KissMeData/002020/min/candle-20240409.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240409,183500,231654560,16540,16540,16540,16540,610
20240409,183400,231654560,16540,16540,16540,16540,0
20240409,183300,231654560,16540,16540,16540,16540,0
20240409,183200,231654560,16540,16540,16540,16540,0
20240409,183100,231654560,16540,16540,16540,16540,0
20240409,183000,231654560,16540,16540,16540,16540,0
20240409,182900,231654560,16540,16540,16540,16540,0
20240409,182800,231654560,16540,16540,16540,16540,0
20240409,182700,231654560,16540,16540,16540,16540,0
20240409,182600,231654560,16540,16540,16540,16540,0
20240409,182500,231654560,16540,16540,16540,16540,0
20240409,182400,231654560,16540,16540,16540,16540,0
20240409,182300,231654560,16540,16540,16540,16540,0
20240409,182200,231654560,16540,16540,16540,16540,0
20240409,182100,231654560,16540,16540,16540,16540,0
20240409,182000,231654560,16540,16540,16540,16540,0
20240409,181900,231654560,16540,16540,16540,16540,0
20240409,181800,231654560,16540,16540,16540,16540,0
20240409,181700,231654560,16540,16540,16540,16540,0
20240409,181600,231654560,16540,16540,16540,16540,0
20240409,181500,231654560,16540,16540,16540,16540,0
20240409,181400,231654560,16540,16540,16540,16540,0
20240409,181300,231654560,16540,16540,16540,16540,0
20240409,181200,231654560,16540,16540,16540,16540,0
20240409,181100,231654560,16540,16540,16540,16540,0
20240409,181000,231654560,16540,16540,16540,16540,0
20240409,180900,231654560,16540,16540,16540,16540,0
20240409,180800,231654560,16540,16540,16540,16540,0
20240409,180700,231654560,16540,16540,16540,16540,0
20240409,180600,231654560,16540,16540,16540,16540,0
20240409,180500,231654560,16540,16540,16540,16540,610
20240409,180400,231654560,16540,16540,16540,16540,0
20240409,180300,231654560,16540,16540,16540,16540,0
20240409,180200,231654560,16540,16540,16540,16540,0
20240409,180100,231654560,16540,16540,16540,16540,0
20240409,180000,231654560,16540,16540,16540,16540,0
20240409,175900,231654560,16540,16540,16540,16540,0
20240409,175800,231654560,16540,16540,16540,16540,0
20240409,175700,231654560,16540,16540,16540,16540,0
20240409,175600,231654560,16540,16540,16540,16540,0
20240409,175500,231654560,16540,16540,16540,16540,0
20240409,175400,231654560,16540,16540,16540,16540,0
20240409,175300,231654560,16540,16540,16540,16540,0
20240409,175200,231654560,16540,16540,16540,16540,0
20240409,175100,231654560,16540,16540,16540,16540,0
20240409,175000,231654560,16540,16540,16540,16540,0
20240409,174900,231654560,16540,16540,16540,16540,0
20240409,174800,231654560,16540,16540,16540,16540,0
20240409,174700,231654560,16540,16540,16540,16540,0
20240409,174600,231654560,16540,16540,16540,16540,0
20240409,174500,231654560,16540,16540,16540,16540,0
20240409,174400,231654560,16540,16540,16540,16540,0
20240409,174300,231654560,16540,16540,16540,16540,0
20240409,174200,231654560,16540,16540,16540,16540,0
20240409,174100,231654560,16540,16540,16540,16540,0
20240409,174000,231654560,16540,16540,16540,16540,0
20240409,173900,231654560,16540,16540,16540,16540,0
20240409,173800,231654560,16540,16540,16540,16540,0
20240409,173700,231654560,16540,16540,16540,16540,0
20240409,173600,231654560,16540,16540,16540,16540,0
20240409,173500,231654560,16540,16540,16540,16540,610
20240409,173400,231654560,16540,16540,16540,16540,0
20240409,173300,231654560,16540,16540,16540,16540,0
20240409,173200,231654560,16540,16540,16540,16540,0
20240409,173100,231654560,16540,16540,16540,16540,0
20240409,173000,231654560,16540,16540,16540,16540,0
20240409,172900,231654560,16540,16540,16540,16540,0
20240409,172800,231654560,16540,16540,16540,16540,0
20240409,172700,231654560,16540,16540,16540,16540,0
20240409,172600,231654560,16540,16540,16540,16540,0
