KissMeData/016250/min/candle-20240513.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240513,190000,73316830,16000,16000,16000,16000,203
20240513,185900,73316830,16000,16000,16000,16000,0
20240513,185800,73316830,16000,16000,16000,16000,0
20240513,185700,73316830,16000,16000,16000,16000,0
20240513,185600,73316830,16000,16000,16000,16000,0
20240513,185500,73316830,16000,16000,16000,16000,0
20240513,185400,73316830,16000,16000,16000,16000,0
20240513,185300,73316830,16000,16000,16000,16000,0
20240513,185200,73316830,16000,16000,16000,16000,0
20240513,185100,73316830,16000,16000,16000,16000,0
20240513,185000,73316830,16000,16000,16000,16000,0
20240513,184900,73316830,16000,16000,16000,16000,0
20240513,184800,73316830,16000,16000,16000,16000,0
20240513,184700,73316830,16000,16000,16000,16000,0
20240513,184600,73316830,16000,16000,16000,16000,0
20240513,184500,73316830,16000,16000,16000,16000,0
20240513,184400,73316830,16000,16000,16000,16000,0
20240513,184300,73316830,16000,16000,16000,16000,0
20240513,184200,73316830,16000,16000,16000,16000,0
20240513,184100,73316830,16000,16000,16000,16000,0
20240513,184000,73316830,16000,16000,16000,16000,0
20240513,183900,73316830,16000,16000,16000,16000,0
20240513,183800,73316830,16000,16000,16000,16000,0
20240513,183700,73316830,16000,16000,16000,16000,0
20240513,183600,73316830,16000,16000,16000,16000,0
20240513,183500,73316830,16000,16000,16000,16000,0
20240513,183400,73316830,16000,16000,16000,16000,0
20240513,183300,73316830,16000,16000,16000,16000,0
20240513,183200,73316830,16000,16000,16000,16000,0
20240513,183100,73316830,16000,16000,16000,16000,0
20240513,183000,73316830,16000,16000,16000,16000,203
20240513,182900,73316830,16000,16000,16000,16000,0
20240513,182800,73316830,16000,16000,16000,16000,0
20240513,182700,73316830,16000,16000,16000,16000,0
20240513,182600,73316830,16000,16000,16000,16000,0
20240513,182500,73316830,16000,16000,16000,16000,0
20240513,182400,73316830,16000,16000,16000,16000,0
20240513,182300,73316830,16000,16000,16000,16000,0
20240513,182200,73316830,16000,16000,16000,16000,0
20240513,182100,73316830,16000,16000,16000,16000,0
20240513,182000,73316830,16000,16000,16000,16000,0
20240513,181900,73316830,16000,16000,16000,16000,0
20240513,181800,73316830,16000,16000,16000,16000,0
20240513,181700,73316830,16000,16000,16000,16000,0
20240513,181600,73316830,16000,16000,16000,16000,0
20240513,181500,73316830,16000,16000,16000,16000,0
20240513,181400,73316830,16000,16000,16000,16000,0
20240513,181300,73316830,16000,16000,16000,16000,0
20240513,181200,73316830,16000,16000,16000,16000,0
20240513,181100,73316830,16000,16000,16000,16000,0
20240513,181000,73316830,16000,16000,16000,16000,0
20240513,180900,73316830,16000,16000,16000,16000,0
20240513,180800,73316830,16000,16000,16000,16000,0
20240513,180700,73316830,16000,16000,16000,16000,0
20240513,180600,73316830,16000,16000,16000,16000,0
20240513,180500,73316830,16000,16000,16000,16000,0
20240513,180400,73316830,16000,16000,16000,16000,0
20240513,180300,73316830,16000,16000,16000,16000,0
20240513,180200,73316830,16000,16000,16000,16000,0
20240513,180100,73316830,16000,16000,16000,16000,0
20240513,180000,73316830,16000,16000,16000,16000,203
20240513,175900,73316830,16000,16000,16000,16000,0
20240513,175800,73316830,16000,16000,16000,16000,0
20240513,175700,73316830,16000,16000,16000,16000,0
20240513,175600,73316830,16000,16000,16000,16000,0
20240513,175500,73316830,16000,16000,16000,16000,0
20240513,175400,73316830,16000,16000,16000,16000,0
20240513,175300,73316830,16000,16000,16000,16000,0
20240513,175200,73316830,16000,16000,16000,16000,0
20240513,175100,73316830,16000,16000,16000,16000,0
20240513,175000,73316830,16000,16000,16000,16000,0
20240513,174900,73316830,16000,16000,16000,16000,0
20240513,174800,73316830,16000,16000,16000,16000,0
