KissMeData/020000/min/candle-20240809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240809,190500,304695590,16110,16110,16110,16110,489
20240809,190400,304695590,16110,16110,16110,16110,0
20240809,190300,304695590,16110,16110,16110,16110,0
20240809,190200,304695590,16110,16110,16110,16110,0
20240809,190100,304695590,16110,16110,16110,16110,0
20240809,190000,304695590,16110,16110,16110,16110,0
20240809,185900,304695590,16110,16110,16110,16110,0
20240809,185800,304695590,16110,16110,16110,16110,0
20240809,185700,304695590,16110,16110,16110,16110,0
20240809,185600,304695590,16110,16110,16110,16110,0
20240809,185500,304695590,16110,16110,16110,16110,0
20240809,185400,304695590,16110,16110,16110,16110,0
20240809,185300,304695590,16110,16110,16110,16110,0
20240809,185200,304695590,16110,16110,16110,16110,0
20240809,185100,304695590,16110,16110,16110,16110,0
20240809,185000,304695590,16110,16110,16110,16110,0
20240809,184900,304695590,16110,16110,16110,16110,0
20240809,184800,304695590,16110,16110,16110,16110,0
20240809,184700,304695590,16110,16110,16110,16110,0
20240809,184600,304695590,16110,16110,16110,16110,0
20240809,184500,304695590,16110,16110,16110,16110,0
20240809,184400,304695590,16110,16110,16110,16110,0
20240809,184300,304695590,16110,16110,16110,16110,0
20240809,184200,304695590,16110,16110,16110,16110,0
20240809,184100,304695590,16110,16110,16110,16110,0
20240809,184000,304695590,16110,16110,16110,16110,0
20240809,183900,304695590,16110,16110,16110,16110,0
20240809,183800,304695590,16110,16110,16110,16110,0
20240809,183700,304695590,16110,16110,16110,16110,0
20240809,183600,304695590,16110,16110,16110,16110,0
20240809,183500,304695590,16110,16110,16110,16110,489
20240809,183400,304695590,16110,16110,16110,16110,0
20240809,183300,304695590,16110,16110,16110,16110,0
20240809,183200,304695590,16110,16110,16110,16110,0
20240809,183100,304695590,16110,16110,16110,16110,0
20240809,183000,304695590,16110,16110,16110,16110,0
20240809,182900,304695590,16110,16110,16110,16110,0
20240809,182800,304695590,16110,16110,16110,16110,0
20240809,182700,304695590,16110,16110,16110,16110,0
20240809,182600,304695590,16110,16110,16110,16110,0
20240809,182500,304695590,16110,16110,16110,16110,0
20240809,182400,304695590,16110,16110,16110,16110,0
20240809,182300,304695590,16110,16110,16110,16110,0
20240809,182200,304695590,16110,16110,16110,16110,0
20240809,182100,304695590,16110,16110,16110,16110,0
20240809,182000,304695590,16110,16110,16110,16110,0
20240809,181900,304695590,16110,16110,16110,16110,0
20240809,181800,304695590,16110,16110,16110,16110,0
20240809,181700,304695590,16110,16110,16110,16110,0
20240809,181600,304695590,16110,16110,16110,16110,0
20240809,181500,304695590,16110,16110,16110,16110,0
20240809,181400,304695590,16110,16110,16110,16110,0
20240809,181300,304695590,16110,16110,16110,16110,0
20240809,181200,304695590,16110,16110,16110,16110,0
20240809,181100,304695590,16110,16110,16110,16110,0
20240809,181000,304695590,16110,16110,16110,16110,0
20240809,180900,304695590,16110,16110,16110,16110,0
20240809,180800,304695590,16110,16110,16110,16110,0
20240809,180700,304695590,16110,16110,16110,16110,0
20240809,180600,304695590,16110,16110,16110,16110,0
20240809,180500,304695590,16110,16110,16110,16110,489
20240809,180400,304695590,16110,16110,16110,16110,0
20240809,180300,304695590,16110,16110,16110,16110,0
20240809,180200,304695590,16110,16110,16110,16110,0
20240809,180100,304695590,16110,16110,16110,16110,0
20240809,180000,304695590,16110,16110,16110,16110,0
20240809,175900,304695590,16110,16110,16110,16110,0
20240809,175800,304695590,16110,16110,16110,16110,0
20240809,175700,304695590,16110,16110,16110,16110,0
20240809,175600,304695590,16110,16110,16110,16110,0
20240809,175500,304695590,16110,16110,16110,16110,0
20240809,175400,304695590,16110,16110,16110,16110,0
20240809,175300,304695590,16110,16110,16110,16110,0
20240809,175200,304695590,16110,16110,16110,16110,0
20240809,175100,304695590,16110,16110,16110,16110,0