20240409,172500,231654560,16540,16540,16540,16540,0
20240409,172400,231654560,16540,16540,16540,16540,0
20240409,172300,231654560,16540,16540,16540,16540,0
20240409,172200,231654560,16540,16540,16540,16540,0
20240409,172100,231654560,16540,16540,16540,16540,0
20240409,172000,231654560,16540,16540,16540,16540,0
20240409,171900,231654560,16540,16540,16540,16540,0
20240409,171800,231654560,16540,16540,16540,16540,0
20240409,171700,231654560,16540,16540,16540,16540,0
20240409,171600,231654560,16540,16540,16540,16540,0
20240409,171500,231654560,16540,16540,16540,16540,0
20240409,171400,231654560,16540,16540,16540,16540,0
20240409,171300,231654560,16540,16540,16540,16540,0
20240409,171200,231654560,16540,16540,16540,16540,0
20240409,171100,231654560,16540,16540,16540,16540,0
20240409,171000,231654560,16540,16540,16540,16540,0
20240409,170900,231654560,16540,16540,16540,16540,0
20240409,170800,231654560,16540,16540,16540,16540,0
20240409,170700,231654560,16540,16540,16540,16540,0
20240409,170600,231654560,16540,16540,16540,16540,0
20240409,170500,231654560,16540,16540,16540,16540,610
20240409,170400,231654560,16540,16540,16540,16540,0
20240409,170300,231654560,16540,16540,16540,16540,0
20240409,170200,231654560,16540,16540,16540,16540,0
20240409,170100,231654560,16540,16540,16540,16540,0
20240409,170000,231654560,16540,16540,16540,16540,0
20240409,165900,231654560,16540,16540,16540,16540,0
20240409,165800,231654560,16540,16540,16540,16540,0
20240409,165700,231654560,16540,16540,16540,16540,0
20240409,165600,231654560,16540,16540,16540,16540,0
20240409,165500,231654560,16540,16540,16540,16540,0
20240409,165400,231654560,16540,16540,16540,16540,0
20240409,165300,231654560,16540,16540,16540,16540,0
20240409,165200,231654560,16540,16540,16540,16540,0
20240409,165100,231654560,16540,16540,16540,16540,0
20240409,165000,231654560,16540,16540,16540,16540,0
20240409,164900,231654560,16540,16540,16540,16540,0
20240409,164800,231654560,16540,16540,16540,16540,0
20240409,164700,231654560,16540,16540,16540,16540,0
20240409,164600,231654560,16540,16540,16540,16540,0
20240409,164500,231654560,16540,16540,16540,16540,0
20240409,164400,231654560,16540,16540,16540,16540,0
20240409,164300,231654560,16540,16540,16540,16540,0
20240409,164200,231654560,16540,16540,16540,16540,0
20240409,164100,231654560,16540,16540,16540,16540,0
20240409,164000,231654560,16540,16540,16540,16540,0
20240409,163900,231654560,16540,16540,16540,16540,0
20240409,163800,231654560,16540,16540,16540,16540,0
20240409,163700,231654560,16540,16540,16540,16540,0
20240409,163600,231654560,16540,16540,16540,16540,0
20240409,163500,231654560,16540,16540,16540,16540,610
20240409,163400,231654560,16540,16540,16540,16540,0
20240409,163300,231654560,16540,16540,16540,16540,0
20240409,163200,231654560,16540,16540,16540,16540,0
20240409,163100,231654560,16540,16540,16540,16540,0
20240409,163000,231654560,16540,16540,16540,16540,0
20240409,162900,231654560,16540,16540,16540,16540,0
20240409,162800,231654560,16540,16540,16540,16540,0
20240409,162700,231654560,16540,16540,16540,16540,0
20240409,162600,231654560,16540,16540,16540,16540,0
20240409,162500,231654560,16540,16540,16540,16540,0
20240409,162400,231654560,16540,16540,16540,16540,0
20240409,162300,231654560,16540,16540,16540,16540,0
20240409,162200,231654560,16540,16540,16540,16540,0
20240409,162100,231654560,16540,16540,16540,16540,0
20240409,162000,231654560,16540,16540,16540,16540,0
20240409,161900,231654560,16540,16540,16540,16540,0
20240409,161800,231654560,16540,16540,16540,16540,0
20240409,161700,231654560,16540,16540,16540,16540,0
20240409,161600,231654560,16540,16540,16540,16540,0
20240409,161500,231654560,16540,16540,16540,16540,0
20240409,161400,231654560,16540,16540,16540,16540,0
