KissMeData/020000/min/candle-20240927.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240927,190600,692769990,16620,16620,16620,16620,452
20240927,190500,692769990,16620,16620,16620,16620,0
20240927,190400,692769990,16620,16620,16620,16620,0
20240927,190300,692769990,16620,16620,16620,16620,0
20240927,190200,692769990,16620,16620,16620,16620,0
20240927,190100,692769990,16620,16620,16620,16620,0
20240927,190000,692769990,16620,16620,16620,16620,0
20240927,185900,692769990,16620,16620,16620,16620,0
20240927,185800,692769990,16620,16620,16620,16620,0
20240927,185700,692769990,16620,16620,16620,16620,0
20240927,185600,692769990,16620,16620,16620,16620,0
20240927,185500,692769990,16620,16620,16620,16620,0
20240927,185400,692769990,16620,16620,16620,16620,0
20240927,185300,692769990,16620,16620,16620,16620,0
20240927,185200,692769990,16620,16620,16620,16620,0
20240927,185100,692769990,16620,16620,16620,16620,0
20240927,185000,692769990,16620,16620,16620,16620,0
20240927,184900,692769990,16620,16620,16620,16620,0
20240927,184800,692769990,16620,16620,16620,16620,0
20240927,184700,692769990,16620,16620,16620,16620,0
20240927,184600,692769990,16620,16620,16620,16620,0
20240927,184500,692769990,16620,16620,16620,16620,0
20240927,184400,692769990,16620,16620,16620,16620,0
20240927,184300,692769990,16620,16620,16620,16620,0
20240927,184200,692769990,16620,16620,16620,16620,0
20240927,184100,692769990,16620,16620,16620,16620,0
20240927,184000,692769990,16620,16620,16620,16620,0
20240927,183900,692769990,16620,16620,16620,16620,0
20240927,183800,692769990,16620,16620,16620,16620,0
20240927,183700,692769990,16620,16620,16620,16620,0
20240927,183600,692769990,16620,16620,16620,16620,452
20240927,183500,692769990,16620,16620,16620,16620,0
20240927,183400,692769990,16620,16620,16620,16620,0
20240927,183300,692769990,16620,16620,16620,16620,0
20240927,183200,692769990,16620,16620,16620,16620,0
20240927,183100,692769990,16620,16620,16620,16620,0
20240927,183000,692769990,16620,16620,16620,16620,0
20240927,182900,692769990,16620,16620,16620,16620,0
20240927,182800,692769990,16620,16620,16620,16620,0
20240927,182700,692769990,16620,16620,16620,16620,0
20240927,182600,692769990,16620,16620,16620,16620,0
20240927,182500,692769990,16620,16620,16620,16620,0
20240927,182400,692769990,16620,16620,16620,16620,0
20240927,182300,692769990,16620,16620,16620,16620,0
20240927,182200,692769990,16620,16620,16620,16620,0
20240927,182100,692769990,16620,16620,16620,16620,0
20240927,182000,692769990,16620,16620,16620,16620,0
20240927,181900,692769990,16620,16620,16620,16620,0
20240927,181800,692769990,16620,16620,16620,16620,0
20240927,181700,692769990,16620,16620,16620,16620,0
20240927,181600,692769990,16620,16620,16620,16620,0
20240927,181500,692769990,16620,16620,16620,16620,0
20240927,181400,692769990,16620,16620,16620,16620,0
20240927,181300,692769990,16620,16620,16620,16620,0
20240927,181200,692769990,16620,16620,16620,16620,0
20240927,181100,692769990,16620,16620,16620,16620,0
20240927,181000,692769990,16620,16620,16620,16620,0
20240927,180900,692769990,16620,16620,16620,16620,0
20240927,180800,692769990,16620,16620,16620,16620,0
20240927,180700,692769990,16620,16620,16620,16620,0
20240927,180600,692769990,16620,16620,16620,16620,452
20240927,180500,692769990,16620,16620,16620,16620,0
20240927,180400,692769990,16620,16620,16620,16620,0
20240927,180300,692769990,16620,16620,16620,16620,0
20240927,180200,692769990,16620,16620,16620,16620,0
20240927,180100,692769990,16620,16620,16620,16620,0
20240927,180000,692769990,16620,16620,16620,16620,0
20240927,175900,692769990,16620,16620,16620,16620,0
20240927,175800,692769990,16620,16620,16620,16620,0
20240927,175700,692769990,16620,16620,16620,16620,0
20240927,175600,692769990,16620,16620,16620,16620,0
20240927,175500,692769990,16620,16620,16620,16620,0
20240927,175400,692769990,16620,16620,16620,16620,0
20240927,175300,692769990,16620,16620,16620,16620,0
20240927,175200,692769990,16620,16620,16620,16620,0