20240513,174700,73316830,16000,16000,16000,16000,0
20240513,174600,73316830,16000,16000,16000,16000,0
20240513,174500,73316830,16000,16000,16000,16000,0
20240513,174400,73316830,16000,16000,16000,16000,0
20240513,174300,73316830,16000,16000,16000,16000,0
20240513,174200,73316830,16000,16000,16000,16000,0
20240513,174100,73316830,16000,16000,16000,16000,0
20240513,174000,73316830,16000,16000,16000,16000,0
20240513,173900,73316830,16000,16000,16000,16000,0
20240513,173800,73316830,16000,16000,16000,16000,0
20240513,173700,73316830,16000,16000,16000,16000,0
20240513,173600,73316830,16000,16000,16000,16000,0
20240513,173500,73316830,16000,16000,16000,16000,0
20240513,173400,73316830,16000,16000,16000,16000,0
20240513,173300,73316830,16000,16000,16000,16000,0
20240513,173200,73316830,16000,16000,16000,16000,0
20240513,173100,73316830,16000,16000,16000,16000,0
20240513,173000,73316830,16000,16000,16000,16000,203
20240513,172900,73316830,16000,16000,16000,16000,0
20240513,172800,73316830,16000,16000,16000,16000,0
20240513,172700,73316830,16000,16000,16000,16000,0
20240513,172600,73316830,16000,16000,16000,16000,0
20240513,172500,73316830,16000,16000,16000,16000,0
20240513,172400,73316830,16000,16000,16000,16000,0
20240513,172300,73316830,16000,16000,16000,16000,0
20240513,172200,73316830,16000,16000,16000,16000,0
20240513,172100,73316830,16000,16000,16000,16000,0
20240513,172000,73316830,16000,16000,16000,16000,0
20240513,171900,73316830,16000,16000,16000,16000,0
20240513,171800,73316830,16000,16000,16000,16000,0
20240513,171700,73316830,16000,16000,16000,16000,0
20240513,171600,73316830,16000,16000,16000,16000,0
20240513,171500,73316830,16000,16000,16000,16000,0
20240513,171400,73316830,16000,16000,16000,16000,0
20240513,171300,73316830,16000,16000,16000,16000,0
20240513,171200,73316830,16000,16000,16000,16000,0
20240513,171100,73316830,16000,16000,16000,16000,0
20240513,171000,73316830,16000,16000,16000,16000,0
20240513,170900,73316830,16000,16000,16000,16000,0
20240513,170800,73316830,16000,16000,16000,16000,0
20240513,170700,73316830,16000,16000,16000,16000,0
20240513,170600,73316830,16000,16000,16000,16000,0
20240513,170500,73316830,16000,16000,16000,16000,0
20240513,170400,73316830,16000,16000,16000,16000,0
20240513,170300,73316830,16000,16000,16000,16000,0
20240513,170200,73316830,16000,16000,16000,16000,0
20240513,170100,73316830,16000,16000,16000,16000,0
20240513,170000,73316830,16000,16000,16000,16000,203
20240513,165900,73316830,16000,16000,16000,16000,0
20240513,165800,73316830,16000,16000,16000,16000,0
20240513,165700,73316830,16000,16000,16000,16000,0
20240513,165600,73316830,16000,16000,16000,16000,0
20240513,165500,73316830,16000,16000,16000,16000,0
20240513,165400,73316830,16000,16000,16000,16000,0
20240513,165300,73316830,16000,16000,16000,16000,0
20240513,165200,73316830,16000,16000,16000,16000,0
20240513,165100,73316830,16000,16000,16000,16000,0
20240513,165000,73316830,16000,16000,16000,16000,0
20240513,164900,73316830,16000,16000,16000,16000,0
20240513,164800,73316830,16000,16000,16000,16000,0
20240513,164700,73316830,16000,16000,16000,16000,0
20240513,164600,73316830,16000,16000,16000,16000,0
20240513,164500,73316830,16000,16000,16000,16000,0
20240513,164400,73316830,16000,16000,16000,16000,0
20240513,164300,73316830,16000,16000,16000,16000,0
20240513,164200,73316830,16000,16000,16000,16000,0
20240513,164100,73316830,16000,16000,16000,16000,0
20240513,164000,73316830,16000,16000,16000,16000,0
20240513,163900,73316830,16000,16000,16000,16000,0
20240513,163800,73316830,16000,16000,16000,16000,0
20240513,163700,73316830,16000,16000,16000,16000,0
20240513,163600,73316830,16000,16000,16000,16000,0
20240513,163500,73316830,16000,16000,16000,16000,0
20240513,163400,73316830,16000,16000,16000,16000,0
20240513,163300,73316830,16000,16000,16000,16000,0
