KissMeData/069080/min/candle-20240403.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240403,193300,538356130,16100,16100,16100,16100,1104
20240403,193200,538356130,16100,16100,16100,16100,0
20240403,193100,538356130,16100,16100,16100,16100,0
20240403,193000,538356130,16100,16100,16100,16100,0
20240403,192900,538356130,16100,16100,16100,16100,0
20240403,192800,538356130,16100,16100,16100,16100,0
20240403,192700,538356130,16100,16100,16100,16100,0
20240403,192600,538356130,16100,16100,16100,16100,0
20240403,192500,538356130,16100,16100,16100,16100,0
20240403,192400,538356130,16100,16100,16100,16100,0
20240403,192300,538356130,16100,16100,16100,16100,0
20240403,192200,538356130,16100,16100,16100,16100,0
20240403,192100,538356130,16100,16100,16100,16100,0
20240403,192000,538356130,16100,16100,16100,16100,0
20240403,191900,538356130,16100,16100,16100,16100,0
20240403,191800,538356130,16100,16100,16100,16100,0
20240403,191700,538356130,16100,16100,16100,16100,0
20240403,191600,538356130,16100,16100,16100,16100,0
20240403,191500,538356130,16100,16100,16100,16100,0
20240403,191400,538356130,16100,16100,16100,16100,0
20240403,191300,538356130,16100,16100,16100,16100,0
20240403,191200,538356130,16100,16100,16100,16100,0
20240403,191100,538356130,16100,16100,16100,16100,0
20240403,191000,538356130,16100,16100,16100,16100,0
20240403,190900,538356130,16100,16100,16100,16100,0
20240403,190800,538356130,16100,16100,16100,16100,0
20240403,190700,538356130,16100,16100,16100,16100,0
20240403,190600,538356130,16100,16100,16100,16100,0
20240403,190500,538356130,16100,16100,16100,16100,0
20240403,190400,538356130,16100,16100,16100,16100,0
20240403,190300,538356130,16100,16100,16100,16100,1104
20240403,190200,538356130,16100,16100,16100,16100,0
20240403,190100,538356130,16100,16100,16100,16100,0
20240403,190000,538356130,16100,16100,16100,16100,0
20240403,185900,538356130,16100,16100,16100,16100,0
20240403,185800,538356130,16100,16100,16100,16100,0
20240403,185700,538356130,16100,16100,16100,16100,0
20240403,185600,538356130,16100,16100,16100,16100,0
20240403,185500,538356130,16100,16100,16100,16100,0
20240403,185400,538356130,16100,16100,16100,16100,0
20240403,185300,538356130,16100,16100,16100,16100,0
20240403,185200,538356130,16100,16100,16100,16100,0
20240403,185100,538356130,16100,16100,16100,16100,0
20240403,185000,538356130,16100,16100,16100,16100,0
20240403,184900,538356130,16100,16100,16100,16100,0
20240403,184800,538356130,16100,16100,16100,16100,0
20240403,184700,538356130,16100,16100,16100,16100,0
20240403,184600,538356130,16100,16100,16100,16100,0
20240403,184500,538356130,16100,16100,16100,16100,0
20240403,184400,538356130,16100,16100,16100,16100,0
20240403,184300,538356130,16100,16100,16100,16100,0
20240403,184200,538356130,16100,16100,16100,16100,0
20240403,184100,538356130,16100,16100,16100,16100,0
20240403,184000,538356130,16100,16100,16100,16100,0
20240403,183900,538356130,16100,16100,16100,16100,0
20240403,183800,538356130,16100,16100,16100,16100,0
20240403,183700,538356130,16100,16100,16100,16100,0
20240403,183600,538356130,16100,16100,16100,16100,0
20240403,183500,538356130,16100,16100,16100,16100,0
20240403,183400,538356130,16100,16100,16100,16100,0
20240403,183300,538356130,16100,16100,16100,16100,1104
20240403,183200,538356130,16100,16100,16100,16100,0