20240927,175100,692769990,16620,16620,16620,16620,0
20240927,175000,692769990,16620,16620,16620,16620,0
20240927,174900,692769990,16620,16620,16620,16620,0
20240927,174800,692769990,16620,16620,16620,16620,0
20240927,174700,692769990,16620,16620,16620,16620,0
20240927,174600,692769990,16620,16620,16620,16620,0
20240927,174500,692769990,16620,16620,16620,16620,0
20240927,174400,692769990,16620,16620,16620,16620,0
20240927,174300,692769990,16620,16620,16620,16620,0
20240927,174200,692769990,16620,16620,16620,16620,0
20240927,174100,692769990,16620,16620,16620,16620,0
20240927,174000,692769990,16620,16620,16620,16620,0
20240927,173900,692769990,16620,16620,16620,16620,0
20240927,173800,692769990,16620,16620,16620,16620,0
20240927,173700,692769990,16620,16620,16620,16620,0
20240927,173600,692769990,16620,16620,16620,16620,452
20240927,173500,692769990,16620,16620,16620,16620,0
20240927,173400,692769990,16620,16620,16620,16620,0
20240927,173300,692769990,16620,16620,16620,16620,0
20240927,173200,692769990,16620,16620,16620,16620,0
20240927,173100,692769990,16620,16620,16620,16620,0
20240927,173000,692769990,16620,16620,16620,16620,0
20240927,172900,692769990,16620,16620,16620,16620,0
20240927,172800,692769990,16620,16620,16620,16620,0
20240927,172700,692769990,16620,16620,16620,16620,0
20240927,172600,692769990,16620,16620,16620,16620,0
20240927,172500,692769990,16620,16620,16620,16620,0
20240927,172400,692769990,16620,16620,16620,16620,0
20240927,172300,692769990,16620,16620,16620,16620,0
20240927,172200,692769990,16620,16620,16620,16620,0
20240927,172100,692769990,16620,16620,16620,16620,0
20240927,172000,692769990,16620,16620,16620,16620,0
20240927,171900,692769990,16620,16620,16620,16620,0
20240927,171800,692769990,16620,16620,16620,16620,0
20240927,171700,692769990,16620,16620,16620,16620,0
20240927,171600,692769990,16620,16620,16620,16620,0
20240927,171500,692769990,16620,16620,16620,16620,0
20240927,171400,692769990,16620,16620,16620,16620,0
20240927,171300,692769990,16620,16620,16620,16620,0
20240927,171200,692769990,16620,16620,16620,16620,0
20240927,171100,692769990,16620,16620,16620,16620,0
20240927,171000,692769990,16620,16620,16620,16620,0
20240927,170900,692769990,16620,16620,16620,16620,0
20240927,170800,692769990,16620,16620,16620,16620,0
20240927,170700,692769990,16620,16620,16620,16620,0
20240927,170600,692769990,16620,16620,16620,16620,452
20240927,170500,692769990,16620,16620,16620,16620,0
20240927,170400,692769990,16620,16620,16620,16620,0
20240927,170300,692769990,16620,16620,16620,16620,0
20240927,170200,692769990,16620,16620,16620,16620,0
20240927,170100,692769990,16620,16620,16620,16620,0
20240927,170000,692769990,16620,16620,16620,16620,0
20240927,165900,692769990,16620,16620,16620,16620,0
20240927,165800,692769990,16620,16620,16620,16620,0
20240927,165700,692769990,16620,16620,16620,16620,0
20240927,165600,692769990,16620,16620,16620,16620,0
20240927,165500,692769990,16620,16620,16620,16620,0
20240927,165400,692769990,16620,16620,16620,16620,0
20240927,165300,692769990,16620,16620,16620,16620,0
20240927,165200,692769990,16620,16620,16620,16620,0
20240927,165100,692769990,16620,16620,16620,16620,0
20240927,165000,692769990,16620,16620,16620,16620,0
20240927,164900,692769990,16620,16620,16620,16620,0
20240927,164800,692769990,16620,16620,16620,16620,0
20240927,164700,692769990,16620,16620,16620,16620,0
20240927,164600,692769990,16620,16620,16620,16620,0
20240927,164500,692769990,16620,16620,16620,16620,0
20240927,164400,692769990,16620,16620,16620,16620,0
20240927,164300,692769990,16620,16620,16620,16620,0
20240927,164200,692769990,16620,16620,16620,16620,0
20240927,164100,692769990,16620,16620,16620,16620,0
20240927,164000,692769990,16620,16620,16620,16620,0
20240927,163900,692769990,16620,16620,16620,16620,0
20240927,163800,692769990,16620,16620,16620,16620,0
20240927,163700,692769990,16620,16620,16620,16620,0
20240927,163600,692769990,16620,16620,16620,16620,452
20240927,163500,692769990,16620,16620,16620,16620,0