20240513,163200,73316830,16000,16000,16000,16000,0
20240513,163100,73316830,16000,16000,16000,16000,0
20240513,163000,73316830,16000,16000,16000,16000,203
20240513,162900,73316830,16000,16000,16000,16000,0
20240513,162800,73316830,16000,16000,16000,16000,0
20240513,162700,73316830,16000,16000,16000,16000,0
20240513,162600,73316830,16000,16000,16000,16000,0
20240513,162500,73316830,16000,16000,16000,16000,0
20240513,162400,73316830,16000,16000,16000,16000,0
20240513,162300,73316830,16000,16000,16000,16000,0
20240513,162200,73316830,16000,16000,16000,16000,0
20240513,162100,73316830,16000,16000,16000,16000,0
20240513,162000,73316830,16000,16000,16000,16000,0
20240513,161900,73316830,16000,16000,16000,16000,0
20240513,161800,73316830,16000,16000,16000,16000,0
20240513,161700,73316830,16000,16000,16000,16000,0
20240513,161600,73316830,16000,16000,16000,16000,0
20240513,161500,73316830,16000,16000,16000,16000,0
20240513,161400,73316830,16000,16000,16000,16000,0
20240513,161300,73316830,16000,16000,16000,16000,0
20240513,161200,73316830,16000,16000,16000,16000,0
20240513,161100,73316830,16000,16000,16000,16000,0
20240513,161000,73316830,16000,16000,16000,16000,0
20240513,160900,73316830,16000,16000,16000,16000,0
20240513,160800,73316830,16000,16000,16000,16000,0
20240513,160700,73316830,16000,16000,16000,16000,0
20240513,160600,73316830,16000,16000,16000,16000,0
20240513,160500,73316830,16000,16000,16000,16000,0
20240513,160400,73316830,16000,16000,16000,16000,0
20240513,160300,73316830,16000,16000,16000,16000,0
20240513,160200,73316830,16000,16000,16000,16000,0
20240513,160100,73316830,16000,16000,16000,16000,0
20240513,160000,73316830,16000,16000,16000,16000,203
20240513,155900,73316830,16000,16000,16000,16000,0
20240513,155800,73316830,16000,16000,16000,16000,0
20240513,155700,73316830,16000,16000,16000,16000,0
20240513,155600,73316830,16000,16000,16000,16000,0
20240513,155500,73316830,16000,16000,16000,16000,0
20240513,155400,73316830,16000,16000,16000,16000,0
20240513,155300,73316830,16000,16000,16000,16000,0
20240513,155200,73316830,16000,16000,16000,16000,0
20240513,155100,73316830,16000,16000,16000,16000,0
20240513,155000,73316830,16000,16000,16000,16000,0
20240513,154900,73316830,16000,16000,16000,16000,0
20240513,154800,73316830,16000,16000,16000,16000,0
20240513,154700,73316830,16000,16000,16000,16000,0
20240513,154600,73316830,16000,16000,16000,16000,0
20240513,154500,73316830,16000,16000,16000,16000,0
20240513,154400,73316830,16000,16000,16000,16000,0
20240513,154300,73316830,16000,16000,16000,16000,0
20240513,154200,73316830,16000,16000,16000,16000,0
20240513,154100,73316830,16000,16000,16000,16000,0
20240513,154000,73316830,16000,16000,16000,16000,0
20240513,153900,73316830,16000,16000,16000,16000,0
20240513,153800,73316830,16000,16000,16000,16000,0
20240513,153700,73316830,16000,16000,16000,16000,0
20240513,153600,73316830,16000,16000,16000,16000,0
20240513,153500,73316830,16000,16000,16000,16000,0
20240513,153400,73316830,16000,16000,16000,16000,0
20240513,153300,73316830,16000,16000,16000,16000,0
20240513,153200,73316830,16000,16000,16000,16000,0
20240513,153100,73316830,16000,16000,16000,16000,0
20240513,153000,73316830,16000,16000,16000,16000,406
20240513,152900,70068830,16040,16040,16040,16040,0
20240513,152800,70068830,16040,16040,16040,16040,0
20240513,152700,70068830,16040,16040,16040,16040,0
20240513,152600,70068830,16040,16040,16040,16040,0
20240513,152500,70068830,16040,16040,16040,16040,0
20240513,152400,70068830,16040,16040,16040,16040,0
20240513,152300,70068830,16040,16040,16040,16040,0
20240513,152200,70068830,16040,16040,16040,16040,0
20240513,152100,70068830,16040,16040,16040,16040,0
20240513,152000,70068830,16040,16040,16040,16040,0
20240513,151900,70068830,16040,16040,16040,16040,234
20240513,151800,66315470,15960,15960,15960,15960,0