20240809,175000,304695590,16110,16110,16110,16110,0
20240809,174900,304695590,16110,16110,16110,16110,0
20240809,174800,304695590,16110,16110,16110,16110,0
20240809,174700,304695590,16110,16110,16110,16110,0
20240809,174600,304695590,16110,16110,16110,16110,0
20240809,174500,304695590,16110,16110,16110,16110,0
20240809,174400,304695590,16110,16110,16110,16110,0
20240809,174300,304695590,16110,16110,16110,16110,0
20240809,174200,304695590,16110,16110,16110,16110,0
20240809,174100,304695590,16110,16110,16110,16110,0
20240809,174000,304695590,16110,16110,16110,16110,0
20240809,173900,304695590,16110,16110,16110,16110,0
20240809,173800,304695590,16110,16110,16110,16110,0
20240809,173700,304695590,16110,16110,16110,16110,0
20240809,173600,304695590,16110,16110,16110,16110,0
20240809,173500,304695590,16110,16110,16110,16110,489
20240809,173400,304695590,16110,16110,16110,16110,0
20240809,173300,304695590,16110,16110,16110,16110,0
20240809,173200,304695590,16110,16110,16110,16110,0
20240809,173100,304695590,16110,16110,16110,16110,0
20240809,173000,304695590,16110,16110,16110,16110,0
20240809,172900,304695590,16110,16110,16110,16110,0
20240809,172800,304695590,16110,16110,16110,16110,0
20240809,172700,304695590,16110,16110,16110,16110,0
20240809,172600,304695590,16110,16110,16110,16110,0
20240809,172500,304695590,16110,16110,16110,16110,0
20240809,172400,304695590,16110,16110,16110,16110,0
20240809,172300,304695590,16110,16110,16110,16110,0
20240809,172200,304695590,16110,16110,16110,16110,0
20240809,172100,304695590,16110,16110,16110,16110,0
20240809,172000,304695590,16110,16110,16110,16110,0
20240809,171900,304695590,16110,16110,16110,16110,0
20240809,171800,304695590,16110,16110,16110,16110,0
20240809,171700,304695590,16110,16110,16110,16110,0
20240809,171600,304695590,16110,16110,16110,16110,0
20240809,171500,304695590,16110,16110,16110,16110,0
20240809,171400,304695590,16110,16110,16110,16110,0
20240809,171300,304695590,16110,16110,16110,16110,0
20240809,171200,304695590,16110,16110,16110,16110,0
20240809,171100,304695590,16110,16110,16110,16110,0
20240809,171000,304695590,16110,16110,16110,16110,0
20240809,170900,304695590,16110,16110,16110,16110,0
20240809,170800,304695590,16110,16110,16110,16110,0
20240809,170700,304695590,16110,16110,16110,16110,0
20240809,170600,304695590,16110,16110,16110,16110,0
20240809,170500,304695590,16110,16110,16110,16110,489
20240809,170400,304695590,16110,16110,16110,16110,0
20240809,170300,304695590,16110,16110,16110,16110,0
20240809,170200,304695590,16110,16110,16110,16110,0
20240809,170100,304695590,16110,16110,16110,16110,0
20240809,170000,304695590,16110,16110,16110,16110,0
20240809,165900,304695590,16110,16110,16110,16110,0
20240809,165800,304695590,16110,16110,16110,16110,0
20240809,165700,304695590,16110,16110,16110,16110,0
20240809,165600,304695590,16110,16110,16110,16110,0
20240809,165500,304695590,16110,16110,16110,16110,0
20240809,165400,304695590,16110,16110,16110,16110,0
20240809,165300,304695590,16110,16110,16110,16110,0
20240809,165200,304695590,16110,16110,16110,16110,0
20240809,165100,304695590,16110,16110,16110,16110,0
20240809,165000,304695590,16110,16110,16110,16110,0
20240809,164900,304695590,16110,16110,16110,16110,0
20240809,164800,304695590,16110,16110,16110,16110,0
20240809,164700,304695590,16110,16110,16110,16110,0
20240809,164600,304695590,16110,16110,16110,16110,0
20240809,164500,304695590,16110,16110,16110,16110,0
20240809,164400,304695590,16110,16110,16110,16110,0
20240809,164300,304695590,16110,16110,16110,16110,0
20240809,164200,304695590,16110,16110,16110,16110,0
20240809,164100,304695590,16110,16110,16110,16110,0
20240809,164000,304695590,16110,16110,16110,16110,0
20240809,163900,304695590,16110,16110,16110,16110,0
20240809,163800,304695590,16110,16110,16110,16110,0
20240809,163700,304695590,16110,16110,16110,16110,0
20240809,163600,304695590,16110,16110,16110,16110,0
20240809,163500,304695590,16110,16110,16110,16110,489