20240927,163400,692769990,16620,16620,16620,16620,0
20240927,163300,692769990,16620,16620,16620,16620,0
20240927,163200,692769990,16620,16620,16620,16620,0
20240927,163100,692769990,16620,16620,16620,16620,0
20240927,163000,692769990,16620,16620,16620,16620,0
20240927,162900,692769990,16620,16620,16620,16620,0
20240927,162800,692769990,16620,16620,16620,16620,0
20240927,162700,692769990,16620,16620,16620,16620,0
20240927,162600,692769990,16620,16620,16620,16620,0
20240927,162500,692769990,16620,16620,16620,16620,0
20240927,162400,692769990,16620,16620,16620,16620,0
20240927,162300,692769990,16620,16620,16620,16620,0
20240927,162200,692769990,16620,16620,16620,16620,0
20240927,162100,692769990,16620,16620,16620,16620,0
20240927,162000,692769990,16620,16620,16620,16620,0
20240927,161900,692769990,16620,16620,16620,16620,0
20240927,161800,692769990,16620,16620,16620,16620,0
20240927,161700,692769990,16620,16620,16620,16620,0
20240927,161600,692769990,16620,16620,16620,16620,0
20240927,161500,692769990,16620,16620,16620,16620,0
20240927,161400,692769990,16620,16620,16620,16620,0
20240927,161300,692769990,16620,16620,16620,16620,0
20240927,161200,692769990,16620,16620,16620,16620,0
20240927,161100,692769990,16620,16620,16620,16620,0
20240927,161000,692769990,16620,16620,16620,16620,0
20240927,160900,692769990,16620,16620,16620,16620,0
20240927,160800,692769990,16620,16620,16620,16620,0
20240927,160700,692769990,16620,16620,16620,16620,0
20240927,160600,692769990,16620,16620,16620,16620,452
20240927,160500,692769990,16620,16620,16620,16620,0
20240927,160400,692769990,16620,16620,16620,16620,0
20240927,160300,692769990,16620,16620,16620,16620,0
20240927,160200,692769990,16620,16620,16620,16620,0
20240927,160100,692769990,16620,16620,16620,16620,0
20240927,160000,692769990,16620,16620,16620,16620,0
20240927,155900,692769990,16620,16620,16620,16620,0
20240927,155800,692769990,16620,16620,16620,16620,0
20240927,155700,692769990,16620,16620,16620,16620,0
20240927,155600,692769990,16620,16620,16620,16620,0
20240927,155500,692769990,16620,16620,16620,16620,0
20240927,155400,692769990,16620,16620,16620,16620,0
20240927,155300,692769990,16620,16620,16620,16620,0
20240927,155200,692769990,16620,16620,16620,16620,0
20240927,155100,692769990,16620,16620,16620,16620,0
20240927,155000,692769990,16620,16620,16620,16620,0
20240927,154900,692769990,16620,16620,16620,16620,0
20240927,154800,692769990,16620,16620,16620,16620,0
20240927,154700,692769990,16620,16620,16620,16620,0
20240927,154600,692769990,16620,16620,16620,16620,0
20240927,154500,692769990,16620,16620,16620,16620,0
20240927,154400,692769990,16620,16620,16620,16620,0
20240927,154300,692769990,16620,16620,16620,16620,0
20240927,154200,692769990,16620,16620,16620,16620,0
20240927,154100,692769990,16620,16620,16620,16620,0
20240927,154000,692769990,16620,16620,16620,16620,0
20240927,153900,692769990,16620,16620,16620,16620,0
20240927,153800,692769990,16620,16620,16620,16620,0
20240927,153700,692769990,16620,16620,16620,16620,0
20240927,153600,692769990,16620,16620,16620,16620,452
20240927,153500,692769990,16620,16620,16620,16620,0
20240927,153400,692769990,16620,16620,16620,16620,0
20240927,153300,692769990,16620,16620,16620,16620,0
20240927,153200,692769990,16620,16620,16620,16620,0
20240927,153100,692769990,16620,16620,16620,16620,0
20240927,153000,692769990,16620,16620,16620,16620,452
20240927,152900,685257750,16690,16690,16690,16690,0
20240927,152800,685257750,16690,16690,16690,16690,0
20240927,152700,685257750,16690,16690,16690,16690,0
20240927,152600,685257750,16690,16690,16690,16690,0
20240927,152500,685257750,16690,16690,16690,16690,0
20240927,152400,685257750,16690,16690,16690,16690,0
20240927,152300,685257750,16690,16690,16690,16690,0
20240927,152200,685257750,16690,16690,16690,16690,0
20240927,152100,685257750,16690,16690,16690,16690,0
20240927,152000,685257750,16690,16690,16690,16690,0
20240927,151900,685257750,16690,16690,16690,16640,341
20240927,151800,679574650,16690,16670,16690,16660,276