20240513,151700,66315470,15960,15960,15960,15960,0
20240513,151600,66315470,15960,15960,15960,15960,68
20240513,151500,65230190,15920,15920,15920,15920,0
20240513,151400,65230190,15920,16040,16040,15920,55
20240513,151300,64349790,16040,16040,16040,16040,0
20240513,151200,64349790,16040,16040,16040,16040,0
20240513,151100,64349790,16040,15920,16040,15920,2
20240513,151000,64317830,15920,15920,15920,15920,1
20240513,150900,64301910,16040,16040,16040,16040,1
20240513,150800,64285870,16030,16030,16030,16030,113
20240513,150700,62474480,16030,16020,16030,16010,22
20240513,150600,62122100,16040,15780,16040,15780,2
20240513,150500,62090280,15710,16140,16140,15710,992
20240513,150400,46325580,16150,16150,16150,16150,0
20240513,150300,46325580,16150,16150,16150,16150,1
20240513,150200,46309430,16000,16160,16160,16000,373
20240513,150100,40322410,16090,16090,16090,16090,0
20240513,150000,40322410,16090,16090,16090,16090,0
20240513,145900,40322410,16090,16090,16090,16090,148
20240513,145800,37941090,16090,16090,16090,16090,0
20240513,145700,37941090,16090,16090,16090,16090,0
20240513,145600,37941090,16090,16080,16090,16080,41
20240513,145500,37281600,16090,16090,16090,16090,0
20240513,145400,37281600,16090,16090,16090,16090,2
20240513,145300,37249420,16090,16090,16090,16090,0
20240513,145200,37249420,16090,16090,16090,16090,1
20240513,145100,37233330,16070,16070,16070,16070,0
20240513,145000,37233330,16070,16070,16070,16070,15
20240513,144900,36992280,16080,16080,16080,16080,0
20240513,144800,36992280,16080,16080,16080,16080,18
20240513,144700,36702840,16080,16090,16090,16080,84
20240513,144600,35352060,16090,16090,16090,16090,0
20240513,144500,35352060,16090,16130,16130,16090,22
20240513,144400,34997840,16090,16090,16090,16090,0
20240513,144300,34997840,16090,16090,16090,16090,0
20240513,144200,34997840,16090,16090,16090,16090,0
20240513,144100,34997840,16090,16090,16090,16090,0
20240513,144000,34997840,16090,16090,16090,16090,0
20240513,143900,34997840,16090,16090,16090,16090,0
20240513,143800,34997840,16090,16100,16100,16090,35
20240513,143700,34434680,16090,16090,16090,16090,0
20240513,143600,34434680,16090,16090,16090,16090,14
20240513,143500,34209420,16140,16140,16140,16140,0
20240513,143400,34209420,16140,16140,16140,16140,0
20240513,143300,34209420,16140,16140,16140,16140,0
20240513,143200,34209420,16140,16140,16140,16140,0
20240513,143100,34209420,16140,16140,16140,16140,4
20240513,143000,34144860,16140,16140,16140,16140,0
20240513,142900,34144860,16140,16140,16140,16140,0
20240513,142800,34144860,16140,16140,16140,16140,0
20240513,142700,34144860,16140,16140,16140,16140,6
20240513,142600,34048020,16090,16090,16090,16090,0
20240513,142500,34048020,16090,16090,16090,16090,0
20240513,142400,34048020,16090,16090,16090,16090,0
20240513,142300,34048020,16090,16090,16090,16090,0
20240513,142200,34048020,16090,16090,16090,16090,1
20240513,142100,34031930,16080,16080,16080,16080,0
20240513,142000,34031930,16080,16080,16080,16080,0
20240513,141900,34031930,16080,16080,16080,16080,0
20240513,141800,34031930,16080,16080,16080,16080,0
20240513,141700,34031930,16080,16080,16080,16080,0
20240513,141600,34031930,16080,16080,16080,16080,0
20240513,141500,34031930,16080,16080,16080,16080,0
20240513,141400,34031930,16080,16080,16080,16080,0
20240513,141300,34031930,16080,16080,16080,16080,0
20240513,141200,34031930,16080,16080,16080,16080,0
20240513,141100,34031930,16080,16080,16080,16080,0
20240513,141000,34031930,16080,16080,16080,16080,0
20240513,140900,34031930,16080,16080,16080,16080,0
20240513,140800,34031930,16080,16080,16080,16080,0
20240513,140700,34031930,16080,16080,16080,16080,1
20240513,140600,34015850,16070,16070,16070,16070,0
20240513,140500,34015850,16070,16070,16070,16070,0
20240513,140400,34015850,16070,16070,16070,16070,0
20240513,140300,34015850,16070,16070,16070,16070,0
