KissMeData/020000/min/candle-20241004.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241004,190600,568245240,16200,16200,16200,16200,1121
20241004,190500,568245240,16200,16200,16200,16200,0
20241004,190400,568245240,16200,16200,16200,16200,0
20241004,190300,568245240,16200,16200,16200,16200,0
20241004,190200,568245240,16200,16200,16200,16200,0
20241004,190100,568245240,16200,16200,16200,16200,0
20241004,190000,568245240,16200,16200,16200,16200,0
20241004,185900,568245240,16200,16200,16200,16200,0
20241004,185800,568245240,16200,16200,16200,16200,0
20241004,185700,568245240,16200,16200,16200,16200,0
20241004,185600,568245240,16200,16200,16200,16200,0
20241004,185500,568245240,16200,16200,16200,16200,0
20241004,185400,568245240,16200,16200,16200,16200,0
20241004,185300,568245240,16200,16200,16200,16200,0
20241004,185200,568245240,16200,16200,16200,16200,0
20241004,185100,568245240,16200,16200,16200,16200,0
20241004,185000,568245240,16200,16200,16200,16200,0
20241004,184900,568245240,16200,16200,16200,16200,0
20241004,184800,568245240,16200,16200,16200,16200,0
20241004,184700,568245240,16200,16200,16200,16200,0
20241004,184600,568245240,16200,16200,16200,16200,0
20241004,184500,568245240,16200,16200,16200,16200,0
20241004,184400,568245240,16200,16200,16200,16200,0
20241004,184300,568245240,16200,16200,16200,16200,0
20241004,184200,568245240,16200,16200,16200,16200,0
20241004,184100,568245240,16200,16200,16200,16200,0
20241004,184000,568245240,16200,16200,16200,16200,0
20241004,183900,568245240,16200,16200,16200,16200,0
20241004,183800,568245240,16200,16200,16200,16200,0
20241004,183700,568245240,16200,16200,16200,16200,0
20241004,183600,568245240,16200,16200,16200,16200,1121
20241004,183500,568245240,16200,16200,16200,16200,0
20241004,183400,568245240,16200,16200,16200,16200,0
20241004,183300,568245240,16200,16200,16200,16200,0
20241004,183200,568245240,16200,16200,16200,16200,0
20241004,183100,568245240,16200,16200,16200,16200,0
20241004,183000,568245240,16200,16200,16200,16200,0
20241004,182900,568245240,16200,16200,16200,16200,0
20241004,182800,568245240,16200,16200,16200,16200,0
20241004,182700,568245240,16200,16200,16200,16200,0
20241004,182600,568245240,16200,16200,16200,16200,0
20241004,182500,568245240,16200,16200,16200,16200,0
20241004,182400,568245240,16200,16200,16200,16200,0
20241004,182300,568245240,16200,16200,16200,16200,0
20241004,182200,568245240,16200,16200,16200,16200,0
20241004,182100,568245240,16200,16200,16200,16200,0
20241004,182000,568245240,16200,16200,16200,16200,0
20241004,181900,568245240,16200,16200,16200,16200,0
20241004,181800,568245240,16200,16200,16200,16200,0
20241004,181700,568245240,16200,16200,16200,16200,0
20241004,181600,568245240,16200,16200,16200,16200,0
20241004,181500,568245240,16200,16200,16200,16200,0
20241004,181400,568245240,16200,16200,16200,16200,0
20241004,181300,568245240,16200,16200,16200,16200,0
20241004,181200,568245240,16200,16200,16200,16200,0
20241004,181100,568245240,16200,16200,16200,16200,0
20241004,181000,568245240,16200,16200,16200,16200,0
20241004,180900,568245240,16200,16200,16200,16200,0
20241004,180800,568245240,16200,16200,16200,16200,0
20241004,180700,568245240,16200,16200,16200,16200,0
20241004,180600,568245240,16200,16200,16200,16200,1121
20241004,180500,568245240,16200,16200,16200,16200,0
20241004,180400,568245240,16200,16200,16200,16200,0
20241004,180300,568245240,16200,16200,16200,16200,0
20241004,180200,568245240,16200,16200,16200,16200,0
20241004,180100,568245240,16200,16200,16200,16200,0
20241004,180000,568245240,16200,16200,16200,16200,0
20241004,175900,568245240,16200,16200,16200,16200,0
20241004,175800,568245240,16200,16200,16200,16200,0
20241004,175700,568245240,16200,16200,16200,16200,0
20241004,175600,568245240,16200,16200,16200,16200,0
20241004,175500,568245240,16200,16200,16200,16200,0
20241004,175400,568245240,16200,16200,16200,16200,0
20241004,175300,568245240,16200,16200,16200,16200,0
20241004,175200,568245240,16200,16200,16200,16200,0