20240809,163400,304695590,16110,16110,16110,16110,0
20240809,163300,304695590,16110,16110,16110,16110,0
20240809,163200,304695590,16110,16110,16110,16110,0
20240809,163100,304695590,16110,16110,16110,16110,0
20240809,163000,304695590,16110,16110,16110,16110,0
20240809,162900,304695590,16110,16110,16110,16110,0
20240809,162800,304695590,16110,16110,16110,16110,0
20240809,162700,304695590,16110,16110,16110,16110,0
20240809,162600,304695590,16110,16110,16110,16110,0
20240809,162500,304695590,16110,16110,16110,16110,0
20240809,162400,304695590,16110,16110,16110,16110,0
20240809,162300,304695590,16110,16110,16110,16110,0
20240809,162200,304695590,16110,16110,16110,16110,0
20240809,162100,304695590,16110,16110,16110,16110,0
20240809,162000,304695590,16110,16110,16110,16110,0
20240809,161900,304695590,16110,16110,16110,16110,0
20240809,161800,304695590,16110,16110,16110,16110,0
20240809,161700,304695590,16110,16110,16110,16110,0
20240809,161600,304695590,16110,16110,16110,16110,0
20240809,161500,304695590,16110,16110,16110,16110,0
20240809,161400,304695590,16110,16110,16110,16110,0
20240809,161300,304695590,16110,16110,16110,16110,0
20240809,161200,304695590,16110,16110,16110,16110,0
20240809,161100,304695590,16110,16110,16110,16110,0
20240809,161000,304695590,16110,16110,16110,16110,0
20240809,160900,304695590,16110,16110,16110,16110,0
20240809,160800,304695590,16110,16110,16110,16110,0
20240809,160700,304695590,16110,16110,16110,16110,0
20240809,160600,304695590,16110,16110,16110,16110,0
20240809,160500,304695590,16110,16110,16110,16110,489
20240809,160400,304695590,16110,16110,16110,16110,0
20240809,160300,304695590,16110,16110,16110,16110,0
20240809,160200,304695590,16110,16110,16110,16110,0
20240809,160100,304695590,16110,16110,16110,16110,0
20240809,160000,304695590,16110,16110,16110,16110,0
20240809,155900,304695590,16110,16110,16110,16110,0
20240809,155800,304695590,16110,16110,16110,16110,0
20240809,155700,304695590,16110,16110,16110,16110,0
20240809,155600,304695590,16110,16110,16110,16110,0
20240809,155500,304695590,16110,16110,16110,16110,0
20240809,155400,304695590,16110,16110,16110,16110,0
20240809,155300,304695590,16110,16110,16110,16110,0
20240809,155200,304695590,16110,16110,16110,16110,0
20240809,155100,304695590,16110,16110,16110,16110,0
20240809,155000,304695590,16110,16110,16110,16110,0
20240809,154900,304695590,16110,16110,16110,16110,0
20240809,154800,304695590,16110,16110,16110,16110,0
20240809,154700,304695590,16110,16110,16110,16110,0
20240809,154600,304695590,16110,16110,16110,16110,0
20240809,154500,304695590,16110,16110,16110,16110,0
20240809,154400,304695590,16110,16110,16110,16110,0
20240809,154300,304695590,16110,16110,16110,16110,0
20240809,154200,304695590,16110,16110,16110,16110,0
20240809,154100,304695590,16110,16110,16110,16110,0
20240809,154000,304695590,16110,16110,16110,16110,0
20240809,153900,304695590,16110,16110,16110,16110,0
20240809,153800,304695590,16110,16110,16110,16110,0
20240809,153700,304695590,16110,16110,16110,16110,0
20240809,153600,304695590,16110,16110,16110,16110,0
20240809,153500,304695590,16110,16110,16110,16110,489
20240809,153400,304695590,16110,16110,16110,16110,0
20240809,153300,304695590,16110,16110,16110,16110,0
20240809,153200,304695590,16110,16110,16110,16110,0
20240809,153100,304695590,16110,16110,16110,16110,0
20240809,153000,304695590,16110,16110,16110,16110,489
20240809,152900,296817800,16110,16110,16110,16110,0
20240809,152800,296817800,16110,16110,16110,16110,0
20240809,152700,296817800,16110,16110,16110,16110,0
20240809,152600,296817800,16110,16110,16110,16110,0
20240809,152500,296817800,16110,16110,16110,16110,0
20240809,152400,296817800,16110,16110,16110,16110,0
20240809,152300,296817800,16110,16110,16110,16110,0
20240809,152200,296817800,16110,16110,16110,16110,0
20240809,152100,296817800,16110,16110,16110,16110,0
20240809,152000,296817800,16110,16110,16110,16110,0
20240809,151900,296817800,16110,16100,16110,16100,65