20240513,140200,34015850,16070,16070,16070,16070,0
20240513,140100,34015850,16070,16070,16070,16070,26
20240513,140000,33598030,16070,16070,16070,16070,0
20240513,135900,33598030,16070,16070,16070,16070,0
20240513,135800,33598030,16070,16070,16070,16070,0
20240513,135700,33598030,16070,16070,16070,16070,0
20240513,135600,33598030,16070,16070,16070,16070,0
20240513,135500,33598030,16070,16070,16070,16070,44
20240513,135400,32890950,16050,16050,16050,16050,0
20240513,135300,32890950,16050,16050,16050,16050,0
20240513,135200,32890950,16050,16050,16050,16050,1
20240513,135100,32874900,16180,16180,16180,16180,0
20240513,135000,32874900,16180,16180,16180,16180,0
20240513,134900,32874900,16180,16180,16180,16180,0
20240513,134800,32874900,16180,16180,16180,16180,0
20240513,134700,32874900,16180,16180,16180,16180,0
20240513,134600,32874900,16180,16180,16180,16180,5
20240513,134500,32794000,16040,16040,16040,16040,0
20240513,134400,32794000,16040,16040,16040,16040,0
20240513,134300,32794000,16040,16210,16210,16040,200
20240513,134200,29585190,16040,16100,16100,16040,128
20240513,134100,27532000,16200,16170,16200,16140,197
20240513,134000,24351090,16200,16200,16200,16200,21
20240513,133900,24010890,16220,16220,16220,16220,1
20240513,133800,23994670,16230,16230,16230,16230,1
20240513,133700,23978440,16210,16210,16210,16210,1
20240513,133600,23962230,16230,16230,16230,16230,0
20240513,133500,23962230,16230,16230,16230,16230,0
20240513,133400,23962230,16230,16230,16230,16230,0
20240513,133300,23962230,16230,16230,16230,16230,0
20240513,133200,23962230,16230,16230,16230,16230,0
20240513,133100,23962230,16230,16230,16230,16230,0
20240513,133000,23962230,16230,16230,16230,16230,0
20240513,132900,23962230,16230,16200,16230,16200,4
20240513,132800,23897400,16200,16200,16200,16200,1
20240513,132700,23881200,16230,16230,16230,16230,1
20240513,132600,23864970,16200,16200,16200,16200,0
20240513,132500,23864970,16200,16200,16200,16200,0
20240513,132400,23864970,16200,16200,16200,16200,0
20240513,132300,23864970,16200,16200,16200,16200,0
20240513,132200,23864970,16200,16200,16200,16200,1
20240513,132100,23848770,16230,16230,16230,16230,0
20240513,132000,23848770,16230,16230,16230,16230,0
20240513,131900,23848770,16230,16230,16230,16230,0
20240513,131800,23848770,16230,16230,16230,16230,0
20240513,131700,23848770,16230,16230,16230,16230,0
20240513,131600,23848770,16230,16230,16230,16230,0
20240513,131500,23848770,16230,16230,16230,16230,0
20240513,131400,23848770,16230,16230,16230,16230,0
20240513,131300,23848770,16230,16230,16230,16230,0
20240513,131200,23848770,16230,16230,16230,16230,0
20240513,131100,23848770,16230,16230,16230,16230,3
20240513,131000,23800080,16170,16170,16170,16170,0
20240513,130900,23800080,16170,16180,16180,16170,4
20240513,130800,23735390,16180,16180,16180,16180,0
20240513,130700,23735390,16180,16180,16180,16180,1
20240513,130600,23719210,16260,16260,16260,16260,0
20240513,130500,23719210,16260,16260,16260,16260,0
20240513,130400,23719210,16260,16260,16260,16260,0
20240513,130300,23719210,16260,16260,16260,16260,3
20240513,130200,23670430,16180,16180,16180,16180,0
20240513,130100,23670430,16180,16180,16180,16180,0
20240513,130000,23670430,16180,16260,16260,16180,206
20240513,125900,20336270,16260,16260,16260,16260,0
20240513,125800,20336270,16260,16260,16260,16260,0
20240513,125700,20336270,16260,16260,16260,16260,0
20240513,125600,20336270,16260,16260,16260,16260,0
20240513,125500,20336270,16260,16250,16260,16250,2
20240513,125400,20303760,16190,16190,16190,16190,0
20240513,125300,20303760,16190,16190,16190,16190,0
20240513,125200,20303760,16190,16190,16190,16190,1
20240513,125100,20287570,16180,16180,16180,16180,0
20240513,125000,20287570,16180,16180,16180,16180,0
20240513,124900,20287570,16180,16180,16180,16180,0
20240513,124800,20287570,16180,16180,16180,16180,0
