KissMeData/020000/min/candle-20240924.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240924,190600,265324460,16140,16140,16140,16140,93
20240924,190500,265324460,16140,16140,16140,16140,0
20240924,190400,265324460,16140,16140,16140,16140,0
20240924,190300,265324460,16140,16140,16140,16140,0
20240924,190200,265324460,16140,16140,16140,16140,0
20240924,190100,265324460,16140,16140,16140,16140,0
20240924,190000,265324460,16140,16140,16140,16140,0
20240924,185900,265324460,16140,16140,16140,16140,0
20240924,185800,265324460,16140,16140,16140,16140,0
20240924,185700,265324460,16140,16140,16140,16140,0
20240924,185600,265324460,16140,16140,16140,16140,0
20240924,185500,265324460,16140,16140,16140,16140,0
20240924,185400,265324460,16140,16140,16140,16140,0
20240924,185300,265324460,16140,16140,16140,16140,0
20240924,185200,265324460,16140,16140,16140,16140,0
20240924,185100,265324460,16140,16140,16140,16140,0
20240924,185000,265324460,16140,16140,16140,16140,0
20240924,184900,265324460,16140,16140,16140,16140,0
20240924,184800,265324460,16140,16140,16140,16140,0
20240924,184700,265324460,16140,16140,16140,16140,0
20240924,184600,265324460,16140,16140,16140,16140,0
20240924,184500,265324460,16140,16140,16140,16140,0
20240924,184400,265324460,16140,16140,16140,16140,0
20240924,184300,265324460,16140,16140,16140,16140,0
20240924,184200,265324460,16140,16140,16140,16140,0
20240924,184100,265324460,16140,16140,16140,16140,0
20240924,184000,265324460,16140,16140,16140,16140,0
20240924,183900,265324460,16140,16140,16140,16140,0
20240924,183800,265324460,16140,16140,16140,16140,0
20240924,183700,265324460,16140,16140,16140,16140,0
20240924,183600,265324460,16140,16140,16140,16140,93
20240924,183500,265324460,16140,16140,16140,16140,0
20240924,183400,265324460,16140,16140,16140,16140,0
20240924,183300,265324460,16140,16140,16140,16140,0
20240924,183200,265324460,16140,16140,16140,16140,0
20240924,183100,265324460,16140,16140,16140,16140,0
20240924,183000,265324460,16140,16140,16140,16140,0
20240924,182900,265324460,16140,16140,16140,16140,0
20240924,182800,265324460,16140,16140,16140,16140,0
20240924,182700,265324460,16140,16140,16140,16140,0
20240924,182600,265324460,16140,16140,16140,16140,0
20240924,182500,265324460,16140,16140,16140,16140,0
20240924,182400,265324460,16140,16140,16140,16140,0
20240924,182300,265324460,16140,16140,16140,16140,0
20240924,182200,265324460,16140,16140,16140,16140,0
20240924,182100,265324460,16140,16140,16140,16140,0
20240924,182000,265324460,16140,16140,16140,16140,0
20240924,181900,265324460,16140,16140,16140,16140,0
20240924,181800,265324460,16140,16140,16140,16140,0
20240924,181700,265324460,16140,16140,16140,16140,0
20240924,181600,265324460,16140,16140,16140,16140,0
20240924,181500,265324460,16140,16140,16140,16140,0
20240924,181400,265324460,16140,16140,16140,16140,0
20240924,181300,265324460,16140,16140,16140,16140,0
20240924,181200,265324460,16140,16140,16140,16140,0
20240924,181100,265324460,16140,16140,16140,16140,0
20240924,181000,265324460,16140,16140,16140,16140,0
20240924,180900,265324460,16140,16140,16140,16140,0
20240924,180800,265324460,16140,16140,16140,16140,0
20240924,180700,265324460,16140,16140,16140,16140,0
20240924,180600,265324460,16140,16140,16140,16140,93
20240924,180500,265324460,16140,16140,16140,16140,0
20240924,180400,265324460,16140,16140,16140,16140,0
20240924,180300,265324460,16140,16140,16140,16140,0
20240924,180200,265324460,16140,16140,16140,16140,0
20240924,180100,265324460,16140,16140,16140,16140,0
20240924,180000,265324460,16140,16140,16140,16140,0
20240924,175900,265324460,16140,16140,16140,16140,0
20240924,175800,265324460,16140,16140,16140,16140,0
20240924,175700,265324460,16140,16140,16140,16140,0
20240924,175600,265324460,16140,16140,16140,16140,0
20240924,175500,265324460,16140,16140,16140,16140,0
20240924,175400,265324460,16140,16140,16140,16140,0
20240924,175300,265324460,16140,16140,16140,16140,0