20240809,151800,295771270,16100,16100,16110,16100,93
20240809,151700,294273420,16100,16110,16110,16100,57
20240809,151600,293355670,16100,16100,16120,16100,49
20240809,151500,292566680,16100,16110,16110,16100,32
20240809,151400,292051170,16110,16110,16120,16110,78
20240809,151300,290793970,16110,16110,16110,16110,85
20240809,151200,289424620,16110,16110,16110,16110,66
20240809,151100,288361360,16110,16110,16110,16110,45
20240809,151000,287636410,16110,16130,16130,16110,100
20240809,150900,286024420,16120,16120,16130,16120,21
20240809,150800,285685890,16120,16120,16120,16120,4
20240809,150700,285621410,16130,16120,16130,16120,100
20240809,150600,284009310,16130,16120,16130,16120,20
20240809,150500,283686770,16130,16130,16130,16120,10
20240809,150400,283525550,16120,16120,16130,16120,15
20240809,150300,283283740,16120,16120,16130,16120,11
20240809,150200,283106410,16120,16120,16130,16120,11
20240809,150100,282929070,16120,16120,16130,16120,17
20240809,150000,282655020,16120,16130,16130,16120,10
20240809,145900,282493790,16120,16130,16130,16120,9
20240809,145800,282348700,16120,16120,16120,16120,5
20240809,145700,282268100,16130,16120,16130,16120,5
20240809,145600,282187480,16120,16120,16130,16120,13
20240809,145500,281977830,16120,16130,16130,16120,7
20240809,145400,281864970,16120,16120,16130,16120,9
20240809,145300,281719870,16120,16130,16130,16120,5
20240809,145200,281639260,16120,16120,16120,16120,3
20240809,145100,281590900,16130,16120,16130,16120,6
20240809,145000,281494170,16120,16120,16120,16120,4
20240809,144900,281429690,16130,16120,16130,16120,6
20240809,144800,281332960,16120,16130,16130,16120,8
20240809,144700,281203960,16120,16120,16130,16120,15
20240809,144600,280962070,16120,16120,16120,16120,4
20240809,144500,280897590,16120,16130,16130,16120,53
20240809,144400,280042850,16130,16130,16130,16130,4
20240809,144300,279978330,16130,16130,16140,16130,4
20240809,144200,279913800,16130,16130,16130,16130,4
20240809,144100,279849280,16130,16140,16140,16130,4
20240809,144000,279784750,16130,16120,16140,16120,25
20240809,143900,279381560,16110,16120,16130,16110,849
20240809,143800,265697400,16120,16120,16120,16120,3
20240809,143700,265649040,16130,16110,16130,16110,38
20240809,143600,265036470,16110,16110,16110,16110,4
20240809,143500,264972030,16110,16110,16110,16110,4
20240809,143400,264907590,16110,16110,16110,16110,3
20240809,143300,264859260,16120,16120,16120,16120,2
20240809,143200,264827020,16120,16120,16130,16120,13
20240809,143100,264617390,16130,16120,16130,16110,53
20240809,143000,263763070,16120,16110,16120,16110,123
20240809,142900,261781410,16110,16120,16120,16110,58
20240809,142800,260846790,16130,16120,16130,16120,62
20240809,142700,259847310,16120,16110,16130,16110,28
20240809,142600,259395970,16110,16120,16120,16110,18
20240809,142500,259105980,16120,16120,16120,16120,2
20240809,142400,259073740,16120,16110,16120,16110,7
20240809,142300,258960920,16120,16110,16130,16110,96
20240809,142200,257413250,16110,16120,16120,16110,3
20240809,142100,257364910,16110,16120,16120,16110,35
20240809,142000,256800720,16120,16120,16130,16120,26
20240809,141900,256381580,16120,16120,16120,16120,13
20240809,141800,256172020,16120,16120,16120,16120,12
20240809,141700,255978580,16110,16120,16120,16110,58
20240809,141600,255043950,16120,16120,16120,16120,0
20240809,141500,255043950,16120,16110,16120,16110,2
20240809,141400,255011720,16120,16120,16130,16120,13
20240809,141300,254802150,16130,16120,16130,16120,49
20240809,141200,254012210,16120,16120,16120,16120,0
20240809,141100,254012210,16120,16130,16130,16120,21
20240809,141000,253673680,16130,16130,16130,16130,1
20240809,140900,253657550,16120,16120,16120,16120,20
20240809,140800,253335150,16130,16130,16130,16130,7
20240809,140700,253222240,16130,16130,16130,16130,0
20240809,140600,253222240,16130,16130,16130,16130,0
20240809,140500,253222240,16130,16130,16130,16130,20
20240809,140400,252899640,16140,16140,16140,16140,1