20241004,175100,568245240,16200,16200,16200,16200,0
20241004,175000,568245240,16200,16200,16200,16200,0
20241004,174900,568245240,16200,16200,16200,16200,0
20241004,174800,568245240,16200,16200,16200,16200,0
20241004,174700,568245240,16200,16200,16200,16200,0
20241004,174600,568245240,16200,16200,16200,16200,0
20241004,174500,568245240,16200,16200,16200,16200,0
20241004,174400,568245240,16200,16200,16200,16200,0
20241004,174300,568245240,16200,16200,16200,16200,0
20241004,174200,568245240,16200,16200,16200,16200,0
20241004,174100,568245240,16200,16200,16200,16200,0
20241004,174000,568245240,16200,16200,16200,16200,0
20241004,173900,568245240,16200,16200,16200,16200,0
20241004,173800,568245240,16200,16200,16200,16200,0
20241004,173700,568245240,16200,16200,16200,16200,0
20241004,173600,568245240,16200,16200,16200,16200,1121
20241004,173500,568245240,16200,16200,16200,16200,0
20241004,173400,568245240,16200,16200,16200,16200,0
20241004,173300,568245240,16200,16200,16200,16200,0
20241004,173200,568245240,16200,16200,16200,16200,0
20241004,173100,568245240,16200,16200,16200,16200,0
20241004,173000,568245240,16200,16200,16200,16200,0
20241004,172900,568245240,16200,16200,16200,16200,0
20241004,172800,568245240,16200,16200,16200,16200,0
20241004,172700,568245240,16200,16200,16200,16200,0
20241004,172600,568245240,16200,16200,16200,16200,0
20241004,172500,568245240,16200,16200,16200,16200,0
20241004,172400,568245240,16200,16200,16200,16200,0
20241004,172300,568245240,16200,16200,16200,16200,0
20241004,172200,568245240,16200,16200,16200,16200,0
20241004,172100,568245240,16200,16200,16200,16200,0
20241004,172000,568245240,16200,16200,16200,16200,0
20241004,171900,568245240,16200,16200,16200,16200,0
20241004,171800,568245240,16200,16200,16200,16200,0
20241004,171700,568245240,16200,16200,16200,16200,0
20241004,171600,568245240,16200,16200,16200,16200,0
20241004,171500,568245240,16200,16200,16200,16200,0
20241004,171400,568245240,16200,16200,16200,16200,0
20241004,171300,568245240,16200,16200,16200,16200,0
20241004,171200,568245240,16200,16200,16200,16200,0
20241004,171100,568245240,16200,16200,16200,16200,0
20241004,171000,568245240,16200,16200,16200,16200,0
20241004,170900,568245240,16200,16200,16200,16200,0
20241004,170800,568245240,16200,16200,16200,16200,0
20241004,170700,568245240,16200,16200,16200,16200,0
20241004,170600,568245240,16200,16200,16200,16200,1121
20241004,170500,568245240,16200,16200,16200,16200,0
20241004,170400,568245240,16200,16200,16200,16200,0
20241004,170300,568245240,16200,16200,16200,16200,0
20241004,170200,568245240,16200,16200,16200,16200,0
20241004,170100,568245240,16200,16200,16200,16200,0
20241004,170000,568245240,16200,16200,16200,16200,0
20241004,165900,568245240,16200,16200,16200,16200,0
20241004,165800,568245240,16200,16200,16200,16200,0
20241004,165700,568245240,16200,16200,16200,16200,0
20241004,165600,568245240,16200,16200,16200,16200,0
20241004,165500,568245240,16200,16200,16200,16200,0
20241004,165400,568245240,16200,16200,16200,16200,0
20241004,165300,568245240,16200,16200,16200,16200,0
20241004,165200,568245240,16200,16200,16200,16200,0
20241004,165100,568245240,16200,16200,16200,16200,0
20241004,165000,568245240,16200,16200,16200,16200,0
20241004,164900,568245240,16200,16200,16200,16200,0
20241004,164800,568245240,16200,16200,16200,16200,0
20241004,164700,568245240,16200,16200,16200,16200,0
20241004,164600,568245240,16200,16200,16200,16200,0
20241004,164500,568245240,16200,16200,16200,16200,0
20241004,164400,568245240,16200,16200,16200,16200,0
20241004,164300,568245240,16200,16200,16200,16200,0
20241004,164200,568245240,16200,16200,16200,16200,0
20241004,164100,568245240,16200,16200,16200,16200,0
20241004,164000,568245240,16200,16200,16200,16200,0
20241004,163900,568245240,16200,16200,16200,16200,0
20241004,163800,568245240,16200,16200,16200,16200,0
20241004,163700,568245240,16200,16200,16200,16200,0
20241004,163600,568245240,16200,16200,16200,16200,1121
