16520,16550,16520,109
20240826,125100,146737890,16530,16530,16530,16520,4
20240826,125000,146671780,16530,16530,16530,16530,7
20240826,124900,146556070,16520,16530,16530,16520,7
20240826,124800,146440420,16530,16520,16530,16520,18
20240826,124700,146143040,16530,16530,16530,16510,333
20240826,124600,140642000,16520,16520,16520,16520,0
20240826,124500,140642000,16520,16520,16530,16520,8
20240826,124400,140509820,16530,16530,16530,16520,14
20240826,124300,140278470,16530,16520,16530,16520,4
20240826,124200,140212360,16520,16520,16520,16520,5
20240826,124100,140129760,16520,16520,16520,16520,6
20240826,124000,140030640,16520,16520,16520,16520,1
20240826,123900,140014120,16530,16530,16530,16530,2
20240826,123800,139981060,16520,16530,16530,16520,9
20240826,123700,139832360,16520,16530,16530,16520,5
20240826,123600,139749720,16530,16530,16530,16530,0
20240826,123500,139749720,16530,16530,16530,16530,0
20240826,123400,139749720,16530,16530,16530,16530,23
20240826,123300,139369530,16530,16530,16530,16530,6
20240826,123200,139270350,16530,16520,16530,16520,46
20240826,123100,138510160,16530,16530,16530,16530,1
20240826,123000,138493630,16530,16530,16530,16530,0
20240826,122900,138493630,16530,16530,16530,16530,1
20240826,122800,138477100,16520,16520,16520,16520,1
20240826,122700,138460580,16520,16520,16520,16510,40
20240826,122600,137799850,16520,16520,16520,16520,0
20240826,122500,137799850,16520,16520,16520,16520,62
20240826,122400,136775610,16520,16530,16530,16520,164
20240826,122300,134064790,16530,16540,16540,16530,58
20240826,122200,133105540,16540,16560,16560,16540,34
20240826,122100,132542810,16550,16550,16550,16550,9
20240826,122000,132393860,16560,16570,16570,16560,15
20240826,121900,132145430,16560,16570,16570,16560,262
20240826,121800,127804160,16580,16570,16580,16570,4
20240826,121700,127737860,16580,16580,16580,16580,1
20240826,121600,127721280,16570,16570,16570,16560,21
20240826,121500,127373370,16560,16560,16560,16560,1
20240826,121400,127356810,16570,16560,16570,16560,50
20240826,121300,126528570,16550,16550,16550,16550,0
20240826,121200,126528570,16550,16550,16550,16550,1
20240826,121100,126512020,16550,16540,16550,16540,37
20240826,121000,125899770,16540,16540,16550,16540,17
20240826,120900,125618580,16540,16540,16540,16540,3
20240826,120800,125568960,16540,16550,16550,16540,30
20240826,120700,125072530,16550,16550,16550,16550,1
20240826,120600,125055980,16550,16540,16550,16540,33
20240826,120500,124509960,16540,16540,16540,16540,0
20240826,120400,124509960,16540,16550,16550,16540,7
20240826,120300,124394120,16550,16560,16560,16550,11
20240826,120200,124212050,16550,16540,16550,16540,33
20240826,120100,123666170,16540,16540,16550,16540,19
20240826,120000,123351880,16540,16540,16540,16540,26
20240826,115900,122921840,16540,16550,16560,16540,33
20240826,115800,122375870,16550,16550,16560,16550,36
20240826,115700,121780050,16550,16550,16550,16550,30
20240826,115600,121283550,16550,16580,16580,16550,411
20240826,115500,114472990,16580,16580,16580,16580,26
20240826,115400,114041910,16580,16590,16590,16580,26
20240826,115300,113610820,16580,16590,16590,16580,2
20240826,115200,113577650,16590,16590,16590,16590,7
20240826,115100,113461520,16590,16590,16590,16580,41
20240826,115000,112781510,16590,16590,16590,16590,37
20240826,114900,112167680,16590,16590,16590,16590,31
20240826,114800,111653390,16600,16590,16600,16590,26
20240826,114700,111222020,16590,16590,16590,16590,26
20240826,114600,110790680,16590,16600,16600,16590,46
20240826,114500,110027150,16600,16610,16610,16600,25
20240826,114400,109612120,16610,16600,16610,16600,14
20240826,114300,109379660,16600,16600,16600,16600,18
20240826,114200,109080860,16600,16600,16600,16600,20
20240826,114100,108748860,16600,16600,16600,16600,24
20240826,114000,108350460,16600,16600,16600,16600,18
20240826,113900,108051660,16600,16610,16610,16600,24
20240826,113800,107653220,16600,16630,16630,16600,17
20240826,113700,107370780,16630,16600,16640,16600,43
20240826,113600,106656600,16610,16600,16610,16600,8