20240409,161300,231654560,16540,16540,16540,16540,0
20240409,161200,231654560,16540,16540,16540,16540,0
20240409,161100,231654560,16540,16540,16540,16540,0
20240409,161000,231654560,16540,16540,16540,16540,0
20240409,160900,231654560,16540,16540,16540,16540,0
20240409,160800,231654560,16540,16540,16540,16540,0
20240409,160700,231654560,16540,16540,16540,16540,0
20240409,160600,231654560,16540,16540,16540,16540,0
20240409,160500,231654560,16540,16540,16540,16540,610
20240409,160400,231654560,16540,16540,16540,16540,0
20240409,160300,231654560,16540,16540,16540,16540,0
20240409,160200,231654560,16540,16540,16540,16540,0
20240409,160100,231654560,16540,16540,16540,16540,0
20240409,160000,231654560,16540,16540,16540,16540,0
20240409,155900,231654560,16540,16540,16540,16540,0
20240409,155800,231654560,16540,16540,16540,16540,0
20240409,155700,231654560,16540,16540,16540,16540,0
20240409,155600,231654560,16540,16540,16540,16540,0
20240409,155500,231654560,16540,16540,16540,16540,0
20240409,155400,231654560,16540,16540,16540,16540,0
20240409,155300,231654560,16540,16540,16540,16540,0
20240409,155200,231654560,16540,16540,16540,16540,0
20240409,155100,231654560,16540,16540,16540,16540,0
20240409,155000,231654560,16540,16540,16540,16540,0
20240409,154900,231654560,16540,16540,16540,16540,0
20240409,154800,231654560,16540,16540,16540,16540,0
20240409,154700,231654560,16540,16540,16540,16540,0
20240409,154600,231654560,16540,16540,16540,16540,0
20240409,154500,231654560,16540,16540,16540,16540,0
20240409,154400,231654560,16540,16540,16540,16540,0
20240409,154300,231654560,16540,16540,16540,16540,0
20240409,154200,231654560,16540,16540,16540,16540,0
20240409,154100,231654560,16540,16540,16540,16540,0
20240409,154000,231654560,16540,16540,16540,16540,0
20240409,153900,231654560,16540,16540,16540,16540,0
20240409,153800,231654560,16540,16540,16540,16540,0
20240409,153700,231654560,16540,16540,16540,16540,0
20240409,153600,231654560,16540,16540,16540,16540,0
20240409,153500,231654560,16540,16540,16540,16540,610
20240409,153400,231654560,16540,16540,16540,16540,0
20240409,153300,231654560,16540,16540,16540,16540,0
20240409,153200,231654560,16540,16540,16540,16540,0
20240409,153100,231654560,16540,16540,16540,16540,0
20240409,153000,231654560,16540,16540,16540,16540,610
20240409,152900,221565160,16460,16460,16460,16460,0
20240409,152800,221565160,16460,16460,16460,16460,0
20240409,152700,221565160,16460,16460,16460,16460,0
20240409,152600,221565160,16460,16460,16460,16460,0
20240409,152500,221565160,16460,16460,16460,16460,0
20240409,152400,221565160,16460,16460,16460,16460,0
20240409,152300,221565160,16460,16460,16460,16460,0
20240409,152200,221565160,16460,16460,16460,16460,0
20240409,152100,221565160,16460,16460,16460,16460,0
20240409,152000,221565160,16460,16460,16460,16460,0
20240409,151900,221565160,16460,16460,16600,16450,275
20240409,151800,217030450,16460,16450,16460,16450,9
20240409,151700,216882350,16450,16450,16450,16450,28
20240409,151600,216421750,16440,16450,16450,16440,11
20240409,151500,216240850,16440,16440,16440,16440,1
20240409,151400,216224410,16450,16450,16450,16450,210
20240409,151300,212769910,16450,16450,16450,16450,200
20240409,151200,209479910,16450,16450,16450,16450,0
20240409,151100,209479910,16450,16450,16450,16450,10
20240409,151000,209315410,16450,16450,16450,16450,3
20240409,150900,209266060,16460,16460,16460,16460,0
20240409,150800,209266060,16460,16460,16460,16460,1
20240409,150700,209249600,16450,16450,16450,16450,0
20240409,150600,209249600,16450,16450,16450,16450,1
20240409,150500,209233150,16450,16450,16450,16450,0
20240409,150400,209233150,16450,16450,16450,16450,0
20240409,150300,209233150,16450,16450,16450,16450,0
20240409,150200,209233150,16450,16450,16450,16450,1