20240809,140300,252883500,16140,16140,16140,16140,4
20240809,140200,252818940,16150,16140,16150,16130,128
20240809,140100,250752960,16140,16120,16140,16120,205
20240809,140000,247447590,16120,16120,16120,16120,1
20240809,135900,247431470,16120,16110,16120,16110,45
20240809,135800,246706470,16120,16120,16120,16120,0
20240809,135700,246706470,16120,16120,16120,16120,0
20240809,135600,246706470,16120,16120,16120,16120,0
20240809,135500,246706470,16120,16120,16120,16120,10
20240809,135400,246545270,16120,16120,16120,16120,4
20240809,135300,246480790,16120,16120,16120,16110,61
20240809,135200,245497830,16120,16120,16120,16110,82
20240809,135100,244176720,16110,16110,16110,16110,0
20240809,135000,244176720,16110,16110,16110,16110,1
20240809,134900,244160610,16120,16120,16120,16120,2
20240809,134800,244128370,16120,16120,16120,16120,0
20240809,134700,244128370,16120,16110,16120,16110,159
20240809,134600,241566590,16100,16110,16110,16100,290
20240809,134500,236896690,16120,16120,16120,16120,1
20240809,134400,236880570,16120,16120,16120,16120,10
20240809,134300,236719370,16120,16120,16120,16120,35
20240809,134200,236155170,16120,16120,16120,16120,0
20240809,134100,236155170,16120,16120,16120,16110,56
20240809,134000,235252650,16120,16120,16120,16120,0
20240809,133900,235252650,16120,16120,16120,16120,0
20240809,133800,235252650,16120,16120,16120,16120,3
20240809,133700,235204290,16120,16110,16120,16110,62
20240809,133600,234205450,16110,16110,16110,16110,0
20240809,133500,234205450,16110,16100,16110,16100,46
20240809,133400,233464820,16110,16110,16110,16110,11
20240809,133300,233287610,16120,16110,16120,16110,90
20240809,133200,231837690,16110,16100,16110,16100,31
20240809,133100,231338550,16110,16100,16110,16100,22
20240809,133000,230984330,16110,16100,16110,16100,10
20240809,132900,230823320,16110,16110,16110,16100,26
20240809,132800,230404660,16110,16100,16110,16100,10
20240809,132700,230243650,16110,16110,16110,16100,211
20240809,132600,226845200,16110,16120,16120,16110,9
20240809,132500,226700200,16120,16120,16120,16120,12
20240809,132400,226506760,16130,16120,16130,16120,10
20240809,132300,226345540,16120,16130,16130,16120,33
20240809,132200,225813480,16130,16130,16130,16130,8
20240809,132100,225684440,16140,16130,16140,16130,9
20240809,132000,225539260,16130,16130,16130,16130,33
20240809,131900,225006970,16130,16130,16130,16130,9
20240809,131800,224861800,16130,16130,16130,16130,28
20240809,131700,224410160,16140,16130,16140,16130,185
20240809,131600,221426070,16140,16140,16140,16130,11
20240809,131500,221248610,16140,16140,16140,16140,3
20240809,131400,221200190,16150,16140,16150,16140,9
20240809,131300,221054920,16150,16140,16150,16130,87
20240809,131200,219650820,16140,16130,16140,16130,10
20240809,131100,219489500,16140,16130,16140,16130,36
20240809,131000,218908800,16140,16140,16140,16130,14
20240809,130900,218682920,16140,16140,16140,16140,11
20240809,130800,218505380,16150,16130,16150,16130,9
20240809,130700,218360190,16150,16130,16150,16130,10
20240809,130600,218198870,16140,16150,16150,16140,9
20240809,130500,218053600,16150,16140,16150,16130,57
20240809,130400,217133790,16140,16140,16150,16140,6
20240809,130300,217036940,16140,16140,16140,16130,47
20240809,130200,216278440,16140,16140,16150,16140,56
20240809,130100,215374560,16150,16140,16150,16140,14
20240809,130000,215148580,16150,16150,16150,16140,11
20240809,125900,214971010,16130,16140,16150,16130,80
20240809,125800,213680000,16140,16150,16150,16140,76
20240809,125700,212452700,16140,16140,16150,16140,36
20240809,125600,211871640,16150,16140,16150,16140,17
20240809,125500,211597230,16140,16140,16150,16140,44
20240809,125400,210887060,16150,16140,16150,16140,9
20240809,125300,210741790,16150,16140,16150,16140,22
20240809,125200,210386690,16150,16140,16150,16140,9
20240809,125100,210241420,16140,16140,16140,16140,8
20240809,125000,210112300,16140,16150,16150,16140,9
20240809,124900,209967030,16150,16150,16150,16150,12
20240809,124800,209773230,16150,16150,16150,16150,8