20241004,163500,568245240,16200,16200,16200,16200,0
20241004,163400,568245240,16200,16200,16200,16200,0
20241004,163300,568245240,16200,16200,16200,16200,0
20241004,163200,568245240,16200,16200,16200,16200,0
20241004,163100,568245240,16200,16200,16200,16200,0
20241004,163000,568245240,16200,16200,16200,16200,0
20241004,162900,568245240,16200,16200,16200,16200,0
20241004,162800,568245240,16200,16200,16200,16200,0
20241004,162700,568245240,16200,16200,16200,16200,0
20241004,162600,568245240,16200,16200,16200,16200,0
20241004,162500,568245240,16200,16200,16200,16200,0
20241004,162400,568245240,16200,16200,16200,16200,0
20241004,162300,568245240,16200,16200,16200,16200,0
20241004,162200,568245240,16200,16200,16200,16200,0
20241004,162100,568245240,16200,16200,16200,16200,0
20241004,162000,568245240,16200,16200,16200,16200,0
20241004,161900,568245240,16200,16200,16200,16200,0
20241004,161800,568245240,16200,16200,16200,16200,0
20241004,161700,568245240,16200,16200,16200,16200,0
20241004,161600,568245240,16200,16200,16200,16200,0
20241004,161500,568245240,16200,16200,16200,16200,0
20241004,161400,568245240,16200,16200,16200,16200,0
20241004,161300,568245240,16200,16200,16200,16200,0
20241004,161200,568245240,16200,16200,16200,16200,0
20241004,161100,568245240,16200,16200,16200,16200,0
20241004,161000,568245240,16200,16200,16200,16200,0
20241004,160900,568245240,16200,16200,16200,16200,0
20241004,160800,568245240,16200,16200,16200,16200,0
20241004,160700,568245240,16200,16200,16200,16200,0
20241004,160600,568245240,16200,16200,16200,16200,1121
20241004,160500,568245240,16200,16200,16200,16200,0
20241004,160400,568245240,16200,16200,16200,16200,0
20241004,160300,568245240,16200,16200,16200,16200,0
20241004,160200,568245240,16200,16200,16200,16200,0
20241004,160100,568245240,16200,16200,16200,16200,0
20241004,160000,568245240,16200,16200,16200,16200,0
20241004,155900,568245240,16200,16200,16200,16200,0
20241004,155800,568245240,16200,16200,16200,16200,0
20241004,155700,568245240,16200,16200,16200,16200,0
20241004,155600,568245240,16200,16200,16200,16200,0
20241004,155500,568245240,16200,16200,16200,16200,0
20241004,155400,568245240,16200,16200,16200,16200,0
20241004,155300,568245240,16200,16200,16200,16200,0
20241004,155200,568245240,16200,16200,16200,16200,0
20241004,155100,568245240,16200,16200,16200,16200,0
20241004,155000,568245240,16200,16200,16200,16200,0
20241004,154900,568245240,16200,16200,16200,16200,0
20241004,154800,568245240,16200,16200,16200,16200,0
20241004,154700,568245240,16200,16200,16200,16200,0
20241004,154600,568245240,16200,16200,16200,16200,0
20241004,154500,568245240,16200,16200,16200,16200,0
20241004,154400,568245240,16200,16200,16200,16200,0
20241004,154300,568245240,16200,16200,16200,16200,0
20241004,154200,568245240,16200,16200,16200,16200,0
20241004,154100,568245240,16200,16200,16200,16200,0
20241004,154000,568245240,16200,16200,16200,16200,0
20241004,153900,568245240,16200,16200,16200,16200,0
20241004,153800,568245240,16200,16200,16200,16200,0
20241004,153700,568245240,16200,16200,16200,16200,0
20241004,153600,568245240,16200,16200,16200,16200,1121
20241004,153500,568245240,16200,16200,16200,16200,0
20241004,153400,568245240,16200,16200,16200,16200,0
20241004,153300,568245240,16200,16200,16200,16200,0
20241004,153200,568245240,16200,16200,16200,16200,0
20241004,153100,568245240,16200,16200,16200,16200,0
20241004,153000,568245240,16200,16200,16200,16200,1121
20241004,152900,550085040,16250,16250,16250,16250,0
20241004,152800,550085040,16250,16250,16250,16250,0
20241004,152700,550085040,16250,16250,16250,16250,0
20241004,152600,550085040,16250,16250,16250,16250,0
20241004,152500,550085040,16250,16250,16250,16250,0
20241004,152400,550085040,16250,16250,16250,16250,0
20241004,152300,550085040,16250,16250,16250,16250,0
20241004,152200,550085040,16250,16250,16250,16250,0
20241004,152100,550085040,16250,16250,16250,16250,0
20241004,152000,550085040,16250,16250,16250,16250,0
20241004,151900,550085040,16250,16190,16250,16160,274