20240403,183100,538356130,16100,16100,16100,16100,0
20240403,183000,538356130,16100,16100,16100,16100,0
20240403,182900,538356130,16100,16100,16100,16100,0
20240403,182800,538356130,16100,16100,16100,16100,0
20240403,182700,538356130,16100,16100,16100,16100,0
20240403,182600,538356130,16100,16100,16100,16100,0
20240403,182500,538356130,16100,16100,16100,16100,0
20240403,182400,538356130,16100,16100,16100,16100,0
20240403,182300,538356130,16100,16100,16100,16100,0
20240403,182200,538356130,16100,16100,16100,16100,0
20240403,182100,538356130,16100,16100,16100,16100,0
20240403,182000,538356130,16100,16100,16100,16100,0
20240403,181900,538356130,16100,16100,16100,16100,0
20240403,181800,538356130,16100,16100,16100,16100,0
20240403,181700,538356130,16100,16100,16100,16100,0
20240403,181600,538356130,16100,16100,16100,16100,0
20240403,181500,538356130,16100,16100,16100,16100,0
20240403,181400,538356130,16100,16100,16100,16100,0
20240403,181300,538356130,16100,16100,16100,16100,0
20240403,181200,538356130,16100,16100,16100,16100,0
20240403,181100,538356130,16100,16100,16100,16100,0
20240403,181000,538356130,16100,16100,16100,16100,0
20240403,180900,538356130,16100,16100,16100,16100,0
20240403,180800,538356130,16100,16100,16100,16100,0
20240403,180700,538356130,16100,16100,16100,16100,0
20240403,180600,538356130,16100,16100,16100,16100,0
20240403,180500,538356130,16100,16100,16100,16100,0
20240403,180400,538356130,16100,16100,16100,16100,0
20240403,180300,538356130,16100,16100,16100,16100,1104
20240403,180200,538356130,16100,16100,16100,16100,0
20240403,180100,538356130,16100,16100,16100,16100,0
20240403,180000,538356130,16100,16100,16100,16100,0
20240403,175900,538356130,16100,16100,16100,16100,0
20240403,175800,538356130,16100,16100,16100,16100,0
20240403,175700,538356130,16100,16100,16100,16100,0
20240403,175600,538356130,16100,16100,16100,16100,0
20240403,175500,538356130,16100,16100,16100,16100,0
20240403,175400,538356130,16100,16100,16100,16100,0
20240403,175300,538356130,16100,16100,16100,16100,0
20240403,175200,538356130,16100,16100,16100,16100,0
20240403,175100,538356130,16100,16100,16100,16100,0
20240403,175000,538356130,16100,16100,16100,16100,0
20240403,174900,538356130,16100,16100,16100,16100,0
20240403,174800,538356130,16100,16100,16100,16100,0
20240403,174700,538356130,16100,16100,16100,16100,0
20240403,174600,538356130,16100,16100,16100,16100,0
20240403,174500,538356130,16100,16100,16100,16100,0
20240403,174400,538356130,16100,16100,16100,16100,0
20240403,174300,538356130,16100,16100,16100,16100,0
20240403,174200,538356130,16100,16100,16100,16100,0
20240403,174100,538356130,16100,16100,16100,16100,0
20240403,174000,538356130,16100,16100,16100,16100,0
20240403,173900,538356130,16100,16100,16100,16100,0
20240403,173800,538356130,16100,16100,16100,16100,0
20240403,173700,538356130,16100,16100,16100,16100,0
20240403,173600,538356130,16100,16100,16100,16100,0
20240403,173500,538356130,16100,16100,16100,16100,0
20240403,173400,538356130,16100,16100,16100,16100,0
20240403,173300,538356130,16100,16100,16100,16100,1104
20240403,173200,538356130,16100,16100,16100,16100,0
20240403,173100,538356130,16100,16100,16100,16100,0
20240403,173000,538356130,16100,16100,16100,16100,0
20240403,172900,538356130,16100,16100,16100,16100,0