20240809,124700,209644030,16150,16150,16150,16150,20
20240809,124600,209321030,16160,16160,16160,16160,28
20240809,124500,208868550,16160,16160,16160,16160,8
20240809,124400,208739270,16160,16160,16160,16160,8
20240809,124300,208609990,16170,16160,16170,16160,28
20240809,124200,208157490,16160,16160,16160,16160,8
20240809,124100,208028210,16170,16160,16170,16160,21
20240809,124000,207688840,16170,16170,16170,16160,15
20240809,123900,207446370,16160,16170,16170,16160,19
20240809,123800,207139220,16160,16160,16160,16160,8
20240809,123700,207009940,16170,16170,16180,16170,21
20240809,123600,206670360,16160,16140,16160,16140,186
20240809,123500,203666060,16140,16140,16140,16140,20
20240809,123400,203343260,16140,16140,16140,16140,61
20240809,123300,202358720,16140,16140,16140,16140,10
20240809,123200,202197320,16140,16150,16150,16140,32
20240809,123100,201680600,16150,16150,16150,16150,11
20240809,123000,201502950,16160,16150,16160,16150,9
20240809,122900,201357590,16150,16150,16150,16150,29
20240809,122800,200889240,16150,16150,16150,16150,45
20240809,122700,200162490,16150,16150,16150,16150,8
20240809,122600,200033290,16150,16160,16160,16150,41
20240809,122500,199370810,16160,16150,16160,16150,10
20240809,122400,199209300,16160,16150,16160,16150,9
20240809,122300,199063940,16160,16160,16160,16150,30
20240809,122200,198579340,16150,16150,16160,16150,29
20240809,122100,198110980,16150,16150,16150,16150,17
20240809,122000,197836430,16150,16150,16150,16150,8
20240809,121900,197707230,16150,16160,16160,16150,42
20240809,121800,197028910,16150,16150,16160,16150,21
20240809,121700,196689750,16150,16150,16150,16150,20
20240809,121600,196366750,16150,16160,16160,16150,28
20240809,121500,195914350,16160,16160,16160,16160,8
20240809,121400,195785070,16160,16160,16160,16160,8
20240809,121300,195655790,16160,16160,16160,16160,27
20240809,121200,195219470,16160,16160,16160,16160,8
20240809,121100,195090190,16160,16160,16160,16160,20
20240809,121000,194766990,16170,16170,16170,16160,10
20240809,120900,194605370,16170,16170,16170,16160,70
20240809,120800,193473550,16170,16160,16170,16160,20
20240809,120700,193150330,16170,16160,16170,16160,10
20240809,120600,192988720,16160,16160,16160,16160,8
20240809,120500,192859440,16160,16160,16160,16160,20
20240809,120400,192536240,16170,16170,16170,16160,33
20240809,120300,192002710,16170,16180,16180,16170,91
20240809,120200,190530410,16170,16170,16170,16170,8
20240809,120100,190401050,16170,16170,16170,16170,41
20240809,120000,189738080,16180,16170,16180,16170,45
20240809,115900,189010060,16180,16180,16180,16170,26
20240809,115800,188589580,16180,16170,16180,16170,9
20240809,115700,188444040,16180,16170,16180,16170,715
20240809,115600,176881770,16170,16170,16180,16170,12
20240809,115500,176687720,16180,16170,16180,16170,39
20240809,115400,176056810,16180,16180,16180,16180,0
20240809,115300,176056810,16180,16170,16180,16170,27
20240809,115200,175620190,16180,16170,16180,16170,49
20240809,115100,174827810,16180,16170,16180,16170,6
20240809,115000,174730770,16170,16180,16180,16170,6
20240809,114900,174633740,16170,16170,16180,16170,166
20240809,114800,171949360,16170,16170,16180,16170,5
20240809,114700,171868500,16170,16170,16180,16170,28
20240809,114600,171415700,16180,16170,16180,16170,66
20240809,114500,170348410,16170,16170,16180,16170,6
20240809,114400,170251370,16170,16170,16170,16170,3
20240809,114300,170202860,16180,16180,16180,16180,0
20240809,114200,170202860,16180,16180,16180,16180,0
20240809,114100,170202860,16180,16180,16180,16170,165
20240809,114000,167534500,16190,16190,16190,16190,7
20240809,113900,167421170,16190,16190,16190,16190,15
20240809,113800,167178320,16190,16190,16190,16190,6
20240809,113700,167081180,16200,16200,16200,16200,0
20240809,113600,167081180,16200,16200,16200,16200,9
20240809,113500,166935380,16200,16190,16200,16190,24
20240809,113400,166546800,16190,16190,16190,16190,22
20240809,113300,166190620,16190,16190,16190,16190,4