20240924,175200,265324460,16140,16140,16140,16140,0
20240924,175100,265324460,16140,16140,16140,16140,0
20240924,175000,265324460,16140,16140,16140,16140,0
20240924,174900,265324460,16140,16140,16140,16140,0
20240924,174800,265324460,16140,16140,16140,16140,0
20240924,174700,265324460,16140,16140,16140,16140,0
20240924,174600,265324460,16140,16140,16140,16140,0
20240924,174500,265324460,16140,16140,16140,16140,0
20240924,174400,265324460,16140,16140,16140,16140,0
20240924,174300,265324460,16140,16140,16140,16140,0
20240924,174200,265324460,16140,16140,16140,16140,0
20240924,174100,265324460,16140,16140,16140,16140,0
20240924,174000,265324460,16140,16140,16140,16140,0
20240924,173900,265324460,16140,16140,16140,16140,0
20240924,173800,265324460,16140,16140,16140,16140,0
20240924,173700,265324460,16140,16140,16140,16140,0
20240924,173600,265324460,16140,16140,16140,16140,93
20240924,173500,265324460,16140,16140,16140,16140,0
20240924,173400,265324460,16140,16140,16140,16140,0
20240924,173300,265324460,16140,16140,16140,16140,0
20240924,173200,265324460,16140,16140,16140,16140,0
20240924,173100,265324460,16140,16140,16140,16140,0
20240924,173000,265324460,16140,16140,16140,16140,0
20240924,172900,265324460,16140,16140,16140,16140,0
20240924,172800,265324460,16140,16140,16140,16140,0
20240924,172700,265324460,16140,16140,16140,16140,0
20240924,172600,265324460,16140,16140,16140,16140,0
20240924,172500,265324460,16140,16140,16140,16140,0
20240924,172400,265324460,16140,16140,16140,16140,0
20240924,172300,265324460,16140,16140,16140,16140,0
20240924,172200,265324460,16140,16140,16140,16140,0
20240924,172100,265324460,16140,16140,16140,16140,0
20240924,172000,265324460,16140,16140,16140,16140,0
20240924,171900,265324460,16140,16140,16140,16140,0
20240924,171800,265324460,16140,16140,16140,16140,0
20240924,171700,265324460,16140,16140,16140,16140,0
20240924,171600,265324460,16140,16140,16140,16140,0
20240924,171500,265324460,16140,16140,16140,16140,0
20240924,171400,265324460,16140,16140,16140,16140,0
20240924,171300,265324460,16140,16140,16140,16140,0
20240924,171200,265324460,16140,16140,16140,16140,0
20240924,171100,265324460,16140,16140,16140,16140,0
20240924,171000,265324460,16140,16140,16140,16140,0
20240924,170900,265324460,16140,16140,16140,16140,0
20240924,170800,265324460,16140,16140,16140,16140,0
20240924,170700,265324460,16140,16140,16140,16140,0
20240924,170600,265324460,16140,16140,16140,16140,93
20240924,170500,265324460,16140,16140,16140,16140,0
20240924,170400,265324460,16140,16140,16140,16140,0
20240924,170300,265324460,16140,16140,16140,16140,0
20240924,170200,265324460,16140,16140,16140,16140,0
20240924,170100,265324460,16140,16140,16140,16140,0
20240924,170000,265324460,16140,16140,16140,16140,0
20240924,165900,265324460,16140,16140,16140,16140,0
20240924,165800,265324460,16140,16140,16140,16140,0
20240924,165700,265324460,16140,16140,16140,16140,0
20240924,165600,265324460,16140,16140,16140,16140,0
20240924,165500,265324460,16140,16140,16140,16140,0
20240924,165400,265324460,16140,16140,16140,16140,0
20240924,165300,265324460,16140,16140,16140,16140,0
20240924,165200,265324460,16140,16140,16140,16140,0
20240924,165100,265324460,16140,16140,16140,16140,0
20240924,165000,265324460,16140,16140,16140,16140,0
20240924,164900,265324460,16140,16140,16140,16140,0
20240924,164800,265324460,16140,16140,16140,16140,0
20240924,164700,265324460,16140,16140,16140,16140,0
20240924,164600,265324460,16140,16140,16140,16140,0
20240924,164500,265324460,16140,16140,16140,16140,0
20240924,164400,265324460,16140,16140,16140,16140,0
20240924,164300,265324460,16140,16140,16140,16140,0
20240924,164200,265324460,16140,16140,16140,16140,0
20240924,164100,265324460,16140,16140,16140,16140,0
20240924,164000,265324460,16140,16140,16140,16140,0
20240924,163900,265324460,16140,16140,16140,16140,0
20240924,163800,265324460,16140,16140,16140,16140,0
20240924,163700,265324460,16140,16140,16140,16140,0
20240924,163600,265324460,16140,16140,16140,16140,93