20240403,172800,538356130,16100,16100,16100,16100,0
20240403,172700,538356130,16100,16100,16100,16100,0
20240403,172600,538356130,16100,16100,16100,16100,0
20240403,172500,538356130,16100,16100,16100,16100,0
20240403,172400,538356130,16100,16100,16100,16100,0
20240403,172300,538356130,16100,16100,16100,16100,0
20240403,172200,538356130,16100,16100,16100,16100,0
20240403,172100,538356130,16100,16100,16100,16100,0
20240403,172000,538356130,16100,16100,16100,16100,0
20240403,171900,538356130,16100,16100,16100,16100,0
20240403,171800,538356130,16100,16100,16100,16100,0
20240403,171700,538356130,16100,16100,16100,16100,0
20240403,171600,538356130,16100,16100,16100,16100,0
20240403,171500,538356130,16100,16100,16100,16100,0
20240403,171400,538356130,16100,16100,16100,16100,0
20240403,171300,538356130,16100,16100,16100,16100,0
20240403,171200,538356130,16100,16100,16100,16100,0
20240403,171100,538356130,16100,16100,16100,16100,0
20240403,171000,538356130,16100,16100,16100,16100,0
20240403,170900,538356130,16100,16100,16100,16100,0
20240403,170800,538356130,16100,16100,16100,16100,0
20240403,170700,538356130,16100,16100,16100,16100,0
20240403,170600,538356130,16100,16100,16100,16100,0
20240403,170500,538356130,16100,16100,16100,16100,0
20240403,170400,538356130,16100,16100,16100,16100,0
20240403,170300,538356130,16100,16100,16100,16100,1104
20240403,170200,538356130,16100,16100,16100,16100,0
20240403,170100,538356130,16100,16100,16100,16100,0
20240403,170000,538356130,16100,16100,16100,16100,0
20240403,165900,538356130,16100,16100,16100,16100,0
20240403,165800,538356130,16100,16100,16100,16100,0
20240403,165700,538356130,16100,16100,16100,16100,0
20240403,165600,538356130,16100,16100,16100,16100,0
20240403,165500,538356130,16100,16100,16100,16100,0
20240403,165400,538356130,16100,16100,16100,16100,0
20240403,165300,538356130,16100,16100,16100,16100,0
20240403,165200,538356130,16100,16100,16100,16100,0
20240403,165100,538356130,16100,16100,16100,16100,0
20240403,165000,538356130,16100,16100,16100,16100,0
20240403,164900,538356130,16100,16100,16100,16100,0
20240403,164800,538356130,16100,16100,16100,16100,0
20240403,164700,538356130,16100,16100,16100,16100,0
20240403,164600,538356130,16100,16100,16100,16100,0
20240403,164500,538356130,16100,16100,16100,16100,0
20240403,164400,538356130,16100,16100,16100,16100,0
20240403,164300,538356130,16100,16100,16100,16100,0
20240403,164200,538356130,16100,16100,16100,16100,0
20240403,164100,538356130,16100,16100,16100,16100,0
20240403,164000,538356130,16100,16100,16100,16100,0
20240403,163900,538356130,16100,16100,16100,16100,0
20240403,163800,538356130,16100,16100,16100,16100,0
20240403,163700,538356130,16100,16100,16100,16100,0
20240403,163600,538356130,16100,16100,16100,16100,0
20240403,163500,538356130,16100,16100,16100,16100,0
20240403,163400,538356130,16100,16100,16100,16100,0
20240403,163300,538356130,16100,16100,16100,16100,1104
20240403,163200,538356130,16100,16100,16100,16100,0
20240403,163100,538356130,16100,16100,16100,16100,0
20240403,163000,538356130,16100,16100,16100,16100,0
20240403,162900,538356130,16100,16100,16100,16100,0
20240403,162800,538356130,16100,16100,16100,16100,0
20240403,162700,538356130,16100,16100,16100,16100,0
20240403,162600,538356130,16100,16100,16100,16100,0
20240403,162500,538356130,16100,16100,16100,16100,0