20240409,150100,209216700,16460,16470,16470,16460,20
20240409,150000,208887490,16450,16450,16450,16450,0
20240409,145900,208887490,16450,16450,16450,16450,0
20240409,145800,208887490,16450,16450,16450,16450,1
20240409,145700,208871040,16460,16460,16460,16460,0
20240409,145600,208871040,16460,16460,16460,16460,23
20240409,145500,208492460,16450,16450,16450,16450,0
20240409,145400,208492460,16450,16450,16450,16450,1
20240409,145300,208476010,16450,16450,16450,16450,20
20240409,145200,208147010,16460,16460,16460,16460,0
20240409,145100,208147010,16460,16460,16460,16460,1
20240409,145000,208130550,16450,16450,16450,16450,1
20240409,144900,208114100,16460,16460,16460,16450,286
20240409,144800,203407200,16450,16450,16450,16450,30
20240409,144700,202913700,16450,16450,16450,16450,318
20240409,144600,197682600,16460,16480,16480,16460,413
20240409,144500,190882570,16460,16460,16460,16460,0
20240409,144400,190882570,16460,16460,16460,16460,0
20240409,144300,190882570,16460,16460,16460,16460,0
20240409,144200,190882570,16460,16470,16470,16460,2
20240409,144100,190849640,16470,16470,16470,16470,8
20240409,144000,190717880,16480,16480,16480,16480,2
20240409,143900,190684920,16480,16480,16480,16480,15
20240409,143800,190437720,16480,16480,16480,16470,10
20240409,143700,190272930,16460,16460,16460,16460,0
20240409,143600,190272930,16460,16460,16460,16460,6
20240409,143500,190174170,16460,16460,16460,16460,0
20240409,143400,190174170,16460,16460,16460,16460,1
20240409,143300,190157710,16460,16460,16460,16460,0
20240409,143200,190157710,16460,16460,16460,16460,0
20240409,143100,190157710,16460,16460,16460,16460,0
20240409,143000,190157710,16460,16470,16470,16460,2
20240409,142900,190124780,16480,16480,16480,16480,11
20240409,142800,189943500,16480,16480,16480,16480,6
20240409,142700,189844620,16480,16480,16480,16480,0
20240409,142600,189844620,16480,16460,16480,16460,7
20240409,142500,189729280,16460,16460,16460,16460,0
20240409,142400,189729280,16460,16460,16460,16460,0
20240409,142300,189729280,16460,16460,16460,16460,200
20240409,142200,186437280,16460,16460,16460,16460,21
20240409,142100,186091620,16480,16480,16480,16470,17
20240409,142000,185811510,16470,16470,16470,16470,0
20240409,141900,185811510,16470,16470,16470,16470,0
20240409,141800,185811510,16470,16470,16470,16470,4
20240409,141700,185745630,16470,16470,16470,16470,0
20240409,141600,185745630,16470,16470,16470,16470,0
20240409,141500,185745630,16470,16470,16470,16470,1
20240409,141400,185729160,16470,16480,16480,16470,17
20240409,141300,185449120,16490,16490,16490,16490,0
20240409,141200,185449120,16490,16490,16490,16490,0
20240409,141100,185449120,16490,16490,16490,16490,0
20240409,141000,185449120,16490,16480,16490,16480,5
20240409,140900,185366680,16490,16490,16490,16490,5
20240409,140800,185284230,16490,16490,16490,16490,6
20240409,140700,185185290,16490,16490,16490,16490,1
20240409,140600,185168800,16470,16480,16480,16470,17
20240409,140500,184888800,16490,16490,16490,16490,2
20240409,140400,184855820,16460,16460,16460,16460,0
20240409,140300,184855820,16460,16490,16490,16460,1721
20240409,140200,156500840,16500,16500,16500,16500,1
20240409,140100,156484340,16500,16500,16500,16500,0
20240409,140000,156484340,16500,16500,16500,16500,50
20240409,135900,155659340,16490,16490,16490,16490,0
20240409,135800,155659340,16490,16490,16490,16490,1
20240409,135700,155642850,16510,16510,16510,16510,3
20240409,135600,155593320,16500,16500,16500,16500,0
20240409,135500,155593320,16500,16500,16500,16500,0
20240409,135400,155593320,16500,16500,16500,16500,20
20240409,135300,155263320,16500,16500,16500,16500,26
20240409,135200,154834320,16490,16490,16490,16490,0
20240409,135100,154834320,16490,16490,16490,16490,0