20240924,163500,265324460,16140,16140,16140,16140,0
20240924,163400,265324460,16140,16140,16140,16140,0
20240924,163300,265324460,16140,16140,16140,16140,0
20240924,163200,265324460,16140,16140,16140,16140,0
20240924,163100,265324460,16140,16140,16140,16140,0
20240924,163000,265324460,16140,16140,16140,16140,0
20240924,162900,265324460,16140,16140,16140,16140,0
20240924,162800,265324460,16140,16140,16140,16140,0
20240924,162700,265324460,16140,16140,16140,16140,0
20240924,162600,265324460,16140,16140,16140,16140,0
20240924,162500,265324460,16140,16140,16140,16140,0
20240924,162400,265324460,16140,16140,16140,16140,0
20240924,162300,265324460,16140,16140,16140,16140,0
20240924,162200,265324460,16140,16140,16140,16140,0
20240924,162100,265324460,16140,16140,16140,16140,0
20240924,162000,265324460,16140,16140,16140,16140,0
20240924,161900,265324460,16140,16140,16140,16140,0
20240924,161800,265324460,16140,16140,16140,16140,0
20240924,161700,265324460,16140,16140,16140,16140,0
20240924,161600,265324460,16140,16140,16140,16140,0
20240924,161500,265324460,16140,16140,16140,16140,0
20240924,161400,265324460,16140,16140,16140,16140,0
20240924,161300,265324460,16140,16140,16140,16140,0
20240924,161200,265324460,16140,16140,16140,16140,0
20240924,161100,265324460,16140,16140,16140,16140,0
20240924,161000,265324460,16140,16140,16140,16140,0
20240924,160900,265324460,16140,16140,16140,16140,0
20240924,160800,265324460,16140,16140,16140,16140,0
20240924,160700,265324460,16140,16140,16140,16140,0
20240924,160600,265324460,16140,16140,16140,16140,93
20240924,160500,265324460,16140,16140,16140,16140,0
20240924,160400,265324460,16140,16140,16140,16140,0
20240924,160300,265324460,16140,16140,16140,16140,0
20240924,160200,265324460,16140,16140,16140,16140,0
20240924,160100,265324460,16140,16140,16140,16140,0
20240924,160000,265324460,16140,16140,16140,16140,0
20240924,155900,265324460,16140,16140,16140,16140,0
20240924,155800,265324460,16140,16140,16140,16140,0
20240924,155700,265324460,16140,16140,16140,16140,0
20240924,155600,265324460,16140,16140,16140,16140,0
20240924,155500,265324460,16140,16140,16140,16140,0
20240924,155400,265324460,16140,16140,16140,16140,0
20240924,155300,265324460,16140,16140,16140,16140,0
20240924,155200,265324460,16140,16140,16140,16140,0
20240924,155100,265324460,16140,16140,16140,16140,0
20240924,155000,265324460,16140,16140,16140,16140,0
20240924,154900,265324460,16140,16140,16140,16140,0
20240924,154800,265324460,16140,16140,16140,16140,0
20240924,154700,265324460,16140,16140,16140,16140,0
20240924,154600,265324460,16140,16140,16140,16140,0
20240924,154500,265324460,16140,16140,16140,16140,0
20240924,154400,265324460,16140,16140,16140,16140,0
20240924,154300,265324460,16140,16140,16140,16140,0
20240924,154200,265324460,16140,16140,16140,16140,0
20240924,154100,265324460,16140,16140,16140,16140,0
20240924,154000,265324460,16140,16140,16140,16140,0
20240924,153900,265324460,16140,16140,16140,16140,0
20240924,153800,265324460,16140,16140,16140,16140,0
20240924,153700,265324460,16140,16140,16140,16140,0
20240924,153600,265324460,16140,16140,16140,16140,93
20240924,153500,265324460,16140,16140,16140,16140,0
20240924,153400,265324460,16140,16140,16140,16140,0
20240924,153300,265324460,16140,16140,16140,16140,0
20240924,153200,265324460,16140,16140,16140,16140,0
20240924,153100,265324460,16140,16140,16140,16140,0
20240924,153000,265324460,16140,16140,16140,16140,93
20240924,152900,263823440,16170,16170,16170,16170,0
20240924,152800,263823440,16170,16170,16170,16170,0
20240924,152700,263823440,16170,16170,16170,16170,0
20240924,152600,263823440,16170,16170,16170,16170,0
20240924,152500,263823440,16170,16170,16170,16170,0
20240924,152400,263823440,16170,16170,16170,16170,0
20240924,152300,263823440,16170,16170,16170,16170,0
20240924,152200,263823440,16170,16170,16170,16170,0
20240924,152100,263823440,16170,16170,16170,16170,0
20240924,152000,263823440,16170,16170,16170,16170,0