20240513,124700,20287570,16180,16180,16180,16180,5
20240513,124600,20206670,16260,16200,16260,16200,4
20240513,124500,20141810,16200,16200,16200,16200,0
20240513,124400,20141810,16200,16200,16200,16200,0
20240513,124300,20141810,16200,16200,16200,16200,10
20240513,124200,19979810,16200,16190,16200,16190,2
20240513,124100,19947420,16190,16190,16190,16190,1
20240513,124000,19931230,16190,16190,16190,16190,0
20240513,123900,19931230,16190,16190,16190,16190,0
20240513,123800,19931230,16190,16190,16190,16190,0
20240513,123700,19931230,16190,16190,16190,16190,4
20240513,123600,19866470,16180,16180,16180,16180,0
20240513,123500,19866470,16180,16180,16180,16180,0
20240513,123400,19866470,16180,16180,16180,16180,0
20240513,123300,19866470,16180,16180,16180,16180,0
20240513,123200,19866470,16180,16180,16180,16180,0
20240513,123100,19866470,16180,16180,16180,16180,0
20240513,123000,19866470,16180,16180,16180,16180,0
20240513,122900,19866470,16180,16180,16180,16180,0
20240513,122800,19866470,16180,16180,16180,16180,0
20240513,122700,19866470,16180,16180,16180,16180,0
20240513,122600,19866470,16180,16180,16180,16180,2
20240513,122500,19834110,16180,16180,16180,16180,0
20240513,122400,19834110,16180,16180,16180,16180,0
20240513,122300,19834110,16180,16180,16180,16180,0
20240513,122200,19834110,16180,16180,16180,16180,1
20240513,122100,19817930,16190,16190,16190,16190,1
20240513,122000,19801740,16190,16190,16190,16190,10
20240513,121900,19639840,16190,16190,16190,16190,21
20240513,121800,19299850,16190,16190,16190,16190,4
20240513,121700,19235090,16190,16190,16190,16190,3
20240513,121600,19186520,16190,16190,16190,16190,0
20240513,121500,19186520,16190,16190,16190,16190,4
20240513,121400,19121760,16190,16190,16190,16190,31
20240513,121300,18619870,16190,16190,16190,16190,0
20240513,121200,18619870,16190,16180,16190,16180,20
20240513,121100,18296260,16180,16180,16180,16180,4
20240513,121000,18231540,16180,16180,16180,16180,1
20240513,120900,18215360,16180,16180,16180,16180,0
20240513,120800,18215360,16180,16200,16200,16180,12
20240513,120700,18021130,16200,16200,16200,16200,1
20240513,120600,18004930,16190,16190,16190,16190,0
20240513,120500,18004930,16190,16190,16190,16190,0
20240513,120400,18004930,16190,16190,16190,16190,0
20240513,120300,18004930,16190,16190,16190,16190,0
20240513,120200,18004930,16190,16190,16190,16190,0
20240513,120100,18004930,16190,16190,16190,16190,0
20240513,120000,18004930,16190,16190,16190,16190,0
20240513,115900,18004930,16190,16190,16190,16190,0
20240513,115800,18004930,16190,16190,16190,16190,0
20240513,115700,18004930,16190,16190,16190,16190,0
20240513,115600,18004930,16190,16190,16190,16190,0
20240513,115500,18004930,16190,16190,16190,16190,0
20240513,115400,18004930,16190,16190,16190,16190,0
20240513,115300,18004930,16190,16190,16190,16190,0
20240513,115200,18004930,16190,16190,16190,16190,1
20240513,115100,17988740,16280,16280,16280,16280,0
20240513,115000,17988740,16280,16280,16280,16280,0
20240513,114900,17988740,16280,16280,16280,16280,0
20240513,114800,17988740,16280,16280,16280,16280,0
20240513,114700,17988740,16280,16280,16280,16280,0
20240513,114600,17988740,16280,16280,16280,16280,0
20240513,114500,17988740,16280,16280,16280,16280,0
20240513,114400,17988740,16280,16280,16280,16280,0
20240513,114300,17988740,16280,16280,16280,16280,0
20240513,114200,17988740,16280,16280,16280,16280,0
20240513,114100,17988740,16280,16280,16280,16280,4
20240513,114000,17923620,16190,16190,16190,16190,0
20240513,113900,17923620,16190,16190,16190,16190,0
20240513,113800,17923620,16190,16190,16190,16190,0
20240513,113700,17923620,16190,16190,16190,16190,1
20240513,113600,17907430,16280,16280,16280,16280,0
20240513,113500,17907430,16280,16280,16280,16280,0
20240513,113400,17907430,16280,16280,16280,16280,0
20240513,113300,17907430,16280,16280,16280,16280,0