20240409,135000,154834320,16490,16490,16490,16490,0
20240409,134900,154834320,16490,16490,16490,16490,1
20240409,134800,154817830,16490,16490,16490,16490,0
20240409,134700,154817830,16490,16490,16490,16490,0
20240409,134600,154817830,16490,16490,16490,16490,16
20240409,134500,154553990,16490,16490,16490,16490,1
20240409,134400,154537500,16500,16500,16500,16500,0
20240409,134300,154537500,16500,16500,16500,16500,0
20240409,134200,154537500,16500,16500,16500,16500,0
20240409,134100,154537500,16500,16500,16500,16490,22
20240409,134000,154174510,16500,16500,16500,16500,1
20240409,133900,154158010,16490,16490,16490,16490,204
20240409,133800,150794050,16480,16480,16480,16480,0
20240409,133700,150794050,16480,16480,16480,16480,11
20240409,133600,150612770,16480,16490,16490,16480,25
20240409,133500,150200760,16490,16490,16490,16490,5
20240409,133400,150118310,16480,16480,16480,16480,14
20240409,133300,149887590,16480,16490,16490,16480,71
20240409,133200,148716810,16480,16490,16490,16480,29
20240409,133100,148238880,16480,16480,16480,16480,0
20240409,133000,148238880,16480,16480,16480,16480,0
20240409,132900,148238880,16480,16480,16480,16480,1
20240409,132800,148222400,16480,16480,16480,16480,20
20240409,132700,147892800,16480,16480,16480,16480,0
20240409,132600,147892800,16480,16480,16480,16480,0
20240409,132500,147892800,16480,16480,16480,16480,1
20240409,132400,147876320,16480,16480,16480,16480,0
20240409,132300,147876320,16480,16480,16480,16480,7
20240409,132200,147760960,16490,16490,16490,16490,4
20240409,132100,147695000,16480,16480,16480,16480,1
20240409,132000,147678520,16490,16490,16490,16490,1
20240409,131900,147662030,16480,16480,16480,16480,0
20240409,131800,147662030,16480,16480,16480,16480,0
20240409,131700,147662030,16480,16480,16480,16480,1
20240409,131600,147645550,16490,16490,16490,16490,18
20240409,131500,147348730,16490,16490,16490,16490,0
20240409,131400,147348730,16490,16500,16500,16490,25
20240409,131300,146936450,16500,16500,16500,16490,3
20240409,131200,146886960,16490,16490,16490,16490,0
20240409,131100,146886960,16490,16490,16490,16490,0
20240409,131000,146886960,16490,16490,16490,16490,0
20240409,130900,146886960,16490,16490,16490,16490,1
20240409,130800,146870470,16500,16500,16500,16500,1
20240409,130700,146853970,16490,16490,16490,16490,0
20240409,130600,146853970,16490,16490,16490,16490,0
20240409,130500,146853970,16490,16490,16490,16490,1
20240409,130400,146837480,16500,16500,16500,16500,5
20240409,130300,146754980,16490,16490,16490,16490,0
20240409,130200,146754980,16490,16490,16490,16490,0
20240409,130100,146754980,16490,16490,16490,16490,6
20240409,130000,146656040,16500,16500,16500,16500,1
20240409,125900,146639540,16500,16500,16500,16500,0
20240409,125800,146639540,16500,16500,16500,16500,3
20240409,125700,146590040,16500,16500,16500,16500,53
20240409,125600,145715540,16510,16510,16510,16510,0
20240409,125500,145715540,16510,16510,16510,16510,2
20240409,125400,145682520,16510,16510,16510,16510,7
20240409,125300,145566950,16510,16510,16510,16500,4
20240409,125200,145500920,16510,16510,16510,16510,2
20240409,125100,145467900,16500,16500,16500,16500,0
20240409,125000,145467900,16500,16500,16500,16500,81
20240409,124900,144131400,16500,16500,16500,16500,1
20240409,124800,144114900,16500,16500,16500,16500,0
20240409,124700,144114900,16500,16500,16500,16500,0
20240409,124600,144114900,16500,16500,16500,16500,0
20240409,124500,144114900,16500,16500,16500,16500,1
20240409,124400,144098400,16500,16500,16500,16500,0
20240409,124300,144098400,16500,16500,16500,16500,1
20240409,124200,144081900,16490,16510,16510,16490,14
20240409,124100,143850920,16500,16510,16510,16500,3
20240409,124000,143801400,16490,16520,16520,16490,1455
20240409,123900,119789030,16530,16530,16530,16530,0