20240924,151900,263823440,16170,16140,16170,16120,64
20240924,151800,262790980,16160,16140,16160,16140,37
20240924,151700,262193410,16130,16150,16150,16130,45
20240924,151600,261467490,16140,16140,16140,16140,0
20240924,151500,261467490,16140,16140,16140,16140,43
20240924,151400,260773470,16140,16160,16160,16140,21
20240924,151300,260434440,16160,16160,16160,16140,13
20240924,151200,260224520,16160,16150,16160,16140,29
20240924,151100,259756320,16160,16150,16160,16150,9
20240924,151000,259610920,16150,16160,16160,16140,17
20240924,150900,259336400,16160,16160,16160,16140,17
20240924,150800,259061890,16160,16170,16170,16140,33
20240924,150700,258529090,16160,16160,16160,16160,1
20240924,150600,258512930,16160,16140,16160,16140,59
20240924,150500,257560570,16140,16140,16140,16140,2
20240924,150400,257528290,16130,16130,16130,16130,0
20240924,150300,257528290,16130,16140,16140,16130,17
20240924,150200,257254010,16140,16140,16140,16140,4
20240924,150100,257189450,16140,16140,16140,16140,3
20240924,150000,257141030,16130,16130,16130,16130,1
20240924,145900,257124900,16130,16150,16160,16130,102
20240924,145800,255479110,16150,16150,16150,16150,1
20240924,145700,255462960,16160,16160,16170,16150,24
20240924,145600,255075320,16160,16160,16160,16160,10
20240924,145500,254913720,16160,16160,16160,16160,2
20240924,145400,254881400,16160,16160,16160,16150,5
20240924,145300,254800620,16160,16160,16160,16160,2
20240924,145200,254768300,16160,16150,16160,16150,99
20240924,145100,253169440,16150,16150,16150,16150,3
20240924,145000,253120990,16150,16150,16150,16150,3
20240924,144900,253072540,16150,16150,16150,16150,2
20240924,144800,253040240,16150,16150,16150,16150,3
20240924,144700,252991790,16150,16150,16150,16150,1
20240924,144600,252975640,16150,16150,16150,16150,2
20240924,144500,252943340,16150,16150,16160,16140,112
20240924,144400,251134940,16150,16160,16160,16150,5
20240924,144300,251054160,16160,16160,16160,16160,5
20240924,144200,250973360,16160,16160,16160,16160,5
20240924,144100,250892560,16160,16160,16160,16160,3
20240924,144000,250844080,16150,16150,16150,16150,0
20240924,143900,250844080,16150,16150,16150,16150,0
20240924,143800,250844080,16150,16170,16170,16150,305
20240924,143700,245918090,16170,16170,16170,16170,2
20240924,143600,245885750,16170,16170,16170,16170,3
20240924,143500,245837240,16170,16170,16170,16170,21
20240924,143400,245497670,16170,16170,16170,16170,21
20240924,143300,245158100,16170,16170,16170,16170,2
20240924,143200,245125760,16170,16170,16170,16170,2
20240924,143100,245093420,16170,16170,16170,16170,2
20240924,143000,245061080,16170,16170,16170,16170,3
20240924,142900,245012570,16170,16170,16170,16170,3
20240924,142800,244964060,16170,16170,16170,16170,30
20240924,142700,244478960,16170,16170,16170,16170,2
20240924,142600,244446620,16170,16170,16170,16170,2
20240924,142500,244414280,16170,16170,16170,16170,2
20240924,142400,244381940,16170,16170,16170,16170,2
20240924,142300,244349600,16170,16170,16170,16170,5
20240924,142200,244268750,16170,16170,16170,16170,2
20240924,142100,244236410,16170,16170,16170,16150,9
20240924,142000,244090980,16170,16160,16170,16160,57
20240924,141900,243169850,16160,16160,16160,16160,4
20240924,141800,243105210,16160,16170,16170,16160,3
20240924,141700,243056720,16170,16160,16170,16150,188
20240924,141600,240018820,16160,16160,16160,16160,146
20240924,141500,237659460,16160,16160,16160,16160,4
20240924,141400,237594820,16160,16160,16160,16160,2
20240924,141300,237562500,16160,16160,16160,16160,2
20240924,141200,237530180,16160,16170,16170,16160,44
20240924,141100,236819110,16170,16170,16170,16170,4
20240924,141000,236754430,16170,16160,16170,16160,35
20240924,140900,236188700,16160,16160,16160,16150,169
20240924,140800,233457680,16150,16140,16150,16140,18
20240924,140700,233167120,16140,16140,16140,16140,2
20240924,140600,233134840,16140,16140,16140,16140,5
20240924,140500,233054140,16140,16150,16150,16140,2
20240924,140400,233021850,16130,16150,16150,16130,10