20240826,113500,106523790,16600,16610,16610,16600,21
20240826,113400,106175170,16600,16610,16610,16600,35
20240826,113300,105594130,16610,16600,16610,16600,42
20240826,113200,104896750,16600,16610,16610,16600,20
20240826,113100,104564740,16610,16600,16610,16600,21
20240826,113000,104216130,16600,16590,16600,16590,35
20240826,112900,103635380,16600,16590,16600,16590,20
20240826,112800,103303570,16600,16590,16600,16590,13
20240826,112700,103087800,16600,16620,16620,16600,16
20240826,112600,102822120,16630,16600,16630,16600,69
20240826,112500,101675790,16600,16590,16600,16590,38
20240826,112400,101045280,16590,16590,16600,16590,43
20240826,112300,100331710,16590,16590,16590,16590,43
20240826,112200,99618340,16590,16610,16610,16590,731
20240826,112100,87483530,16610,16610,16610,16610,2
20240826,112000,87450310,16610,16610,16610,16610,5
20240826,111900,87367260,16610,16620,16620,16610,11
20240826,111800,87184530,16610,16610,16610,16610,0
20240826,111700,87184530,16610,16610,16610,16610,202
20240826,111600,83829310,16610,16610,16610,16610,7
20240826,111500,83713040,16610,16620,16630,16610,205
20240826,111400,80306960,16620,16620,16630,16620,14
20240826,111300,80074250,16630,16620,16630,16620,9
20240826,111200,79924660,16620,16620,16630,16620,8
20240826,111100,79791670,16620,16620,16620,16620,11
20240826,111000,79608850,16620,16620,16620,16620,4
20240826,110900,79542370,16630,16620,16630,16620,14
20240826,110800,79309580,16620,16620,16620,16620,9
20240826,110700,79160000,16620,16620,16620,16620,0
20240826,110600,79160000,16620,16620,16620,16620,8
20240826,110500,79027040,16610,16620,16620,16610,126
20240826,110400,76933460,16610,16630,16630,16610,416
20240826,110300,70022290,16620,16620,16630,16620,13
20240826,110200,69806220,16630,16620,16630,16620,3
20240826,110100,69756350,16620,16620,16620,16620,6
20240826,110000,69656630,16620,16630,16630,16620,10
20240826,105900,69490420,16620,16620,16620,16620,5
20240826,105800,69407320,16620,16620,16620,16620,1
20240826,105700,69390700,16630,16630,16630,16630,1
20240826,105600,69374070,16640,16630,16640,16630,7
20240826,105500,69257640,16630,16630,16640,16630,11
20240826,105400,69074680,16630,16620,16630,16620,10
20240826,105300,68908400,16620,16620,16620,16620,5
20240826,105200,68825300,16620,16620,16620,16620,12
20240826,105100,68625860,16620,16620,16620,16620,8
20240826,105000,68492900,16620,16620,16620,16620,4
20240826,104900,68426420,16620,16620,16620,16620,8
20240826,104800,68293460,16620,16620,16620,16620,2
20240826,104700,68260220,16620,16620,16620,16620,4
20240826,104600,68193740,16620,16620,16620,16620,7
20240826,104500,68077400,16630,16630,16630,16630,3
20240826,104400,68027510,16640,16620,16640,16620,13
20240826,104300,67811360,16630,16620,16630,16620,9
20240826,104200,67661710,16620,16620,16620,16620,6
20240826,104100,67561990,16610,16620,16620,16610,14
20240826,104000,67329390,16620,16620,16620,16620,1
20240826,103900,67312770,16620,16610,16620,16610,18
20240826,103800,67013650,16610,16610,16610,16610,23
20240826,103700,66631620,16610,16620,16620,16610,47
20240826,103600,65850900,16620,16620,16620,16620,9
20240826,103500,65701320,16620,16620,16620,16620,10
20240826,103400,65535120,16620,16620,16620,16620,3
20240826,103300,65485260,16620,16620,16620,16620,11
20240826,103200,65302440,16620,16620,16620,16620,1
20240826,103100,65285820,16620,16620,16620,16620,0
20240826,103000,65285820,16620,16620,16620,16620,8
20240826,102900,65152860,16630,16640,16640,16630,88
20240826,102800,63689370,16640,16630,16640,16630,2
20240826,102700,63656100,16640,16650,16650,16630,13
20240826,102600,63439880,16650,16650,16650,16650,0
20240826,102500,63439880,16650,16670,16670,16650,6
20240826,102400,63339880,16670,16670,16670,16670,1
20240826,102300,63323210,16670,16680,16680,16670,13
20240826,102200,63106380,16670,16640,16670,16630,13
20240826,102100,62889970,16650,16630,16650,16630,16
20240826,102000,62623780,16630,16630,16630,16630,2
20240826,101900,62590520,16620,16620,16620,16610,145
20240826,101800,60181830,16620,16620,16620,16620,1