20241004,151800,545647830,16190,16190,16190,16190,20
20241004,151700,545324030,16190,16160,16200,16140,93
20241004,151600,543819870,16170,16170,16200,16170,621
20241004,151500,533778110,16150,16130,16150,16130,433
20241004,151400,526789580,16150,16160,16170,16140,24
20241004,151300,526402040,16160,16140,16160,16130,116
20241004,151200,524529460,16140,16140,16150,16140,529
20241004,151100,515991390,16140,16140,16140,16140,22
20241004,151000,515636310,16150,16160,16160,16150,14
20241004,150900,515410100,16160,16160,16170,16160,37
20241004,150800,514812040,16170,16160,16170,16150,64
20241004,150700,513777860,16160,16150,16160,16140,825
20241004,150600,500458720,16150,16150,16150,16150,22
20241004,150500,500103420,16150,16160,16160,16150,716
20241004,150400,488539960,16160,16160,16160,16160,22
20241004,150300,488184440,16170,16160,16170,16160,202
20241004,150200,484918320,16160,16170,16170,16160,183
20241004,150100,481961010,16160,16160,16160,16160,23
20241004,150000,481589330,16160,16160,16160,16160,28
20241004,145900,481136850,16160,16160,16160,16160,33
20241004,145800,480603570,16170,16160,16170,16160,70
20241004,145700,479471970,16160,16160,16160,16160,35
20241004,145600,478906370,16160,16160,16160,16160,30
20241004,145500,478421570,16160,16160,16160,16160,22
20241004,145400,478066050,16160,16170,16170,16160,35
20241004,145300,477500440,16160,16160,16160,16160,62
20241004,145200,476498520,16160,16170,16170,16160,43
20241004,145100,475803540,16160,16170,16170,16160,34
20241004,145000,475254080,16160,16160,16170,16160,482
20241004,144900,467460590,16170,16170,16170,16160,43
20241004,144800,466765680,16160,16160,16160,16160,45
20241004,144700,466038480,16160,16160,16160,16160,32
20241004,144600,465521360,16160,16160,16170,16160,47
20241004,144500,464761830,16160,16170,16170,16160,779
20241004,144400,452168730,16170,16170,16170,16170,30
20241004,144300,451683630,16170,16170,16170,16170,33
20241004,144200,451150020,16170,16180,16180,16170,58
20241004,144100,450211890,16170,16170,16170,16170,33
20241004,144000,449678280,16170,16170,16170,16170,42
20241004,143900,448999140,16170,16170,16170,16170,22
20241004,143800,448643400,16170,16170,16170,16170,52
20241004,143700,447802560,16170,16170,16170,16170,42
20241004,143600,447123420,16170,16170,16170,16170,37
20241004,143500,446525130,16170,16170,16170,16170,40
20241004,143400,445878330,16170,16170,16170,16170,45
20241004,143300,445150680,16170,16170,16170,16170,41
20241004,143200,444487710,16170,16170,16170,16170,26
20241004,143100,444067290,16170,16170,16170,16170,56
20241004,143000,443161770,16170,16170,16170,16170,29
20241004,142900,442692840,16170,16170,16170,16170,33
20241004,142800,442159230,16180,16180,16180,16180,34
20241004,142700,441609110,16180,16180,16180,16180,47
20241004,142600,440848650,16180,16190,16190,16180,132
20241004,142500,438712870,16180,16180,16180,16180,48
20241004,142400,437936230,16180,16180,16180,16180,51
20241004,142300,437111050,16180,16180,16190,16180,45
20241004,142200,436382920,16180,16170,16180,16170,229
20241004,142100,432677820,16170,16170,16180,16170,34
20241004,142000,432128030,16170,16170,16170,16170,34
20241004,141900,431578250,16170,16170,16170,16170,84
20241004,141800,430219970,16170,16170,16170,16170,32
20241004,141700,429702530,16170,16170,16180,16170,41
20241004,141600,429039500,16170,16170,16180,16160,112
20241004,141500,427229420,16160,16180,16180,16160,35
20241004,141400,426663680,16180,16170,16180,16160,850
20241004,141300,412919480,16170,16190,16190,16170,482
20241004,141200,405120090,16190,16190,16190,16180,34
20241004,141100,404569950,16180,16190,16190,16180,42
20241004,141000,403890280,16200,16190,16200,16190,42
20241004,140900,403210180,16190,16190,16190,16190,36
20241004,140800,402627340,16190,16190,16190,16190,31
20241004,140700,402125450,16190,16190,16190,16190,29
20241004,140600,401655940,16190,16200,16200,16190,803
20241004,140500,388648280,16200,16200,16210,16200,45
20241004,140400,387919270,16200,16200,16200,16200,32