20240927,151700,674973470,16670,16700,16700,16670,63
20240927,151600,673923200,16700,16700,16700,16700,0
20240927,151500,673923200,16700,16690,16700,16660,194
20240927,151400,670687480,16680,16700,16700,16680,136
20240927,151300,668416540,16700,16710,16710,16700,83
20240927,151200,667030210,16720,16720,16720,16720,0
20240927,151100,667030210,16720,16710,16720,16710,9
20240927,151000,666879740,16710,16700,16710,16680,319
20240927,150900,661552210,16700,16700,16700,16700,0
20240927,150800,661552210,16700,16700,16700,16700,46
20240927,150700,660784010,16710,16700,16710,16700,50
20240927,150600,659949000,16700,16710,16710,16700,52
20240927,150500,659080520,16710,16720,16720,16710,48
20240927,150400,658278010,16720,16730,16730,16720,33
20240927,150300,657726230,16730,16730,16730,16730,0
20240927,150200,657726230,16730,16730,16730,16730,0
20240927,150100,657726230,16730,16730,16730,16730,100
20240927,150000,656053230,16730,16710,16730,16710,168
20240927,145900,653243560,16720,16720,16720,16720,48
20240927,145800,652441000,16720,16720,16730,16710,69
20240927,145700,651287870,16730,16720,16730,16720,44
20240927,145600,650552100,16710,16710,16720,16710,244
20240927,145500,646474820,16720,16730,16730,16710,69
20240927,145400,645321270,16710,16710,16730,16710,24
20240927,145300,644919890,16710,16710,16710,16710,5
20240927,145200,644836340,16710,16710,16710,16710,6
20240927,145100,644736080,16730,16710,16730,16710,30
20240927,145000,644234300,16710,16710,16710,16710,5
20240927,144900,644150750,16710,16710,16730,16710,23
20240927,144800,643766080,16710,16730,16730,16710,254
20240927,144700,639517340,16730,16730,16730,16730,116
20240927,144600,637576660,16740,16730,16740,16730,17
20240927,144500,637292090,16730,16730,16730,16730,52
20240927,144400,636422130,16730,16730,16730,16730,67
20240927,144300,635301220,16740,16740,16740,16740,18
20240927,144200,634999900,16730,16740,16740,16730,91
20240927,144100,633476750,16730,16740,16750,16730,448
20240927,144000,625979730,16740,16740,16740,16740,18
20240927,143900,625678410,16750,16750,16750,16750,0
20240927,143800,625678410,16750,16750,16750,16750,17
20240927,143700,625393660,16740,16740,16740,16740,0
20240927,143600,625393660,16740,16750,16750,16740,104
20240927,143500,623652160,16750,16750,16750,16750,16
20240927,143400,623384160,16740,16740,16740,16740,30
20240927,143300,622881960,16760,16760,16760,16760,0
20240927,143200,622881960,16760,16740,16760,16740,28
20240927,143100,622412880,16740,16740,16740,16740,0
20240927,143000,622412880,16740,16760,16760,16740,124
20240927,142900,620335520,16750,16750,16750,16750,43
20240927,142800,619615270,16750,16750,16750,16750,84
20240927,142700,618208270,16750,16770,16770,16750,76
20240927,142600,616934900,16770,16770,16770,16760,104
20240927,142500,615191710,16780,16770,16780,16770,17
20240927,142400,614906580,16770,16800,16800,16770,87
20240927,142300,613446350,16800,16800,16800,16800,0
20240927,142200,613446350,16800,16810,16810,16800,23
20240927,142100,613059770,16800,16810,16810,16800,131
20240927,142000,610857840,16810,16820,16820,16810,4
20240927,141900,610790580,16820,16820,16820,16820,19
20240927,141800,610471000,16810,16810,16810,16810,32
20240927,141700,609933080,16820,16820,16820,16820,10
20240927,141600,609764880,16820,16820,16820,16820,22
20240927,141500,609394840,16810,16820,16820,16810,72
20240927,141400,608184470,16820,16820,16820,16820,0
20240927,141300,608184470,16820,16810,16820,16810,45
20240927,141200,607427870,16820,16820,16820,16820,1
20240927,141100,607411050,16840,16820,16850,16820,19
20240927,141000,607091320,16820,16810,16820,16810,115
20240927,140900,605158130,16830,16830,16830,16830,12
20240927,140800,604956170,16840,16830,16840,16830,35
20240927,140700,604366960,16820,16840,16840,16820,107
20240927,140600,602566830,16850,16850,16850,16850,0
20240927,140500,602566830,16850,16840,16850,16840,20
20240927,140400,602229850,16840,16840,16840,16840,0
20240927,140300,602229850,16840,16860,16860,16840,2092