20240403,162400,538356130,16100,16100,16100,16100,0
20240403,162300,538356130,16100,16100,16100,16100,0
20240403,162200,538356130,16100,16100,16100,16100,0
20240403,162100,538356130,16100,16100,16100,16100,0
20240403,162000,538356130,16100,16100,16100,16100,0
20240403,161900,538356130,16100,16100,16100,16100,0
20240403,161800,538356130,16100,16100,16100,16100,0
20240403,161700,538356130,16100,16100,16100,16100,0
20240403,161600,538356130,16100,16100,16100,16100,0
20240403,161500,538356130,16100,16100,16100,16100,0
20240403,161400,538356130,16100,16100,16100,16100,0
20240403,161300,538356130,16100,16100,16100,16100,0
20240403,161200,538356130,16100,16100,16100,16100,0
20240403,161100,538356130,16100,16100,16100,16100,0
20240403,161000,538356130,16100,16100,16100,16100,0
20240403,160900,538356130,16100,16100,16100,16100,0
20240403,160800,538356130,16100,16100,16100,16100,0
20240403,160700,538356130,16100,16100,16100,16100,0
20240403,160600,538356130,16100,16100,16100,16100,0
20240403,160500,538356130,16100,16100,16100,16100,0
20240403,160400,538356130,16100,16100,16100,16100,0
20240403,160300,538356130,16100,16100,16100,16100,1104
20240403,160200,538356130,16100,16100,16100,16100,0
20240403,160100,538356130,16100,16100,16100,16100,0
20240403,160000,538356130,16100,16100,16100,16100,0
20240403,155900,538356130,16100,16100,16100,16100,0
20240403,155800,538356130,16100,16100,16100,16100,0
20240403,155700,538356130,16100,16100,16100,16100,0
20240403,155600,538356130,16100,16100,16100,16100,0
20240403,155500,538356130,16100,16100,16100,16100,0
20240403,155400,538356130,16100,16100,16100,16100,0
20240403,155300,538356130,16100,16100,16100,16100,0
20240403,155200,538356130,16100,16100,16100,16100,0
20240403,155100,538356130,16100,16100,16100,16100,0
20240403,155000,538356130,16100,16100,16100,16100,0
20240403,154900,538356130,16100,16100,16100,16100,0
20240403,154800,538356130,16100,16100,16100,16100,0
20240403,154700,538356130,16100,16100,16100,16100,0
20240403,154600,538356130,16100,16100,16100,16100,0
20240403,154500,538356130,16100,16100,16100,16100,0
20240403,154400,538356130,16100,16100,16100,16100,0
20240403,154300,538356130,16100,16100,16100,16100,0
20240403,154200,538356130,16100,16100,16100,16100,0
20240403,154100,538356130,16100,16100,16100,16100,0
20240403,154000,538356130,16100,16100,16100,16100,0
20240403,153900,538356130,16100,16100,16100,16100,0
20240403,153800,538356130,16100,16100,16100,16100,0
20240403,153700,538356130,16100,16100,16100,16100,0
20240403,153600,538356130,16100,16100,16100,16100,0
20240403,153500,538356130,16100,16100,16100,16100,0
20240403,153400,538356130,16100,16100,16100,16100,0
20240403,153300,538356130,16100,16100,16100,16100,1104
20240403,153200,538356130,16100,16100,16100,16100,0
20240403,153100,538356130,16100,16100,16100,16100,0
20240403,153000,538356130,16100,16100,16100,16100,1104
20240403,152900,520581730,16080,16080,16080,16080,0
20240403,152800,520581730,16080,16080,16080,16080,0
20240403,152700,520581730,16080,16080,16080,16080,0
20240403,152600,520581730,16080,16080,16080,16080,0
20240403,152500,520581730,16080,16080,16080,16080,0
20240403,152400,520581730,16080,16080,16080,16080,0
20240403,152300,520581730,16080,16080,16080,16080,0
20240403,152200,520581730,16080,16080,16080,16080,0