20240409,123800,119789030,16530,16530,16530,16530,5
20240409,123700,119706380,16530,16530,16530,16530,1
20240409,123600,119689850,16530,16530,16530,16530,0
20240409,123500,119689850,16530,16530,16530,16530,0
20240409,123400,119689850,16530,16530,16530,16530,0
20240409,123300,119689850,16530,16530,16530,16530,1
20240409,123200,119673320,16550,16540,16550,16540,4
20240409,123100,119607130,16530,16530,16530,16530,0
20240409,123000,119607130,16530,16530,16530,16530,0
20240409,122900,119607130,16530,16530,16530,16530,0
20240409,122800,119607130,16530,16530,16530,16530,1
20240409,122700,119590600,16540,16540,16540,16540,0
20240409,122600,119590600,16540,16540,16560,16540,5
20240409,122500,119507860,16520,16520,16520,16520,0
20240409,122400,119507860,16520,16520,16520,16520,1
20240409,122300,119491340,16510,16510,16510,16510,0
20240409,122200,119491340,16510,16510,16510,16510,0
20240409,122100,119491340,16510,16510,16510,16510,0
20240409,122000,119491340,16510,16510,16510,16510,1
20240409,121900,119474830,16510,16510,16510,16510,0
20240409,121800,119474830,16510,16510,16510,16510,0
20240409,121700,119474830,16510,16510,16510,16510,0
20240409,121600,119474830,16510,16510,16510,16510,1
20240409,121500,119458320,16520,16550,16550,16520,1250
20240409,121400,98801670,16560,16590,16590,16560,7
20240409,121300,98685690,16600,16600,16600,16600,0
20240409,121200,98685690,16600,16600,16600,16600,6
20240409,121100,98586090,16600,16600,16600,16600,0
20240409,121000,98586090,16600,16600,16600,16600,0
20240409,120900,98586090,16600,16600,16600,16600,0
20240409,120800,98586090,16600,16590,16630,16590,137
20240409,120700,96311840,16590,16550,16590,16550,63
20240409,120600,95268620,16550,16550,16550,16550,1057
20240409,120500,77775270,16550,16550,16550,16550,73
20240409,120400,76567120,16530,16530,16530,16530,1
20240409,120300,76550590,16550,16550,16550,16550,0
20240409,120200,76550590,16550,16550,16550,16550,7
20240409,120100,76434740,16540,16540,16540,16540,0
20240409,120000,76434740,16540,16540,16540,16540,1
20240409,115900,76418200,16580,16580,16580,16580,0
20240409,115800,76418200,16580,16580,16580,16580,7
20240409,115700,76302140,16580,16560,16580,16560,2
20240409,115600,76269000,16530,16580,16590,16530,31
20240409,115500,75755060,16580,16580,16580,16580,1
20240409,115400,75738480,16580,16580,16580,16580,0
20240409,115300,75738480,16580,16580,16580,16580,0
20240409,115200,75738480,16580,16580,16580,16580,1
20240409,115100,75721900,16580,16560,16590,16560,4
20240409,115000,75655610,16590,16550,16590,16550,73
20240409,114900,74447060,16550,16540,16550,16540,322
20240409,114800,69120640,16530,16530,16530,16530,1
20240409,114700,69104110,16530,16530,16530,16530,0
20240409,114600,69104110,16530,16530,16530,16530,0
20240409,114500,69104110,16530,16530,16530,16530,0
20240409,114400,69104110,16530,16520,16530,16520,21
20240409,114300,68757050,16520,16520,16520,16520,0
20240409,114200,68757050,16520,16520,16520,16520,9
20240409,114100,68608370,16520,16520,16520,16520,0
20240409,114000,68608370,16520,16520,16520,16520,1
20240409,113900,68591850,16530,16530,16530,16530,0
20240409,113800,68591850,16530,16530,16530,16530,0
20240409,113700,68591850,16530,16530,16530,16530,0
20240409,113600,68591850,16530,16530,16530,16510,243
20240409,113500,64576530,16540,16540,16540,16540,0
20240409,113400,64576530,16540,16540,16540,16540,0
20240409,113300,64576530,16540,16540,16540,16540,1
20240409,113200,64559990,16530,16530,16530,16530,1
20240409,113100,64543460,16530,16530,16530,16530,0
20240409,113000,64543460,16530,16530,16530,16530,25
20240409,112900,64130210,16540,16540,16540,16540,0
20240409,112800,64130210,16540,16530,16540,16530,4
20240409,112700,64064060,16540,16540,16540,16540,9
20240409,112600,63915200,16540,16540,16540,16540,47