20240927,140200,566979120,16860,16860,16860,16860,23
20240927,140100,566591340,16860,16860,16860,16860,1
20240927,140000,566574480,16870,16870,16870,16870,17
20240927,135900,566287690,16860,16860,16860,16860,164
20240927,135800,563522650,16870,16870,16870,16870,200
20240927,135700,560148650,16870,16870,16870,16870,16
20240927,135600,559878730,16870,16870,16870,16870,1
20240927,135500,559861860,16870,16870,16870,16870,0
20240927,135400,559861860,16870,16870,16870,16870,1056
20240927,135300,542047140,16870,16870,16870,16870,0
20240927,135200,542047140,16870,16880,16880,16870,21
20240927,135100,541692710,16880,16880,16880,16880,18
20240927,135000,541388870,16890,16890,16890,16890,0
20240927,134900,541388870,16890,16890,16890,16890,0
20240927,134800,541388870,16890,16890,16890,16890,15
20240927,134700,541135520,16890,16880,16890,16880,400
20240927,134600,534379690,16880,16880,16880,16880,16
20240927,134500,534109610,16880,16880,16880,16880,0
20240927,134400,534109610,16880,16880,16880,16880,18
20240927,134300,533805770,16880,16880,16880,16880,0
20240927,134200,533805770,16880,16880,16880,16880,21
20240927,134100,533451290,16890,16890,16890,16890,16
20240927,134000,533181050,16890,16890,16890,16890,10
20240927,133900,533012150,16880,16880,16880,16880,2
20240927,133800,532978390,16890,16890,16890,16890,23
20240927,133700,532589920,16890,16890,16890,16890,11
20240927,133600,532404130,16890,16890,16890,16890,4
20240927,133500,532336570,16900,16900,16900,16900,15
20240927,133400,532083070,16900,16890,16900,16890,93
20240927,133300,530512280,16890,16890,16890,16890,18
20240927,133200,530208260,16890,16890,16890,16890,41
20240927,133100,529515770,16890,16890,16890,16890,65
20240927,133000,528417920,16890,16890,16890,16890,16
20240927,132900,528147680,16880,16880,16880,16880,11
20240927,132800,527962000,16890,16890,16890,16890,0
20240927,132700,527962000,16890,16870,16890,16870,4
20240927,132600,527894480,16890,16890,16890,16890,0
20240927,132500,527894480,16890,16870,16890,16870,298
20240927,132400,522863650,16870,16870,16870,16870,133
20240927,132300,520619940,16870,16870,16870,16870,50
20240927,132200,519776440,16880,16870,16880,16870,30
20240927,132100,519270160,16880,16880,16880,16880,0
20240927,132000,519270160,16880,16880,16880,16880,11
20240927,131900,519084480,16870,16870,16870,16870,22
20240927,131800,518713340,16870,16870,16870,16870,5
20240927,131700,518628990,16870,16870,16870,16870,31
20240927,131600,518106020,16860,16860,16860,16860,0
20240927,131500,518106020,16860,16860,16860,16860,0
20240927,131400,518106020,16860,16870,16870,16860,119
20240927,131300,516099480,16870,16870,16870,16870,0
20240927,131200,516099480,16870,16870,16870,16870,8
20240927,131100,515964520,16870,16870,16870,16870,17
20240927,131000,515677730,16870,16870,16870,16870,20
20240927,130900,515340330,16860,16860,16870,16860,278
20240927,130800,510652020,16860,16860,16860,16860,16
20240927,130700,510382260,16850,16850,16850,16850,0
20240927,130600,510382260,16850,16850,16850,16850,102
20240927,130500,508663560,16860,16860,16860,16860,0
20240927,130400,508663560,16860,16840,16860,16840,51
20240927,130300,507804200,16840,16830,16840,16830,234
20240927,130200,503863730,16830,16830,16830,16830,0
20240927,130100,503863730,16830,16830,16830,16830,6
20240927,130000,503762750,16840,16840,16840,16840,17
20240927,125900,503476470,16840,16830,16840,16830,2
20240927,125800,503442800,16840,16840,16840,16830,42
20240927,125700,502735750,16830,16830,16830,16830,20
20240927,125600,502399150,16840,16840,16840,16840,0
20240927,125500,502399150,16840,16840,16840,16830,23
20240927,125400,502011850,16840,16830,16840,16830,20
20240927,125300,501675240,16830,16830,16830,16830,1
20240927,125200,501658410,16830,16840,16840,16830,19
20240927,125100,501338480,16840,16840,16840,16840,3
20240927,125000,501287960,16840,16840,16840,16840,26
20240927,124900,500850120,16840,16840,16840,16840,1
20240927,124800,500833280,16850,16840,16850,16840,2
20240927,124700,500799590,16850,16840,16850,16840,28