20240924,140300,232860480,16160,16160,16160,16160,2
20240924,140200,232828160,16160,16160,16160,16160,2
20240924,140100,232795840,16160,16150,16160,16150,5
20240924,140000,232715050,16160,16160,16160,16140,12
20240924,135900,232521170,16160,16150,16160,16150,184
20240924,135800,229549360,16150,16140,16150,16140,273
20240924,135700,225142270,16140,16140,16150,16140,30
20240924,135600,224657790,16150,16130,16150,16130,189
20240924,135500,221607350,16140,16140,16140,16130,30
20240924,135400,221123180,16140,16130,16140,16130,51
20240924,135300,220300500,16130,16130,16130,16130,4
20240924,135200,220235980,16130,16130,16130,16130,29
20240924,135100,219768210,16120,16120,16120,16120,90
20240924,135000,218317410,16110,16110,16120,16100,67
20240924,134900,217237870,16100,16110,16110,16100,17
20240924,134800,216964030,16110,16110,16110,16100,29
20240924,134700,216496890,16100,16100,16100,16100,6
20240924,134600,216400290,16100,16110,16110,16100,12
20240924,134500,216207080,16110,16120,16130,16100,42
20240924,134400,215530260,16120,16120,16120,16120,0
20240924,134300,215530260,16120,16110,16120,16110,17
20240924,134200,215256350,16110,16120,16120,16110,14
20240924,134100,215030770,16120,16110,16120,16110,29
20240924,134000,214563400,16110,16100,16110,16100,64
20240924,133900,213532990,16100,16100,16110,16100,3
20240924,133800,213484680,16100,16090,16100,16090,36
20240924,133700,212905160,16100,16100,16100,16100,3
20240924,133600,212856860,16090,16090,16090,16090,21
20240924,133500,212518970,16090,16090,16090,16090,0
20240924,133400,212518970,16090,16080,16090,16080,24
20240924,133300,212132860,16080,16080,16080,16080,0
20240924,133200,212132860,16080,16080,16080,16080,8
20240924,133100,212004220,16080,16080,16080,16080,27
20240924,133000,211570060,16080,16080,16080,16080,1
20240924,132900,211553980,16070,16050,16070,16050,23
20240924,132800,211184470,16070,16070,16070,16050,25
20240924,132700,210783000,16070,16070,16070,16070,150
20240924,132600,208372500,16050,16070,16070,16050,17
20240924,132500,208099620,16070,16070,16070,16060,403
20240924,132400,201626060,16090,16090,16090,16070,47
20240924,132300,200870250,16070,16080,16080,16070,143
20240924,132200,198572160,16080,16080,16090,16080,53
20240924,132100,197719720,16090,16090,16090,16090,6
20240924,132000,197623180,16080,16080,16080,16080,12
20240924,131900,197430220,16090,16110,16110,16080,148
20240924,131800,195047840,16100,16090,16100,16090,403
20240924,131700,188560220,16090,16090,16090,16080,35
20240924,131600,187997090,16090,16090,16090,16090,0
20240924,131500,187997090,16090,16090,16090,16090,19
20240924,131400,187691380,16080,16080,16090,16080,22
20240924,131300,187337570,16070,16070,16070,16070,13
20240924,131200,187128660,16090,16070,16090,16070,47
20240924,131100,186372810,16070,16070,16070,16070,0
20240924,131000,186372810,16070,16080,16090,16070,67
20240924,130900,185295690,16090,16090,16090,16090,7
20240924,130800,185183060,16090,16090,16090,16090,19
20240924,130700,184877350,16090,16090,16090,16090,5
20240924,130600,184796900,16090,16090,16090,16090,0
20240924,130500,184796900,16090,16090,16090,16090,28
20240924,130400,184346380,16090,16090,16090,16090,0
20240924,130300,184346380,16090,16090,16090,16090,20
20240924,130200,184024580,16090,16080,16090,16080,114
20240924,130100,182191270,16080,16080,16080,16080,19
20240924,130000,181885750,16080,16080,16080,16080,6
20240924,125900,181789270,16090,16090,16090,16090,0
20240924,125800,181789270,16090,16080,16090,16080,43
20240924,125700,181097630,16070,16070,16070,16070,5
20240924,125600,181017280,16080,16070,16080,16070,22
20240924,125500,180663540,16080,16070,16080,16070,11
20240924,125400,180486700,16070,16080,16080,16070,25
20240924,125300,180084750,16070,16070,16070,16070,3
20240924,125200,180036540,16080,16060,16080,16060,13
20240924,125100,179827660,16080,16090,16090,16060,42
20240924,125000,179152460,16070,16070,16070,16070,12
20240924,124900,178959620,16070,16090,16090,16070,26