20241004,140300,387400870,16200,16200,16200,16200,77
20241004,140200,386153470,16200,16200,16200,16200,46
20241004,140100,385408270,16200,16200,16210,16200,24
20241004,140000,385019460,16200,16200,16200,16200,31
20241004,135900,384517260,16210,16200,16210,16200,36
20241004,135800,383934020,16200,16200,16200,16200,41
20241004,135700,383269820,16200,16200,16200,16200,52
20241004,135600,382427420,16200,16200,16210,16200,40
20241004,135500,381779370,16210,16200,16210,16200,121
20241004,135400,379819160,16200,16190,16200,16190,45
20241004,135300,379090530,16190,16190,16190,16190,23
20241004,135200,378718160,16200,16190,16200,16190,30
20241004,135100,378232380,16190,16200,16200,16190,27
20241004,135000,377795200,16200,16190,16200,16190,63
20241004,134900,376774820,16190,16200,16200,16190,148
20241004,134800,374377230,16200,16200,16200,16200,22
20241004,134700,374020830,16200,16200,16200,16200,21
20241004,134600,373680630,16200,16200,16200,16200,22
20241004,134500,373324230,16200,16200,16200,16200,24
20241004,134400,372935430,16210,16210,16210,16200,31
20241004,134300,372433020,16210,16210,16210,16210,55
20241004,134200,371541470,16210,16210,16210,16210,22
20241004,134100,371184850,16210,16210,16210,16210,24
20241004,134000,370795810,16220,16220,16220,16220,0
20241004,133900,370795810,16220,16220,16220,16220,0
20241004,133800,370795810,16220,16220,16220,16220,33
20241004,133700,370260550,16220,16220,16220,16220,10
20241004,133600,370098350,16230,16220,16230,16220,18
20241004,133500,369806380,16220,16220,16220,16220,4
20241004,133400,369741500,16220,16220,16220,16220,33
20241004,133300,369206240,16220,16220,16220,16220,10
20241004,133200,369044040,16220,16210,16220,16200,338
20241004,133100,363564970,16210,16210,16210,16210,2
20241004,133000,363532550,16210,16210,16210,16210,0
20241004,132900,363532550,16210,16210,16210,16210,1
20241004,132800,363516340,16200,16200,16200,16200,0
20241004,132700,363516340,16200,16200,16200,16200,11
20241004,132600,363338140,16210,16210,16210,16210,8
20241004,132500,363208460,16210,16210,16210,16210,1
20241004,132400,363192250,16210,16210,16210,16210,2
20241004,132300,363159830,16200,16200,16200,16200,19
20241004,132200,362852030,16210,16210,16210,16210,0
20241004,132100,362852030,16210,16210,16210,16210,1
20241004,132000,362835820,16210,16210,16210,16210,0
20241004,131900,362835820,16210,16210,16210,16210,2
20241004,131800,362803400,16210,16210,16210,16210,0
20241004,131700,362803400,16210,16210,16210,16210,10
20241004,131600,362641300,16210,16210,16210,16210,0
20241004,131500,362641300,16210,16200,16210,16200,70
20241004,131400,361506790,16210,16210,16210,16210,1
20241004,131300,361490580,16210,16200,16210,16200,306
20241004,131200,356533180,16200,16190,16200,16190,23
20241004,131100,356160600,16190,16190,16190,16190,20
20241004,131000,355836800,16200,16190,16200,16190,39
20241004,130900,355205280,16190,16190,16200,16190,15
20241004,130800,354962420,16180,16180,16200,16180,647
20241004,130700,344485120,16200,16200,16200,16180,1559
20241004,130600,319236220,16200,16210,16210,16200,1020
20241004,130500,302712140,16210,16210,16210,16210,0
20241004,130400,302712140,16210,16210,16210,16210,3
20241004,130300,302663510,16200,16200,16200,16200,180
20241004,130200,299747510,16210,16210,16210,16210,0
20241004,130100,299747510,16210,16220,16220,16210,149
20241004,130000,297332150,16220,16220,16220,16210,21
20241004,125900,296991630,16220,16220,16220,16210,27
20241004,125800,296553880,16220,16220,16220,16220,4
20241004,125700,296489000,16220,16220,16220,16220,2
20241004,125600,296456560,16210,16220,16220,16210,15
20241004,125500,296213350,16220,16220,16220,16220,1
20241004,125400,296197130,16210,16210,16210,16210,40
20241004,125300,295548730,16210,16210,16210,16210,328
20241004,125200,290231850,16210,16220,16220,16210,302
20241004,125100,285336410,16220,16220,16220,16220,0
20241004,125000,285336410,16220,16220,16220,16220,49
20241004,124900,284541630,16220,16220,16220,16220,1