20240927,124600,500327850,16850,16840,16850,16840,10
20240927,124500,500159400,16850,16840,16850,16840,10
20240927,124400,499990950,16840,16850,16850,16840,204
20240927,124300,496555350,16850,16850,16850,16850,0
20240927,124200,496555350,16850,16850,16850,16850,33
20240927,124100,495999300,16860,16860,16860,16860,16
20240927,124000,495729540,16860,16850,16860,16850,39
20240927,123900,495072100,16850,16840,16850,16840,20
20240927,123800,494735120,16840,16830,16840,16830,284
20240927,123700,489952770,16830,16830,16830,16830,0
20240927,123600,489952770,16830,16830,16840,16810,178
20240927,123500,486959130,16830,16830,16830,16830,0
20240927,123400,486959130,16830,16830,16830,16830,0
20240927,123300,486959130,16830,16820,16840,16820,310
20240927,123200,481742210,16820,16820,16820,16820,0
20240927,123100,481742210,16820,16810,16820,16810,150
20240927,123000,479220700,16810,16810,16810,16810,17
20240927,122900,478934930,16810,16810,16810,16800,46
20240927,122800,478161680,16820,16820,16820,16820,18
20240927,122700,477858920,16820,16810,16820,16810,85
20240927,122600,476430060,16810,16810,16810,16800,10
20240927,122500,476261970,16820,16810,16820,16810,18
20240927,122400,475959220,16810,16810,16810,16800,302
20240927,122300,470882610,16820,16810,16820,16810,14
20240927,122200,470647250,16820,16810,16820,16810,59
20240927,122100,469655290,16820,16820,16820,16820,0
20240927,122000,469655290,16820,16820,16820,16820,16
20240927,121900,469386170,16810,16810,16810,16810,12
20240927,121800,469184450,16810,16810,16810,16810,0
20240927,121700,469184450,16810,16820,16820,16810,27
20240927,121600,468730320,16820,16820,16820,16820,0
20240927,121500,468730320,16820,16820,16820,16820,0
20240927,121400,468730320,16820,16810,16820,16810,67
20240927,121300,467603880,16820,16820,16820,16820,5
20240927,121200,467519780,16810,16810,16810,16810,31
20240927,121100,466998670,16820,16810,16820,16810,18
20240927,121000,466695920,16820,16810,16820,16810,391
20240927,120900,460119490,16810,16800,16810,16800,284
20240927,120800,455345670,16800,16800,16800,16800,0
20240927,120700,455345670,16800,16800,16800,16800,0
20240927,120600,455345670,16800,16770,16800,16770,37
20240927,120500,454724490,16770,16770,16770,16770,157
20240927,120400,452091600,16780,16770,16780,16770,4
20240927,120300,452024500,16770,16780,16780,16770,119
20240927,120200,450028680,16770,16770,16770,16770,0
20240927,120100,450028680,16770,16770,16770,16770,16
20240927,120000,449760360,16760,16760,16770,16760,49
20240927,115900,448939110,16770,16770,16770,16770,0
20240927,115800,448939110,16770,16770,16780,16770,17
20240927,115700,448654010,16760,16760,16760,16760,16
20240927,115600,448385850,16760,16760,16760,16760,110
20240927,115500,446542250,16770,16770,16770,16760,66
20240927,115400,445435600,16770,16780,16780,16770,26
20240927,115300,444999490,16780,16780,16780,16780,16
20240927,115200,444731010,16770,16780,16780,16770,18
20240927,115100,444428990,16790,16780,16790,16780,11
20240927,115000,444244400,16780,16780,16780,16780,18
20240927,114900,443942360,16780,16780,16780,16780,6
20240927,114800,443841680,16790,16790,16790,16790,14
20240927,114700,443606620,16790,16790,16790,16780,24
20240927,114600,443203820,16790,16790,16790,16790,17
20240927,114500,442918390,16790,16800,16800,16790,2
20240927,114400,442884800,16810,16800,16810,16800,53
20240927,114300,441994090,16800,16800,16800,16800,17
20240927,114200,441708490,16810,16810,16810,16800,33
20240927,114100,441153920,16810,16820,16820,16810,31
20240927,114000,440632780,16810,16810,16810,16810,16
20240927,113900,440363820,16810,16810,16810,16810,18
20240927,113800,440061240,16820,16800,16820,16800,18
20240927,113700,439758810,16800,16800,16800,16800,16
20240927,113600,439490010,16820,16810,16820,16810,38
20240927,113500,438851200,16800,16800,16800,16800,17
20240927,113400,438565600,16800,16810,16810,16800,173
20240927,113300,435659040,16800,16800,16800,16800,17
20240927,113200,435373440,16810,16810,16810,16810,11
20240927,113100,435188530,16820,16830,16830,16820,116