20240924,124800,178541350,16090,16080,16090,16080,13
20240924,124700,178332240,16090,16090,16090,16090,10
20240924,124600,178171340,16090,16080,16090,16080,23
20240924,124500,177801310,16090,16090,16090,16090,5
20240924,124400,177720860,16090,16090,16090,16090,31
20240924,124300,177222070,16090,16080,16090,16080,500
20240924,124200,169178820,16070,16070,16070,16070,20
20240924,124100,168857420,16070,16070,16070,16070,6
20240924,124000,168761000,16070,16070,16070,16070,4
20240924,123900,168696720,16070,16070,16070,16070,125
20240924,123800,166687970,16070,16070,16070,16060,388
20240924,123700,160456280,16070,16070,16070,16070,32
20240924,123600,159942040,16070,16070,16070,16070,11
20240924,123500,159765270,16070,16140,16140,16060,1420
20240924,123400,136901280,16140,16140,16140,16140,7
20240924,123300,136788300,16130,16130,16130,16130,2
20240924,123200,136756040,16130,16130,16130,16120,10
20240924,123100,136594750,16130,16130,16140,16130,14
20240924,123000,136368880,16130,16130,16130,16130,19
20240924,122900,136062410,16140,16130,16140,16130,17
20240924,122800,135788110,16140,16130,16140,16130,22
20240924,122700,135433060,16140,16160,16160,16140,12
20240924,122600,135239220,16150,16150,16150,16150,6
20240924,122500,135142320,16160,16150,16160,16150,29
20240924,122400,134673740,16160,16150,16160,16150,11
20240924,122300,134496030,16160,16160,16160,16160,20
20240924,122200,134172830,16160,16160,16160,16160,8
20240924,122100,134043550,16150,16150,16150,16150,6
20240924,122000,133946650,16150,16140,16150,16140,199
20240924,121900,130734230,16140,16140,16140,16140,8
20240924,121800,130605110,16140,16140,16140,16140,25
20240924,121700,130201610,16140,16140,16140,16140,6
20240924,121600,130104770,16140,16140,16140,16140,22
20240924,121500,129749690,16130,16130,16140,16130,172
20240924,121400,126975260,16140,16140,16140,16140,19
20240924,121300,126668600,16140,16140,16140,16140,0
20240924,121200,126668600,16140,16140,16140,16140,7
20240924,121100,126555620,16140,16140,16140,16140,20
20240924,121000,126232820,16140,16130,16140,16130,12
20240924,120900,126039200,16140,16140,16140,16140,20
20240924,120800,125716400,16140,16140,16140,16140,8
20240924,120700,125587280,16140,16140,16140,16140,2
20240924,120600,125555000,16140,16140,16140,16140,19
20240924,120500,125248340,16130,16130,16140,16130,21
20240924,120400,124909600,16130,16130,16130,16130,2
20240924,120300,124877340,16130,16130,16130,16130,0
20240924,120200,124877340,16130,16130,16140,16130,28
20240924,120100,124425690,16130,16130,16130,16130,10
20240924,120000,124264390,16130,16130,16130,16130,0
20240924,115900,124264390,16130,16130,16130,16130,19
20240924,115800,123957920,16130,16130,16130,16130,26
20240924,115700,123538540,16130,16130,16130,16130,20
20240924,115600,123215940,16130,16130,16130,16130,0
20240924,115500,123215940,16130,16120,16130,16120,27
20240924,115400,122780440,16120,16120,16120,16120,5
20240924,115300,122699840,16130,16130,16130,16130,24
20240924,115200,122312720,16130,16130,16140,16130,12
20240924,115100,122119150,16140,16140,16140,16140,7
20240924,115000,122006170,16140,16140,16140,16140,35
20240924,114900,121441270,16130,16130,16130,16130,6
20240924,114800,121344490,16130,16140,16140,16130,73
20240924,114700,120166790,16140,16140,16140,16140,0
20240924,114600,120166790,16140,16140,16140,16140,8
20240924,114500,120037670,16140,16140,16140,16140,19
20240924,114400,119731010,16140,16140,16140,16140,6
20240924,114300,119634170,16140,16150,16150,16140,31
20240924,114200,119133630,16150,16150,16150,16150,0
20240924,114100,119133630,16150,16140,16150,16140,66
20240924,114000,118068320,16140,16140,16140,16140,3
20240924,113900,118019900,16140,16140,16140,16140,7
20240924,113800,117906920,16140,16140,16140,16140,27
20240924,113700,117471140,16140,16140,16140,16140,7
20240924,113600,117358160,16140,16140,16140,16140,29
20240924,113500,116890100,16140,16140,16140,16140,0
20240924,113400,116890100,16140,16140,16140,16130,237