20240409,112500,63137820,16540,16540,16540,16540,2
20240409,112400,63104740,16530,16530,16530,16530,1
20240409,112300,63088210,16540,16540,16540,16540,0
20240409,112200,63088210,16540,16540,16540,16540,1
20240409,112100,63071670,16530,16530,16530,16530,28
20240409,112000,62608830,16520,16520,16520,16520,1
20240409,111900,62592310,16530,16530,16530,16530,35
20240409,111800,62013760,16530,16530,16530,16530,0
20240409,111700,62013760,16530,16530,16530,16530,0
20240409,111600,62013760,16530,16540,16540,16530,352
20240409,111500,56193910,16540,16540,16540,16540,1
20240409,111400,56177370,16550,16550,16550,16550,0
20240409,111300,56177370,16550,16550,16550,16550,0
20240409,111200,56177370,16550,16550,16550,16550,6
20240409,111100,56078070,16550,16550,16550,16550,305
20240409,111000,51030320,16550,16550,16550,16550,1
20240409,110900,51013770,16550,16550,16550,16550,3
20240409,110800,50964120,16550,16540,16550,16540,12
20240409,110700,50765620,16540,16560,16560,16540,250
20240409,110600,46630480,16550,16590,16590,16550,680
20240409,110500,35367370,16590,16590,16590,16590,19
20240409,110400,35052160,16580,16580,16580,16580,1
20240409,110300,35035580,16590,16590,16590,16590,0
20240409,110200,35035580,16590,16590,16590,16590,0
20240409,110100,35035580,16590,16590,16590,16590,20
20240409,110000,34703780,16590,16590,16590,16590,1
20240409,105900,34687190,16590,16590,16590,16590,0
20240409,105800,34687190,16590,16590,16590,16590,0
20240409,105700,34687190,16590,16590,16590,16590,6
20240409,105600,34587650,16590,16590,16590,16590,0
20240409,105500,34587650,16590,16580,16590,16580,37
20240409,105400,33973880,16590,16600,16600,16590,44
20240409,105300,33243860,16600,16600,16600,16600,0
20240409,105200,33243860,16600,16600,16600,16600,0
20240409,105100,33243860,16600,16600,16600,16600,17
20240409,105000,32961660,16600,16600,16600,16600,4
20240409,104900,32895260,16600,16600,16600,16600,30
20240409,104800,32397260,16610,16610,16610,16610,0
20240409,104700,32397260,16610,16610,16610,16610,0
20240409,104600,32397260,16610,16610,16610,16610,2
20240409,104500,32364040,16610,16610,16610,16610,1
20240409,104400,32347430,16600,16600,16600,16600,67
20240409,104300,31235230,16610,16610,16610,16610,0
20240409,104200,31235230,16610,16610,16610,16610,0
20240409,104100,31235230,16610,16600,16610,16600,8
20240409,104000,31102420,16600,16600,16600,16600,12
20240409,103900,30903220,16600,16610,16610,16600,139
20240409,103800,28595630,16640,16640,16640,16640,0
20240409,103700,28595630,16640,16640,16640,16640,0
20240409,103600,28595630,16640,16620,16640,16620,10
20240409,103500,28429280,16640,16630,16660,16630,10
20240409,103400,28262870,16660,16650,16660,16650,17
20240409,103300,27979810,16650,16650,16650,16650,0
20240409,103200,27979810,16650,16650,16650,16650,0
20240409,103100,27979810,16650,16630,16660,16630,5
20240409,103000,27896560,16640,16640,16640,16640,0
20240409,102900,27896560,16640,16620,16640,16610,92
20240409,102800,26368200,16620,16660,16660,16620,22
20240409,102700,26002200,16640,16640,16640,16640,56
20240409,102600,25070360,16650,16650,16650,16650,143
20240409,102500,22689410,16660,16660,16660,16660,0
20240409,102400,22689410,16660,16660,16660,16660,1
20240409,102300,22672750,16660,16660,16660,16660,0
20240409,102200,22672750,16660,16660,16660,16660,1
20240409,102100,22656090,16650,16650,16650,16650,29
20240409,102000,22173240,16660,16660,16660,16660,0
20240409,101900,22173240,16660,16660,16660,16660,1
20240409,101800,22156580,16660,16660,16660,16660,0
20240409,101700,22156580,16660,16660,16660,16660,0
20240409,101600,22156580,16660,16660,16660,16660,2
20240409,101500,22123260,16660,16660,16660,16660,0
20240409,101400,22123260,16660,16660,16660,16660,47
20240409,101300,21340240,16650,16650,16650,16650,0