20240927,113000,433237240,16820,16820,16820,16820,16
20240927,112900,432968120,16830,16830,16830,16830,8
20240927,112800,432833480,16840,16840,16840,16840,18
20240927,112700,432530360,16830,16830,16830,16830,32
20240927,112600,431991800,16830,16830,16830,16830,17
20240927,112500,431705690,16840,16840,16840,16840,30
20240927,112400,431200490,16850,16860,16860,16850,91
20240927,112300,429666430,16860,16870,16870,16860,45
20240927,112200,428907560,16860,16860,16860,16860,36
20240927,112100,428300600,16870,16870,16870,16870,5
20240927,112000,428216250,16870,16860,16870,16860,12
20240927,111900,428013820,16860,16870,16870,16860,42
20240927,111800,427305440,16880,16900,16900,16880,23
20240927,111700,426917160,16870,16880,16890,16870,102
20240927,111600,425195410,16890,16890,16890,16890,115
20240927,111500,423253060,16900,16910,16910,16900,101
20240927,111400,421545670,16900,16900,16900,16900,0
20240927,111300,421545670,16900,16900,16900,16900,2
20240927,111200,421511870,16900,16900,16910,16900,105
20240927,111100,419737190,16900,16860,16900,16860,864
20240927,111000,405149690,16860,16860,16860,16860,11
20240927,110900,404964230,16870,16850,16870,16850,1258
20240927,110800,383741900,16850,16850,16850,16850,0
20240927,110700,383741900,16850,16860,16870,16850,190
20240927,110600,380538210,16860,16860,16860,16860,18
20240927,110500,380234730,16850,16850,16850,16850,28
20240927,110400,379762930,16860,16850,16860,16850,102
20240927,110300,378044070,16860,16860,16860,16860,0
20240927,110200,378044070,16860,16850,16860,16850,8
20240927,110100,377909250,16850,16850,16870,16850,366
20240927,110000,371739860,16850,16850,16850,16850,101
20240927,105900,370038010,16850,16850,16850,16850,2
20240927,105800,370004310,16860,16860,16860,16860,16
20240927,105700,369734550,16860,16860,16860,16860,98
20240927,105600,368082270,16860,16870,16870,16860,28
20240927,105500,367610010,16870,16860,16870,16860,168
20240927,105400,364776520,16860,16850,16860,16850,105
20240927,105300,363006230,16860,16820,16860,16820,951
20240927,105200,346991800,16800,16790,16810,16790,144
20240927,105100,344572580,16790,16790,16790,16790,0
20240927,105000,344572580,16790,16790,16790,16790,1
20240927,104900,344555790,16790,16780,16790,16780,66
20240927,104800,343448270,16780,16790,16790,16780,53
20240927,104700,342558450,16780,16790,16790,16780,21
20240927,104600,342205880,16790,16790,16790,16790,0
20240927,104500,342205880,16790,16790,16790,16790,17
20240927,104400,341920450,16790,16790,16790,16790,40
20240927,104300,341248850,16780,16780,16780,16780,312
20240927,104200,336013490,16780,16780,16780,16780,16
20240927,104100,335745010,16780,16780,16780,16780,7
20240927,104000,335627550,16780,16780,16780,16780,35
20240927,103900,335040250,16790,16790,16790,16790,18
20240927,103800,334738030,16790,16790,16790,16790,0
20240927,103700,334738030,16790,16780,16790,16780,24
20240927,103600,334335200,16770,16790,16790,16770,55
20240927,103500,333412690,16780,16780,16780,16780,6
20240927,103400,333312010,16780,16790,16790,16780,17
20240927,103300,333026700,16780,16780,16780,16780,0
20240927,103200,333026700,16780,16770,16780,16770,22
20240927,103100,332657550,16770,16760,16780,16760,73
20240927,103000,331434040,16770,16770,16770,16770,29
20240927,102900,330947710,16770,16790,16800,16770,194
20240927,102800,327689580,16790,16790,16790,16790,36
20240927,102700,327085140,16800,16800,16800,16800,0
20240927,102600,327085140,16800,16800,16800,16800,0
20240927,102500,327085140,16800,16800,16800,16800,19
20240927,102400,326765940,16800,16800,16800,16800,6
20240927,102300,326665140,16810,16810,16810,16810,4
20240927,102200,326597900,16810,16810,16810,16810,1
20240927,102100,326581090,16820,16820,16820,16820,0
20240927,102000,326581090,16820,16820,16820,16820,3
20240927,101900,326530630,16820,16830,16830,16820,8
20240927,101800,326396050,16830,16830,16830,16830,37
20240927,101700,325773340,16830,16830,16830,16830,0
20240927,101600,325773340,16830,16840,16840,16830,207
20240927,101500,322289510,16840,16850,16850,16840,77