20240924,113300,113067040,16140,16140,16140,16140,0
20240924,113200,113067040,16140,16150,16150,16140,21
20240924,113100,112728030,16140,16170,16170,16130,468
20240924,113000,105171430,16170,16170,16170,16170,0
20240924,112900,105171430,16170,16160,16170,16160,9
20240924,112800,105025920,16160,16160,16160,16160,15
20240924,112700,104783520,16160,16160,16160,16160,5
20240924,112600,104702720,16160,16130,16180,16130,923
20240924,112500,89803210,16130,16130,16130,16130,8
20240924,112400,89674170,16120,16120,16130,16120,31
20240924,112300,89174250,16130,16130,16130,16130,1
20240924,112200,89158120,16130,16130,16130,16130,26
20240924,112100,88738740,16120,16120,16120,16120,37
20240924,112000,88142300,16130,16130,16130,16130,0
20240924,111900,88142300,16130,16130,16130,16130,25
20240924,111800,87739050,16130,16130,16130,16130,7
20240924,111700,87626140,16130,16120,16130,16120,150
20240924,111600,85207940,16130,16130,16130,16130,0
20240924,111500,85207940,16130,16120,16130,16120,62
20240924,111400,84208130,16130,16130,16130,16130,0
20240924,111300,84208130,16130,16130,16130,16130,0
20240924,111200,84208130,16130,16130,16130,16130,35
20240924,111100,83643580,16130,16130,16130,16130,0
20240924,111000,83643580,16130,16130,16130,16130,28
20240924,110900,83191940,16130,16130,16130,16130,0
20240924,110800,83191940,16130,16120,16130,16120,14
20240924,110700,82966190,16120,16120,16120,16110,24
20240924,110600,82579350,16130,16130,16130,16130,0
20240924,110500,82579350,16130,16130,16130,16130,24
20240924,110400,82192230,16130,16130,16130,16130,0
20240924,110300,82192230,16130,16130,16130,16130,28
20240924,110200,81740590,16130,16130,16130,16130,0
20240924,110100,81740590,16130,16120,16130,16120,14
20240924,110000,81514850,16120,16120,16120,16120,0
20240924,105900,81514850,16120,16120,16120,16120,0
20240924,105800,81514850,16120,16120,16120,16110,70
20240924,105700,80386710,16130,16130,16130,16130,7
20240924,105600,80273800,16130,16130,16130,16130,40
20240924,105500,79628600,16140,16140,16140,16140,0
20240924,105400,79628600,16140,16140,16140,16140,31
20240924,105300,79128260,16140,16130,16140,16130,10
20240924,105200,78966950,16130,16130,16130,16130,1
20240924,105100,78950820,16130,16130,16140,16130,20
20240924,105000,78628210,16130,16130,16130,16130,0
20240924,104900,78628210,16130,16140,16140,16130,29
20240924,104800,78160160,16130,16140,16140,16130,4
20240924,104700,78095620,16130,16140,16140,16130,35
20240924,104600,77531000,16130,16130,16130,16130,11
20240924,104500,77353570,16140,16130,16140,16130,2
20240924,104400,77321300,16140,16140,16140,16140,25
20240924,104300,76917800,16130,16130,16130,16130,6
20240924,104200,76821020,16130,16130,16140,16130,22
20240924,104100,76466150,16140,16130,16140,16130,2
20240924,104000,76433880,16130,16140,16140,16130,7
20240924,103900,76320960,16130,16130,16130,16120,60
20240924,103800,75353460,16150,16150,16150,16150,0
20240924,103700,75353460,16150,16130,16150,16130,24
20240924,103600,74966090,16140,16120,16140,16120,102
20240924,103500,73321010,16130,16110,16140,16110,41
20240924,103400,72660310,16100,16100,16100,16100,0
20240924,103300,72660310,16100,16100,16100,16100,0
20240924,103200,72660310,16100,16110,16110,16090,10
20240924,103100,72499320,16100,16100,16100,16100,1
20240924,103000,72483220,16110,16100,16110,16100,76
20240924,102900,71259610,16110,16110,16110,16110,18
20240924,102800,70969630,16100,16100,16100,16100,15
20240924,102700,70728130,16090,16090,16090,16090,29
20240924,102600,70261520,16110,16110,16110,16110,0
20240924,102500,70261520,16110,16110,16110,16110,26
20240924,102400,69842660,16110,16110,16110,16110,0
20240924,102300,69842660,16110,16110,16110,16110,20
20240924,102200,69520460,16110,16110,16110,16110,5
20240924,102100,69439910,16100,16100,16100,16100,31
20240924,102000,68940810,16100,16100,16100,16100,8
20240924,101900,68812010,16090,16090,16090,16090,0
20240924,101800,68812010,16090,16080,16090,16080,18
20240924,101700,68522400,16080,16080,16080,16080,5