20241004,124800,284525410,16210,16210,16210,16210,185
20241004,124700,281526560,16210,16210,16210,16210,100
20241004,124600,279905560,16220,16220,16220,16220,3
20241004,124500,279856900,16220,16210,16220,16210,2
20241004,124400,279824470,16230,16230,16230,16230,13
20241004,124300,279613480,16210,16220,16220,16210,16
20241004,124200,279353970,16220,16220,16220,16220,59
20241004,124100,278396990,16220,16220,16220,16220,0
20241004,124000,278396990,16220,16220,16220,16220,85
20241004,123900,277018290,16220,16220,16220,16220,0
20241004,123800,277018290,16220,16220,16220,16220,5
20241004,123700,276937190,16210,16230,16230,16210,527
20241004,123600,268389110,16220,16220,16220,16220,10
20241004,123500,268226910,16230,16230,16230,16230,0
20241004,123400,268226910,16230,16230,16230,16230,1
20241004,123300,268210680,16230,16230,16230,16230,6
20241004,123200,268113300,16230,16230,16230,16230,2
20241004,123100,268080840,16230,16230,16230,16230,1
20241004,123000,268064610,16230,16230,16230,16230,100
20241004,122900,266441610,16220,16210,16220,16210,252
20241004,122800,262355270,16220,16220,16220,16220,6
20241004,122700,262257950,16210,16220,16220,16210,316
20241004,122600,257134090,16210,16210,16210,16210,9
20241004,122500,256988200,16230,16230,16230,16230,1
20241004,122400,256971970,16210,16210,16210,16210,100
20241004,122300,255350970,16210,16220,16220,16210,113
20241004,122200,253519040,16230,16220,16230,16210,319
20241004,122100,248344930,16230,16230,16230,16230,1
20241004,122000,248328700,16230,16230,16230,16230,0
20241004,121900,248328700,16230,16230,16230,16230,223
20241004,121800,244709410,16230,16240,16240,16230,584
20241004,121700,235229530,16240,16240,16240,16240,0
20241004,121600,235229530,16240,16240,16240,16240,8
20241004,121500,235099610,16240,16240,16240,16240,11
20241004,121400,234920970,16240,16240,16240,16240,26
20241004,121300,234498730,16240,16240,16240,16240,0
20241004,121200,234498730,16240,16240,16240,16240,2
20241004,121100,234466250,16240,16240,16240,16240,0
20241004,121000,234466250,16240,16230,16240,16230,73
20241004,120900,233280870,16230,16230,16230,16230,0
20241004,120800,233280870,16230,16230,16230,16230,119
20241004,120700,231349500,16230,16230,16230,16230,0
20241004,120600,231349500,16230,16230,16230,16230,0
20241004,120500,231349500,16230,16230,16230,16230,10
20241004,120400,231187200,16230,16240,16240,16230,133
20241004,120300,229027670,16250,16250,16250,16250,0
20241004,120200,229027670,16250,16250,16250,16250,0
20241004,120100,229027670,16250,16250,16250,16250,1
20241004,120000,229011420,16230,16230,16230,16230,4
20241004,115900,228946500,16230,16230,16230,16230,6
20241004,115800,228849120,16240,16240,16240,16230,36
20241004,115700,228264510,16230,16230,16230,16230,6
20241004,115600,228167130,16230,16230,16230,16230,6
20241004,115500,228069750,16240,16230,16240,16230,20
20241004,115400,227744960,16230,16230,16230,16230,6
20241004,115300,227647580,16240,16230,16240,16230,25
20241004,115200,227241610,16230,16240,16240,16230,5
20241004,115100,227160450,16240,16230,16240,16230,6
20241004,115000,227063040,16240,16230,16240,16230,23
20241004,114900,226689590,16230,16240,16250,16230,213
20241004,114800,223230490,16240,16240,16240,16240,6
20241004,114700,223133050,16240,16240,16240,16240,6
20241004,114600,223035610,16240,16250,16250,16240,8
20241004,114500,222905640,16250,16250,16250,16240,103
20241004,114400,221231900,16240,16250,16250,16240,10
20241004,114300,221069480,16240,16240,16240,16240,6
20241004,114200,220972040,16240,16250,16250,16240,172
20241004,114100,218177100,16250,16240,16250,16240,25
20241004,114000,217770910,16250,16240,16250,16240,23
20241004,113900,217397190,16240,16240,16240,16240,6
20241004,113800,217299750,16240,16240,16240,16240,6
20241004,113700,217202310,16240,16240,16240,16240,4
20241004,113600,217137350,16240,16240,16250,16240,85
20241004,113500,215756250,16240,16240,16240,16240,3
20241004,113400,215707530,16240,16250,16250,16240,388
20241004,113300,209402590,16250,16250,16250,16250,6