20240927,101400,320992810,16850,16860,16860,16850,11
20240927,101300,320807370,16860,16850,16870,16850,171
20240927,101200,317924290,16840,16820,16860,16820,792
20240927,101100,304585440,16810,16810,16810,16810,0
20240927,101000,304585440,16810,16790,16840,16790,357
20240927,100900,298583470,16800,16800,16800,16800,0
20240927,100800,298583470,16800,16800,16800,16800,1
20240927,100700,298566670,16800,16830,16830,16800,335
20240927,100600,292937980,16840,16830,16840,16830,26
20240927,100500,292500390,16830,16840,16850,16830,234
20240927,100400,288559640,16840,16840,16850,16820,88
20240927,100300,287078090,16840,16840,16840,16810,536
20240927,100200,278059510,16830,16810,16830,16810,140
20240927,100100,275703540,16820,16810,16820,16810,85
20240927,100000,274273950,16800,16770,16820,16770,2223
20240927,095900,236937300,16790,16790,16790,16790,0
20240927,095800,236937300,16790,16780,16790,16760,69
20240927,095700,235779890,16790,16790,16790,16790,54
20240927,095600,234873230,16790,16790,16790,16790,13
20240927,095500,234654960,16800,16800,16800,16800,42
20240927,095400,233949360,16800,16810,16810,16800,109
20240927,095300,232117130,16810,16810,16810,16810,0
20240927,095200,232117130,16810,16810,16810,16800,19
20240927,095100,231797900,16800,16800,16810,16790,35
20240927,095000,231209890,16800,16800,16800,16800,32
20240927,094900,230672290,16800,16800,16800,16800,144
20240927,094800,228253090,16810,16810,16810,16810,47
20240927,094700,227463020,16810,16810,16810,16800,42
20240927,094600,226757300,16800,16800,16800,16800,64
20240927,094500,225682100,16800,16820,16820,16800,130
20240927,094400,223497420,16830,16830,16830,16830,20
20240927,094300,223160820,16830,16830,16830,16830,134
20240927,094200,220905600,16840,16840,16840,16840,25
20240927,094100,220484600,16840,16830,16840,16820,478
20240927,094000,212437410,16820,16810,16830,16810,45
20240927,093900,211680790,16800,16810,16810,16800,28
20240927,093800,211210310,16810,16810,16810,16810,32
20240927,093700,210672390,16810,16820,16830,16810,23
20240927,093600,210285730,16820,16820,16830,16820,61
20240927,093500,209259700,16820,16830,16830,16820,36
20240927,093400,208654120,16840,16830,16840,16820,293
20240927,093300,203723000,16830,16820,16830,16820,23
20240927,093200,203336080,16830,16840,16840,16830,78
20240927,093100,202023330,16830,16800,16830,16800,684
20240927,093000,190523180,16800,16800,16800,16770,307
20240927,092900,185366450,16810,16810,16810,16810,121
20240927,092800,183332440,16800,16770,16810,16770,966
20240927,092700,167107770,16780,16710,16800,16700,1407
20240927,092600,143546990,16710,16700,16720,16680,151
20240927,092500,141024170,16700,16660,16700,16650,411
20240927,092400,134173810,16660,16660,16660,16660,0
20240927,092300,134173810,16660,16650,16660,16650,42
20240927,092200,133474310,16640,16670,16680,16640,76
20240927,092100,132207960,16680,16690,16690,16680,159
20240927,092000,129555820,16680,16680,16700,16680,156
20240927,091900,126953570,16700,16680,16710,16670,150
20240927,091800,124449010,16680,16670,16700,16670,164
20240927,091700,121711080,16660,16680,16690,16650,146
20240927,091600,119278160,16690,16670,16710,16670,908
20240927,091500,104137300,16680,16640,16730,16630,2221
20240927,091400,67081000,16620,16550,16630,16550,384
20240927,091300,60703750,16550,16470,16590,16470,1837
20240927,091200,30350630,16470,16470,16470,16470,135
20240927,091100,28127180,16440,16440,16440,16440,69
20240927,091000,26992820,16440,16400,16440,16400,104
20240927,090900,25285330,16400,16400,16400,16400,8
20240927,090800,25154130,16400,16400,16400,16400,10
20240927,090700,24990130,16400,16400,16400,16400,0
20240927,090600,24990130,16400,16390,16400,16390,60
20240927,090500,24006650,16380,16380,16380,16380,0
20240927,090400,24006650,16380,16420,16480,16380,1048
20240927,090300,6760400,16440,16440,16440,16440,0
20240927,090200,6760400,16440,16440,16440,16440,5
20240927,090100,6678200,16440,16440,16440,16440,0
20240927,090000,6678200,16440,16450,16450,16440,406