20240809,113200,166125860,16190,16190,16190,16190,2
20240809,113100,166093480,16190,16190,16200,16190,5
20240809,113000,166012520,16200,16200,16200,16200,4
20240809,112900,165947720,16200,16190,16200,16190,23
20240809,112800,165575320,16200,16190,16200,16190,49
20240809,112700,164781820,16190,16190,16190,16190,2
20240809,112600,164749440,16200,16200,16200,16200,0
20240809,112500,164749440,16200,16190,16200,16190,157
20240809,112400,162207600,16190,16190,16190,16190,1
20240809,112300,162191410,16190,16180,16190,16180,89
20240809,112200,160750720,16180,16190,16190,16180,5
20240809,112100,160669810,16180,16180,16180,16180,5
20240809,112000,160588910,16190,16190,16190,16190,34
20240809,111900,160038450,16180,16180,16180,16180,7
20240809,111800,159925190,16190,16170,16190,16170,105
20240809,111700,158226280,16180,16170,16180,16170,23
20240809,111600,157854360,16170,16170,16170,16170,3
20240809,111500,157805850,16180,16180,16180,16180,5
20240809,111400,157724950,16180,16180,16180,16180,8
20240809,111300,157595510,16180,16180,16180,16180,5
20240809,111200,157514610,16190,16150,16190,16150,97
20240809,111100,155946390,16150,16170,16170,16100,2394
20240809,111000,117318450,16170,16170,16180,16170,7
20240809,110900,117205250,16180,16180,16180,16170,37
20240809,110800,116606920,16170,16170,16180,16170,7
20240809,110700,116493720,16170,16170,16180,16170,5
20240809,110600,116412860,16170,16170,16170,16170,2
20240809,110500,116380520,16180,16170,16180,16170,24
20240809,110400,115992400,16180,16170,16180,16170,7
20240809,110300,115879160,16180,16160,16180,16160,64
20240809,110200,114844650,16160,16160,16160,16160,13
20240809,110100,114634570,16160,16160,16160,16150,7
20240809,110000,114521480,16150,16160,16160,16150,34
20240809,105900,113972340,16160,16160,16160,16150,27
20240809,105800,113536240,16150,16150,16150,16150,6
20240809,105700,113439340,16150,16150,16150,16150,38
20240809,105600,112825640,16170,16170,16170,16170,0
20240809,105500,112825640,16170,16160,16170,16160,4
20240809,105400,112760990,16160,16160,16160,16160,3
20240809,105300,112712510,16170,16150,16170,16130,702
20240809,105200,101376740,16150,16170,16180,16140,1267
20240809,105100,80912450,16170,16170,16180,16170,7
20240809,105000,80799250,16180,16170,16180,16170,5
20240809,104900,80718390,16180,16180,16180,16180,0
20240809,104800,80718390,16180,16180,16180,16170,28
20240809,104700,80265590,16180,16170,16180,16170,93
20240809,104600,78761340,16170,16170,16180,16170,8
20240809,104500,78631960,16170,16180,16180,16170,33
20240809,104400,78098310,16170,16170,16170,16170,8
20240809,104300,77968950,16180,16170,16180,16170,7
20240809,104200,77855710,16180,16180,16180,16180,0
20240809,104100,77855710,16180,16190,16190,16170,16
20240809,104000,77596840,16190,16190,16190,16190,2
20240809,103900,77564460,16200,16190,16200,16190,34
20240809,103800,77013850,16190,16180,16190,16180,4
20240809,103700,76949120,16180,16180,16180,16180,3
20240809,103600,76900580,16180,16160,16180,16160,111
20240809,103500,75105580,16170,16170,16170,16160,104
20240809,103400,73423990,16170,16170,16170,16170,6
20240809,103300,73326970,16170,16180,16180,16170,4
20240809,103200,73262280,16180,16180,16180,16180,3
20240809,103100,73213740,16190,16180,16190,16180,4
20240809,103000,73149010,16180,16180,16180,16180,24
20240809,102900,72760690,16190,16180,16190,16180,33
20240809,102800,72226710,16190,16180,16190,16180,7
20240809,102700,72113440,16180,16180,16190,16180,46
20240809,102600,71369120,16190,16180,16190,16180,9
20240809,102500,71223490,16190,16190,16190,16180,37
20240809,102400,70624490,16190,16190,16190,16190,42
20240809,102300,69944510,16200,16200,16200,16200,11
20240809,102200,69766310,16210,16200,16210,16200,105
20240809,102100,68065290,16190,16190,16200,16190,45
20240809,102000,67336700,16190,16190,16190,16190,3
20240809,101900,67288130,16190,16190,16200,16190,137
20240809,101800,65070080,16200,16200,16200,16200,2
20240809,101700,65037680,16200,16200,16200,16200,4