20241004,113200,209305090,16250,16250,16250,16250,6
20241004,113100,209207590,16250,16250,16250,16250,3
20241004,113000,209158840,16250,16270,16270,16240,13
20241004,112900,208947630,16250,16260,16270,16250,965
20241004,112800,193266080,16260,16260,16260,16260,6
20241004,112700,193168520,16260,16260,16260,16260,16
20241004,112600,192908360,16260,16260,16260,16260,14
20241004,112500,192680720,16260,16260,16260,16260,32
20241004,112400,192160400,16260,16260,16260,16260,6
20241004,112300,192062840,16260,16260,16260,16260,6
20241004,112200,191965280,16260,16260,16260,16260,12
20241004,112100,191770160,16260,16260,16260,16260,32
20241004,112000,191249840,16260,16260,16260,16260,2
20241004,111900,191217320,16260,16260,16260,16260,10
20241004,111800,191054720,16270,16270,16270,16270,0
20241004,111700,191054720,16270,16270,16270,16270,5
20241004,111600,190973370,16270,16270,16270,16270,184
20241004,111500,187979690,16270,16270,16270,16270,0
20241004,111400,187979690,16270,16270,16270,16270,0
20241004,111300,187979690,16270,16270,16270,16270,116
20241004,111200,186092370,16270,16260,16270,16260,36
20241004,111100,185506800,16260,16250,16260,16250,69
20241004,111000,184384950,16260,16260,16260,16260,123
20241004,110900,182384970,16270,16270,16270,16270,0
20241004,110800,182384970,16270,16270,16270,16270,0
20241004,110700,182384970,16270,16270,16270,16270,9
20241004,110600,182238540,16260,16260,16260,16260,0
20241004,110500,182238540,16260,16260,16260,16250,83
20241004,110400,180889060,16260,16270,16270,16260,566
20241004,110300,171682990,16270,16270,16270,16270,9
20241004,110200,171536560,16280,16270,16280,16270,152
20241004,110100,169063510,16280,16280,16280,16280,3
20241004,110000,169014670,16290,16290,16290,16290,1
20241004,105900,168998380,16280,16280,16280,16280,1
20241004,105800,168982100,16280,16260,16280,16260,112
20241004,105700,167159920,16270,16270,16270,16260,114
20241004,105600,165305230,16270,16280,16280,16270,227
20241004,105500,161611140,16280,16280,16280,16280,0
20241004,105400,161611140,16280,16280,16280,16280,21
20241004,105300,161269260,16290,16290,16290,16290,3
20241004,105200,161220390,16290,16290,16290,16290,5
20241004,105100,161138940,16290,16290,16290,16290,0
20241004,105000,161138940,16290,16290,16290,16280,20
20241004,104900,160813230,16290,16290,16290,16290,2
20241004,104800,160780650,16290,16290,16290,16290,0
20241004,104700,160780650,16290,16290,16290,16290,2
20241004,104600,160748070,16290,16290,16290,16290,2
20241004,104500,160715490,16270,16290,16290,16270,38
20241004,104400,160096490,16290,16290,16290,16290,0
20241004,104300,160096490,16290,16290,16290,16290,0
20241004,104200,160096490,16290,16290,16290,16290,2
20241004,104100,160063910,16300,16280,16300,16280,32
20241004,104000,159542580,16280,16270,16280,16270,188
20241004,103900,156482460,16290,16290,16290,16290,0
20241004,103800,156482460,16290,16290,16290,16290,0
20241004,103700,156482460,16290,16290,16290,16290,0
20241004,103600,156482460,16290,16290,16290,16290,0
20241004,103500,156482460,16290,16290,16290,16290,1
20241004,103400,156466170,16260,16260,16260,16260,127
20241004,103300,154401150,16260,16290,16290,16240,2482
20241004,103200,114046260,16290,16290,16290,16290,0
20241004,103100,114046260,16290,16290,16290,16290,81
20241004,103000,112726770,16300,16300,16300,16300,36
20241004,102900,112139970,16290,16280,16290,16280,371
20241004,102800,106098090,16290,16290,16290,16290,15
20241004,102700,105853740,16280,16290,16290,16280,11
20241004,102600,105674630,16290,16290,16290,16290,0
20241004,102500,105674630,16290,16290,16290,16290,0
20241004,102400,105674630,16290,16290,16290,16290,0
20241004,102300,105674630,16290,16290,16290,16290,0
20241004,102200,105674630,16290,16290,16290,16290,21
20241004,102100,105332540,16280,16280,16280,16280,0
20241004,102000,105332540,16280,16280,16280,16280,31
20241004,101900,104827860,16280,16280,16280,16280,511
20241004,101800,96508780,16290,16280,16290,16270,54
20241004,101700,95629650,16280,16270,16280,16270,90