20240513,113200,17907430,16280,16280,16280,16280,0
20240513,113100,17907430,16280,16280,16280,16280,0
20240513,113000,17907430,16280,16280,16280,16280,0
20240513,112900,17907430,16280,16280,16280,16280,0
20240513,112800,17907430,16280,16280,16280,16280,11
20240513,112700,17728350,16190,16190,16190,16190,0
20240513,112600,17728350,16190,16190,16190,16190,0
20240513,112500,17728350,16190,16190,16190,16190,0
20240513,112400,17728350,16190,16190,16190,16190,0
20240513,112300,17728350,16190,16200,16200,16190,150
20240513,112200,15299610,16200,16200,16200,16200,1
20240513,112100,15283410,16280,16280,16280,16280,1
20240513,112000,15267130,16190,16190,16190,16190,0
20240513,111900,15267130,16190,16190,16190,16190,0
20240513,111800,15267130,16190,16190,16190,16190,0
20240513,111700,15267130,16190,16190,16190,16190,0
20240513,111600,15267130,16190,16190,16190,16190,0
20240513,111500,15267130,16190,16190,16190,16190,0
20240513,111400,15267130,16190,16190,16190,16190,0
20240513,111300,15267130,16190,16190,16190,16190,0
20240513,111200,15267130,16190,16190,16190,16190,0
20240513,111100,15267130,16190,16190,16190,16190,0
20240513,111000,15267130,16190,16190,16190,16190,0
20240513,110900,15267130,16190,16190,16190,16190,0
20240513,110800,15267130,16190,16190,16190,16190,0
20240513,110700,15267130,16190,16190,16190,16190,1
20240513,110600,15250940,16190,16270,16270,16190,400
20240513,110500,8770440,16280,16280,16280,16280,1
20240513,110400,8754160,16280,16280,16280,16280,3
20240513,110300,8705320,16280,16280,16280,16280,0
20240513,110200,8705320,16280,16280,16280,16280,0
20240513,110100,8705320,16280,16280,16280,16280,0
20240513,110000,8705320,16280,16280,16280,16280,1
20240513,105900,8689040,16380,16380,16380,16380,0
20240513,105800,8689040,16380,16380,16380,16380,0
20240513,105700,8689040,16380,16380,16380,16380,3
20240513,105600,8639900,16280,16280,16280,16280,0
20240513,105500,8639900,16280,16280,16280,16280,0
20240513,105400,8639900,16280,16280,16280,16280,0
20240513,105300,8639900,16280,16280,16280,16280,0
20240513,105200,8639900,16280,16280,16280,16280,1
20240513,105100,8623620,16290,16290,16290,16290,10
20240513,105000,8460720,16290,16290,16290,16290,0
20240513,104900,8460720,16290,16290,16290,16290,0
20240513,104800,8460720,16290,16290,16290,16290,0
20240513,104700,8460720,16290,16290,16290,16290,55
20240513,104600,7564770,16290,16290,16290,16290,0
20240513,104500,7564770,16290,16290,16290,16290,0
20240513,104400,7564770,16290,16290,16290,16290,0
20240513,104300,7564770,16290,16290,16290,16290,0
20240513,104200,7564770,16290,16290,16290,16290,0
20240513,104100,7564770,16290,16290,16290,16290,0
20240513,104000,7564770,16290,16290,16290,16290,0
20240513,103900,7564770,16290,16290,16290,16290,46
20240513,103800,6815430,16290,16290,16290,16290,0
20240513,103700,6815430,16290,16290,16290,16290,1
20240513,103600,6799140,16390,16390,16390,16390,0
20240513,103500,6799140,16390,16390,16390,16390,0
20240513,103400,6799140,16390,16390,16390,16390,0
20240513,103300,6799140,16390,16390,16390,16390,0
20240513,103200,6799140,16390,16390,16390,16390,0
20240513,103100,6799140,16390,16390,16390,16390,0
20240513,103000,6799140,16390,16390,16390,16390,0
20240513,102900,6799140,16390,16390,16390,16390,0
20240513,102800,6799140,16390,16390,16390,16390,0
20240513,102700,6799140,16390,16390,16390,16390,0
20240513,102600,6799140,16390,16390,16390,16390,0
20240513,102500,6799140,16390,16390,16390,16390,3
20240513,102400,6749970,16290,16290,16290,16290,0
20240513,102300,6749970,16290,16290,16290,16290,0
20240513,102200,6749970,16290,16290,16290,16290,1
20240513,102100,6733680,16390,16390,16390,16390,0
20240513,102000,6733680,16390,16390,16390,16390,0
20240513,101900,6733680,16390,16390,16390,16390,0
20240513,101800,6733680,16390,16390,16390,16390,0
20240513,101700,6733680,16390,16390,16390,16390,0