20240409,101200,21340240,16650,16650,16650,16650,14
20240409,101100,21107140,16650,16650,16650,16650,1
20240409,101000,21090490,16640,16640,16640,16640,6
20240409,100900,20990650,16650,16660,16660,16650,37
20240409,100800,20374360,16670,16660,16670,16660,31
20240409,100700,19857890,16700,16700,16700,16700,0
20240409,100600,19857890,16700,16700,16700,16700,0
20240409,100500,19857890,16700,16700,16700,16700,0
20240409,100400,19857890,16700,16670,16700,16670,11
20240409,100300,19674320,16680,16680,16680,16680,0
20240409,100200,19674320,16680,16670,16690,16670,14
20240409,100100,19440790,16690,16680,16690,16680,8
20240409,100000,19307340,16680,16640,16680,16640,6
20240409,095900,19207320,16680,16690,16690,16680,21
20240409,095800,18857010,16680,16680,16680,16680,0
20240409,095700,18857010,16680,16690,16690,16680,2
20240409,095600,18823640,16700,16700,16700,16700,0
20240409,095500,18823640,16700,16680,16700,16680,53
20240409,095400,17939340,16680,16650,16680,16650,10
20240409,095300,17772780,16650,16650,16650,16650,5
20240409,095200,17689530,16640,16640,16640,16640,0
20240409,095100,17689530,16640,16640,16640,16640,5
20240409,095000,17606330,16640,16640,16640,16640,1
20240409,094900,17589690,16650,16610,16650,16610,8
20240409,094800,17456700,16620,16640,16640,16620,55
20240409,094700,16541960,16650,16650,16650,16650,10
20240409,094600,16375460,16650,16650,16650,16650,0
20240409,094500,16375460,16650,16650,16650,16650,21
20240409,094400,16025810,16690,16690,16690,16690,0
20240409,094300,16025810,16690,16670,16700,16650,67
20240409,094200,14908250,16660,16640,16670,16640,6
20240409,094100,14808320,16640,16640,16640,16640,1
20240409,094000,14791680,16650,16670,16670,16640,101
20240409,093900,13110750,16670,16670,16670,16670,1
20240409,093800,13094080,16680,16650,16680,16640,14
20240409,093700,12860800,16650,16660,16660,16650,55
20240409,093600,11944520,16680,16680,16680,16670,17
20240409,093500,11661060,16670,16670,16670,16670,25
20240409,093400,11244310,16680,16680,16680,16680,2
20240409,093300,11210950,16680,16660,16680,16660,10
20240409,093200,11044170,16680,16660,16680,16660,5
20240409,093100,10960810,16690,16650,16690,16650,12
20240409,093000,10760610,16680,16650,16680,16650,41
20240409,092900,10077720,16650,16690,16690,16650,70
20240409,092800,8910410,16690,16690,16690,16690,0
20240409,092700,8910410,16690,16690,16690,16690,0
20240409,092600,8910410,16690,16690,16690,16690,10
20240409,092500,8743510,16680,16680,16680,16680,0
20240409,092400,8743510,16680,16650,16680,16650,13
20240409,092300,8526910,16670,16650,16680,16650,28
20240409,092200,8060270,16660,16670,16670,16660,7
20240409,092100,7943640,16710,16670,16710,16670,29
20240409,092000,7459570,16670,16670,16670,16670,0
20240409,091900,7459570,16670,16670,16670,16670,2
20240409,091800,7426230,16670,16670,16670,16670,6
20240409,091700,7326210,16720,16720,16720,16720,0
20240409,091600,7326210,16720,16670,16720,16670,14
20240409,091500,7092360,16730,16730,16730,16730,146
20240409,091400,4649780,16730,16730,16730,16730,0
20240409,091300,4649780,16730,16730,16730,16730,0
20240409,091200,4649780,16730,16730,16730,16730,1
20240409,091100,4633050,16740,16740,16740,16740,0
20240409,091000,4633050,16740,16740,16740,16740,0
20240409,090900,4633050,16740,16740,16740,16740,0
20240409,090800,4633050,16740,16740,16740,16740,1
20240409,090700,4616310,16650,16650,16650,16650,0
20240409,090600,4616310,16650,16650,16650,16650,0
20240409,090500,4616310,16650,16650,16650,16650,0
20240409,090400,4616310,16650,16650,16650,16650,59
20240409,090300,3633960,16670,16670,16670,16670,0
20240409,090200,3633960,16670,16670,16670,16670,0
20240409,090100,3633960,16670,16670,16670,16670,10
20240409,090000,3467260,16670,16670,16670,16650,188