20241004,101600,94164470,16270,16280,16290,16270,409
20241004,101500,87506160,16280,16290,16290,16280,15
20241004,101400,87261890,16290,16290,16290,16290,0
20241004,101300,87261890,16290,16290,16290,16290,51
20241004,101200,86431100,16300,16300,16300,16300,0
20241004,101100,86431100,16300,16300,16300,16300,2
20241004,101000,86398500,16300,16290,16300,16290,46
20241004,100900,85648830,16290,16290,16290,16290,6
20241004,100800,85551090,16300,16300,16300,16290,299
20241004,100700,80679660,16300,16290,16300,16290,10
20241004,100600,80516750,16300,16290,16300,16290,9
20241004,100500,80370130,16300,16300,16300,16300,1
20241004,100400,80353830,16290,16300,16300,16290,7
20241004,100300,80239790,16300,16290,16300,16290,19
20241004,100200,79930150,16290,16300,16300,16290,10
20241004,100100,79767210,16310,16300,16310,16300,87
20241004,100000,78349100,16310,16300,16310,16300,10
20241004,095900,78186050,16310,16310,16310,16310,6
20241004,095800,78088190,16310,16310,16310,16310,5
20241004,095700,78006640,16320,16320,16320,16320,4
20241004,095600,77941360,16310,16310,16310,16310,7
20241004,095500,77827190,16310,16320,16320,16310,2
20241004,095400,77794560,16320,16320,16320,16320,1
20241004,095300,77778240,16380,16290,16380,16290,117
20241004,095200,75865210,16290,16280,16290,16280,18
20241004,095100,75572160,16290,16290,16290,16290,47
20241004,095000,74806530,16290,16290,16290,16290,11
20241004,094900,74627340,16290,16290,16290,16290,8
20241004,094800,74497020,16290,16290,16290,16290,0
20241004,094700,74497020,16290,16280,16290,16280,18
20241004,094600,74203820,16280,16280,16280,16280,37
20241004,094500,73601460,16280,16280,16280,16280,28
20241004,094400,73145620,16290,16280,16290,16280,2
20241004,094300,73113050,16280,16290,16290,16280,77
20241004,094200,71859480,16290,16290,16290,16280,265
20241004,094100,67545220,16280,16280,16280,16280,11
20241004,094000,67366140,16290,16290,16290,16290,2
20241004,093900,67333560,16280,16270,16280,16270,94
20241004,093800,65803740,16280,16280,16280,16280,20
20241004,093700,65478140,16280,16280,16280,16280,128
20241004,093600,63394300,16280,16280,16280,16280,14
20241004,093500,63166380,16280,16290,16290,16280,3
20241004,093400,63117530,16290,16300,16300,16290,50
20241004,093300,62302960,16300,16300,16300,16300,28
20241004,093200,61846560,16290,16280,16290,16280,237
20241004,093100,57988190,16280,16300,16300,16280,232
20241004,093000,54207720,16310,16310,16310,16310,1
20241004,092900,54191410,16300,16300,16300,16300,11
20241004,092800,54012110,16310,16310,16310,16310,3
20241004,092700,53963180,16310,16310,16320,16310,47
20241004,092600,53196590,16310,16310,16310,16310,19
20241004,092500,52886700,16310,16310,16310,16310,1
20241004,092400,52870390,16310,16280,16310,16280,26
20241004,092300,52446950,16270,16270,16270,16270,4
20241004,092200,52381870,16270,16280,16280,16260,8
20241004,092100,52251720,16260,16250,16280,16240,306
20241004,092000,47274400,16260,16310,16310,16260,362
20241004,091900,41383160,16300,16270,16300,16270,234
20241004,091800,37570460,16270,16270,16280,16270,71
20241004,091700,36415130,16280,16340,16340,16280,790
20241004,091600,23533790,16340,16340,16340,16340,13
20241004,091500,23321370,16360,16340,16360,16340,10
20241004,091400,23157950,16330,16330,16330,16330,17
20241004,091300,22880340,16320,16310,16320,16310,51
20241004,091200,22048370,16310,16330,16330,16310,62
20241004,091100,21036260,16340,16350,16350,16340,96
20241004,091000,19466820,16360,16350,16360,16350,79
20241004,090900,18174560,16350,16360,16370,16350,94
20241004,090800,16636310,16360,16360,16360,16360,53
20241004,090700,15769230,16360,16360,16360,16360,18
20241004,090600,15474750,16370,16370,16370,16370,52
20241004,090500,14623510,16370,16410,16410,16370,73
20241004,090400,13427260,16370,16370,16370,16370,0
20241004,090300,13427260,16370,16460,16460,16370,326
20241004,090200,8077690,16460,16460,16460,16460,0
20241004,090100,8077690,16460,16420,16490,16250,430
20241004,090000,1055970,16500,16500,16500,16500,63