20240513,101600,6733680,16390,16390,16390,16390,0
20240513,101500,6733680,16390,16390,16390,16390,0
20240513,101400,6733680,16390,16390,16390,16390,0
20240513,101300,6733680,16390,16390,16390,16390,0
20240513,101200,6733680,16390,16390,16390,16390,0
20240513,101100,6733680,16390,16390,16390,16390,0
20240513,101000,6733680,16390,16390,16390,16390,0
20240513,100900,6733680,16390,16390,16390,16390,101
20240513,100800,5078290,16290,16290,16290,16290,0
20240513,100700,5078290,16290,16390,16390,16290,2
20240513,100600,5045610,16380,16380,16380,16380,0
20240513,100500,5045610,16380,16380,16380,16380,0
20240513,100400,5045610,16380,16380,16380,16380,0
20240513,100300,5045610,16380,16380,16380,16380,1
20240513,100200,5029230,16380,16380,16380,16380,1
20240513,100100,5012850,16390,16390,16390,16390,0
20240513,100000,5012850,16390,16390,16390,16390,0
20240513,095900,5012850,16390,16390,16390,16390,0
20240513,095800,5012850,16390,16390,16390,16390,0
20240513,095700,5012850,16390,16390,16390,16390,0
20240513,095600,5012850,16390,16390,16390,16390,0
20240513,095500,5012850,16390,16380,16390,16380,47
20240513,095400,4242530,16390,16390,16390,16390,0
20240513,095300,4242530,16390,16390,16390,16390,0
20240513,095200,4242530,16390,16390,16390,16390,0
20240513,095100,4242530,16390,16390,16390,16390,0
20240513,095000,4242530,16390,16390,16390,16390,0
20240513,094900,4242530,16390,16390,16390,16390,0
20240513,094800,4242530,16390,16390,16390,16390,0
20240513,094700,4242530,16390,16390,16390,16390,0
20240513,094600,4242530,16390,16390,16390,16390,0
20240513,094500,4242530,16390,16390,16390,16390,0
20240513,094400,4242530,16390,16390,16390,16390,0
20240513,094300,4242530,16390,16390,16390,16390,17
20240513,094200,3963900,16390,16390,16390,16390,0
20240513,094100,3963900,16390,16390,16390,16390,0
20240513,094000,3963900,16390,16390,16390,16390,0
20240513,093900,3963900,16390,16390,16390,16390,0
20240513,093800,3963900,16390,16390,16390,16390,0
20240513,093700,3963900,16390,16390,16390,16390,0
20240513,093600,3963900,16390,16390,16390,16390,0
20240513,093500,3963900,16390,16390,16390,16390,0
20240513,093400,3963900,16390,16390,16390,16390,0
20240513,093300,3963900,16390,16390,16390,16390,0
20240513,093200,3963900,16390,16390,16390,16390,1
20240513,093100,3947510,16390,16390,16390,16390,0
20240513,093000,3947510,16390,16390,16390,16390,0
20240513,092900,3947510,16390,16390,16390,16390,0
20240513,092800,3947510,16390,16390,16390,16390,0
20240513,092700,3947510,16390,16390,16390,16390,0
20240513,092600,3947510,16390,16390,16390,16390,0
20240513,092500,3947510,16390,16390,16390,16390,0
20240513,092400,3947510,16390,16390,16390,16390,0
20240513,092300,3947510,16390,16390,16390,16390,0
20240513,092200,3947510,16390,16390,16390,16390,0
20240513,092100,3947510,16390,16390,16390,16390,1
20240513,092000,3931120,16390,16390,16390,16390,0
20240513,091900,3931120,16390,16390,16390,16390,0
20240513,091800,3931120,16390,16390,16390,16390,0
20240513,091700,3931120,16390,16390,16390,16390,0
20240513,091600,3931120,16390,16390,16390,16390,200
20240513,091500,653120,16390,16390,16390,16390,1
20240513,091400,636730,16390,16390,16390,16390,0
20240513,091300,636730,16390,16390,16390,16390,5
20240513,091200,554780,16350,16350,16350,16350,0
20240513,091100,554780,16350,16350,16350,16350,0
20240513,091000,554780,16350,16350,16350,16350,0
20240513,090900,554780,16350,16350,16350,16350,0
20240513,090800,554780,16350,16350,16350,16350,0
20240513,090700,554780,16350,16350,16350,16350,0
20240513,090600,554780,16350,16350,16350,16350,1
20240513,090500,538430,16380,16360,16380,16360,10
20240513,090400,374740,16250,16250,16250,16250,0
20240513,090300,374740,16250,16250,16250,16250,0
20240513,090200,374740,16250,16250,16250,16250,0
20240513,090100,374740,16250,16250,16250,16250,0
20240513,090000,374740,16250,16250,16250,16250,14