20240826,101700,60165210,16620,16630,16630,16620,100
20240826,101600,58503090,16640,16640,16640,16640,5
20240826,101500,58419890,16640,16630,16640,16630,11
20240826,101400,58236910,16630,16630,16630,16630,14
20240826,101300,58004090,16630,16620,16630,16620,34
20240826,101200,57438970,16610,16610,16610,16610,13
20240826,101100,57223040,16600,16600,16600,16600,13
20240826,101000,57007240,16600,16600,16600,16600,4
20240826,100900,56940840,16600,16600,16610,16600,19
20240826,100800,56625430,16600,16610,16620,16600,22
20240826,100700,56260010,16610,16610,16610,16610,5
20240826,100600,56176960,16610,16610,16610,16600,97
20240826,100500,54565830,16610,16620,16620,16610,25
20240826,100400,54150460,16620,16620,16620,16620,40
20240826,100300,53485660,16620,16630,16630,16620,33
20240826,100200,52936940,16630,16630,16630,16630,2
20240826,100100,52903680,16630,16630,16630,16630,5
20240826,100000,52820530,16630,16640,16640,16630,10
20240826,095900,52654220,16650,16660,16660,16650,9
20240826,095800,52504310,16650,16650,16650,16650,4
20240826,095700,52437710,16650,16660,16660,16650,8
20240826,095600,52304440,16650,16640,16660,16640,11
20240826,095500,52121280,16640,16620,16640,16610,39
20240826,095400,51472540,16630,16640,16640,16620,42
20240826,095300,50773870,16640,16630,16640,16630,10
20240826,095200,50607520,16620,16640,16640,16610,72
20240826,095100,49410940,16640,16640,16640,16640,1
20240826,095000,49394300,16640,16650,16650,16640,4
20240826,094900,49327710,16650,16660,16660,16650,2
20240826,094800,49294400,16670,16650,16670,16650,13
20240826,094700,49077870,16650,16670,16670,16630,60
20240826,094600,48078340,16670,16680,16680,16670,137
20240826,094500,45794500,16690,16690,16690,16690,4
20240826,094400,45727740,16670,16740,16740,16670,301
20240826,094300,40704510,16740,16770,16770,16740,204
20240826,094200,37287610,16780,16790,16790,16770,29
20240826,094100,36801030,16750,16720,16790,16720,97
20240826,094000,35174740,16720,16720,16720,16710,5
20240826,093900,35091170,16710,16710,16710,16710,7
20240826,093800,34974200,16710,16690,16770,16680,25
20240826,093700,34556050,16770,16630,16770,16630,77
20240826,093600,33271550,16630,16620,16630,16620,13
20240826,093500,33055480,16620,16630,16630,16620,16
20240826,093400,32789430,16630,16630,16630,16630,3
20240826,093300,32739540,16640,16630,16640,16630,14
20240826,093200,32506660,16630,16630,16630,16630,7
20240826,093100,32390250,16630,16600,16700,16600,52
20240826,093000,31526230,16600,16600,16600,16600,12
20240826,092900,31327030,16600,16590,16600,16590,46
20240826,092800,30563520,16590,16590,16590,16590,90
20240826,092700,29070420,16600,16590,16620,16580,145
20240826,092600,26664460,16600,16620,16620,16600,127
20240826,092500,24555170,16650,16640,16650,16630,90
20240826,092400,23057710,16650,16660,16660,16650,8
20240826,092300,22924500,16660,16660,16660,16650,9
20240826,092200,22774590,16650,16660,16660,16650,31
20240826,092100,22258260,16670,16690,16700,16670,113
20240826,092000,20373960,16690,16690,16690,16690,12
20240826,091900,20173680,16690,16700,16700,16680,36
20240826,091800,19572800,16700,16710,16710,16690,41
20240826,091700,18888290,16700,16700,16700,16700,82
20240826,091600,17518890,16710,16710,16730,16710,38
20240826,091500,16883790,16720,16740,16760,16720,78
20240826,091400,15578910,16750,16750,16750,16740,357
20240826,091300,9599320,16750,16760,16760,16750,26
20240826,091200,9163570,16750,16750,16750,16750,1
20240826,091100,9146820,16750,16770,16770,16750,48
20240826,091000,8342360,16780,16790,16790,16780,22
20240826,090900,7973180,16780,16780,16790,16780,20
20240826,090800,7637570,16790,16770,16810,16770,54
20240826,090700,6730970,16760,16760,16760,16760,9
20240826,090600,6580130,16760,16770,16770,16760,21
20240826,090500,6227970,16770,16770,16770,16770,8
20240826,090400,6093810,16780,16790,16800,16780,208
20240826,090300,2602180,16780,16780,16780,16780,26
20240826,090200,2165900,16780,16790,16790,16780,11
20240826,090100,1981220,16790,16790,16790,16790,25
20240826,090000,1561470,16790,16790,16790,16790,93