20240809,101600,64972880,16200,16200,16200,16200,0
20240809,101500,64972880,16200,16190,16200,16190,276
20240809,101400,60501870,16200,16190,16200,16190,6
20240809,101300,60404720,16200,16200,16200,16200,0
20240809,101200,60404720,16200,16200,16200,16200,0
20240809,101100,60404720,16200,16190,16200,16190,38
20240809,101000,59789380,16190,16190,16190,16180,120
20240809,100900,57846690,16190,16190,16200,16190,118
20240809,100800,55936210,16190,16190,16200,16190,15
20240809,100700,55693300,16200,16200,16200,16190,42
20240809,100600,55012950,16200,16200,16200,16190,63
20240809,100500,53992820,16200,16190,16200,16190,89
20240809,100400,52551220,16190,16190,16190,16190,10
20240809,100300,52389320,16190,16190,16190,16190,6
20240809,100200,52292180,16200,16190,16200,16190,11
20240809,100100,52114080,16200,16200,16200,16190,10
20240809,100000,51952140,16210,16210,16210,16210,3
20240809,095900,51903510,16210,16210,16210,16210,1
20240809,095800,51887300,16220,16220,16220,16220,0
20240809,095700,51887300,16220,16220,16220,16220,129
20240809,095600,49794920,16220,16220,16220,16220,0
20240809,095500,49794920,16220,16220,16220,16220,8
20240809,095400,49665160,16220,16210,16220,16200,60
20240809,095300,48692640,16210,16200,16210,16200,23
20240809,095200,48320030,16210,16190,16210,16190,116
20240809,095100,46440360,16190,16200,16200,16190,15
20240809,095000,46197460,16200,16200,16200,16200,0
20240809,094900,46197460,16200,16200,16200,16200,4
20240809,094800,46132660,16200,16200,16200,16200,35
20240809,094700,45565660,16210,16200,16210,16200,23
20240809,094600,45193050,16210,16190,16210,16190,22
20240809,094500,44836660,16200,16200,16200,16200,21
20240809,094400,44496460,16200,16200,16210,16200,126
20240809,094300,42455240,16210,16200,16210,16200,28
20240809,094200,42001610,16200,16220,16220,16200,201
20240809,094100,38744780,16220,16210,16220,16200,72
20240809,094000,37577850,16200,16210,16210,16200,38
20240809,093900,36961910,16220,16210,16220,16210,5
20240809,093800,36880850,16220,16220,16220,16210,15
20240809,093700,36637590,16220,16210,16220,16210,81
20240809,093600,35324570,16200,16200,16200,16200,22
20240809,093500,34968170,16200,16210,16210,16200,28
20240809,093400,34514330,16220,16220,16220,16210,10
20240809,093300,34352170,16230,16220,16230,16220,33
20240809,093200,33816900,16220,16230,16230,16220,77
20240809,093100,32567210,16220,16210,16220,16210,27
20240809,093000,32129400,16210,16200,16210,16190,55
20240809,092900,31238730,16220,16220,16220,16220,1
20240809,092800,31222510,16220,16220,16220,16220,29
20240809,092700,30752130,16200,16230,16230,16200,34
20240809,092600,30200340,16230,16240,16240,16230,13
20240809,092500,29989310,16240,16200,16240,16200,91
20240809,092400,28512910,16210,16210,16210,16200,26
20240809,092300,28091500,16200,16200,16200,16200,10
20240809,092200,27929500,16200,16210,16210,16200,22
20240809,092100,27572930,16210,16210,16210,16210,10
20240809,092000,27410830,16210,16230,16230,16210,22
20240809,091900,27054030,16210,16230,16230,16210,12
20240809,091800,26859410,16210,16200,16210,16200,467
20240809,091700,19289590,16190,16190,16190,16190,12
20240809,091600,19095310,16190,16200,16200,16190,18
20240809,091500,18803870,16200,16200,16210,16200,14
20240809,091400,18577050,16200,16230,16230,16200,40
20240809,091300,17928440,16240,16250,16250,16240,73
20240809,091200,16742910,16260,16250,16260,16250,11
20240809,091100,16564150,16260,16250,16260,16250,14
20240809,091000,16336640,16270,16280,16280,16270,15
20240809,090900,16092580,16270,16240,16270,16240,377
20240809,090800,9961440,16240,16230,16240,16230,33
20240809,090700,9425790,16220,16220,16220,16220,17
20240809,090600,9150050,16210,16200,16210,16200,25
20240809,090500,8744910,16200,16200,16200,16200,19
20240809,090400,8437110,16200,16200,16200,16200,33
20240809,090300,7902510,16190,16190,16190,16190,108
20240809,090200,6153990,16190,16180,16190,16180,20
20240809,090100,5830370,16170,16170,16170,16170,9
20240809,090000,5684840,16160,16150,16160,16150,352