20240924,101600,68442000,16080,16070,16080,16070,19
20240924,101500,68136590,16080,16070,16080,16070,34
20240924,101400,67590150,16070,16070,16070,16070,0
20240924,101300,67590150,16070,16070,16080,16060,12
20240924,101200,67397330,16080,16080,16080,16070,11
20240924,101100,67220470,16080,16090,16090,16080,236
20240924,101000,63423770,16090,16090,16090,16090,0
20240924,100900,63423770,16090,16100,16100,16090,27
20240924,100800,62989140,16100,16090,16100,16090,24
20240924,100700,62602930,16100,16080,16100,16080,221
20240924,100600,59047470,16070,16060,16070,16060,74
20240924,100500,57858850,16050,16070,16070,16050,740
20240924,100400,45975960,16070,16070,16070,16060,415
20240924,100300,39307020,16060,16070,16070,16060,22
20240924,100200,38953630,16060,16060,16060,16060,8
20240924,100100,38825150,16070,16060,16070,16060,10
20240924,100000,38664530,16070,16070,16070,16070,5
20240924,095900,38584180,16070,16070,16070,16070,2
20240924,095800,38552040,16070,16070,16070,16070,0
20240924,095700,38552040,16070,16060,16070,16060,54
20240924,095600,37684790,16070,16070,16070,16070,0
20240924,095500,37684790,16070,16070,16070,16070,0
20240924,095400,37684790,16070,16070,16070,16070,68
20240924,095300,36592030,16080,16080,16080,16080,25
20240924,095200,36190030,16070,16070,16070,16070,0
20240924,095100,36190030,16070,16070,16070,16070,0
20240924,095000,36190030,16070,16080,16080,16070,6
20240924,094900,36093600,16080,16080,16080,16070,233
20240924,094800,32348820,16080,16100,16100,16080,378
20240924,094700,26263940,16110,16140,16140,16110,488
20240924,094600,18399210,16140,16140,16140,16140,0
20240924,094500,18399210,16140,16150,16150,16140,180
20240924,094400,15492410,16160,16160,16160,16160,2
20240924,094300,15460090,16160,16160,16160,16160,1
20240924,094200,15443930,16170,16170,16170,16160,131
20240924,094100,13326900,16180,16180,16180,16180,0
20240924,094000,13326900,16180,16180,16180,16180,0
20240924,093900,13326900,16180,16180,16180,16180,1
20240924,093800,13310720,16180,16180,16180,16180,0
20240924,093700,13310720,16180,16180,16180,16170,12
20240924,093600,13116620,16180,16180,16180,16180,3
20240924,093500,13068080,16180,16180,16180,16180,0
20240924,093400,13068080,16180,16180,16180,16180,7
20240924,093300,12954820,16180,16180,16180,16180,4
20240924,093200,12890100,16180,16180,16180,16180,3
20240924,093100,12841560,16180,16180,16180,16180,14
20240924,093000,12615040,16170,16190,16190,16170,218
20240924,092900,9089960,16180,16180,16180,16180,0
20240924,092800,9089960,16180,16170,16180,16170,21
20240924,092700,8750380,16170,16180,16180,16170,21
20240924,092600,8410760,16190,16170,16190,16170,29
20240924,092500,7941570,16170,16200,16200,16170,30
20240924,092400,7455990,16190,16190,16190,16190,6
20240924,092300,7358850,16190,16190,16190,16190,10
20240924,092200,7196950,16180,16180,16180,16180,0
20240924,092100,7196950,16180,16190,16190,16180,7
20240924,092000,7083680,16190,16190,16190,16190,0
20240924,091900,7083680,16190,16190,16190,16190,41
20240924,091800,6419890,16190,16190,16190,16190,0
20240924,091700,6419890,16190,16190,16190,16190,0
20240924,091600,6419890,16190,16190,16190,16190,1
20240924,091500,6403700,16180,16180,16180,16170,43
20240924,091400,5708220,16170,16170,16170,16170,0
20240924,091300,5708220,16170,16170,16170,16170,16
20240924,091200,5449500,16180,16180,16180,16180,3
20240924,091100,5400960,16180,16180,16180,16180,13
20240924,091000,5190620,16180,16200,16200,16180,12
20240924,090900,4996350,16190,16190,16190,16190,0
20240924,090800,4996350,16190,16190,16190,16190,2
20240924,090700,4963970,16190,16210,16210,16190,62
20240924,090600,3959190,16220,16240,16240,16220,119
20240924,090500,2028780,16240,16240,16240,16240,2
20240924,090400,1996300,16240,16230,16240,16230,3
20240924,090300,1947600,16220,16220,16220,16220,0
20240924,090200,1947600,16220,16240,16240,16220,3
20240924,090100,1898920,16230,16230,16240,16230,64
20240924,090000,860190,16230,16230,16230,16230,53