20240403,152100,520581730,16080,16080,16080,16080,0
20240403,152000,520581730,16080,16080,16080,16080,0
20240403,151900,520581730,16080,16090,16090,16080,360
20240403,151800,514792910,16080,16080,16080,16080,87
20240403,151700,513393950,16090,16090,16090,16090,0
20240403,151600,513393950,16090,16090,16090,16090,123
20240403,151500,511414880,16090,16090,16090,16090,10
20240403,151400,511253980,16080,16080,16080,16080,7
20240403,151300,511141420,16080,16080,16080,16080,64
20240403,151200,510112300,16090,16100,16100,16090,2
20240403,151100,510080110,16080,16080,16080,16080,0
20240403,151000,510080110,16080,16080,16100,16080,36
20240403,150900,509501190,16080,16090,16100,16080,294
20240403,150800,504771940,16080,16080,16080,16080,0
20240403,150700,504771940,16080,16080,16080,16080,0
20240403,150600,504771940,16080,16090,16090,16080,2
20240403,150500,504739770,16090,16090,16090,16090,0
20240403,150400,504739770,16090,16090,16090,16090,0
20240403,150300,504739770,16090,16090,16090,16090,0
20240403,150200,504739770,16090,16090,16090,16090,0
20240403,150100,504739770,16090,16090,16090,16090,34
20240403,150000,504192710,16100,16100,16100,16100,3
20240403,145900,504144410,16100,16100,16100,16100,0
20240403,145800,504144410,16100,16100,16100,16090,94
20240403,145700,502631890,16090,16090,16090,16090,0
20240403,145600,502631890,16090,16090,16090,16090,0
20240403,145500,502631890,16090,16090,16090,16090,0
20240403,145400,502631890,16090,16090,16090,16090,0
20240403,145300,502631890,16090,16090,16090,16090,0
20240403,145200,502631890,16090,16090,16090,16090,0
20240403,145100,502631890,16090,16090,16090,16090,1
20240403,145000,502615800,16090,16090,16090,16090,111
20240403,144900,500829810,16090,16100,16100,16090,130
20240403,144800,498738100,16090,16090,16090,16090,200
20240403,144700,495520100,16100,16100,16100,16100,0
20240403,144600,495520100,16100,16100,16100,16100,10
20240403,144500,495359100,16090,16090,16090,16090,38
20240403,144400,494747680,16100,16100,16100,16100,0
20240403,144300,494747680,16100,16100,16100,16100,13
20240403,144200,494538380,16090,16090,16090,16090,0
20240403,144100,494538380,16090,16090,16090,16090,37
20240403,144000,493943050,16090,16090,16090,16090,0
20240403,143900,493943050,16090,16090,16090,16090,0
20240403,143800,493943050,16090,16090,16090,16090,12
20240403,143700,493749970,16090,16090,16090,16090,55
20240403,143600,492865020,16090,16090,16090,16090,1
20240403,143500,492848930,16090,16090,16090,16090,692
20240403,143400,481714650,16090,16090,16090,16090,0
20240403,143300,481714650,16090,16090,16090,16090,37
20240403,143200,481119320,16100,16100,16100,16100,0
20240403,143100,481119320,16100,16100,16100,16100,0
20240403,143000,481119320,16100,16100,16100,16100,0
20240403,142900,481119320,16100,16100,16100,16100,1
20240403,142800,481103220,16100,16100,16100,16100,0
20240403,142700,481103220,16100,16100,16100,16100,0
20240403,142600,481103220,16100,16100,16100,16100,2
20240403,142500,481071020,16100,16100,16100,16100,3
20240403,142400,481022720,16100,16090,16100,16090,16
20240403,142300,480765130,16090,16090,16090,16090,36
20240403,142200,480185890,16100,16100,16100,16100,10
20240403,142100,480024890,16100,16100,16100,16100,2
20240403,142000,479992690,16100,16100,16100,16100,6
20240403,141900,479896090,16090,16090,16090,16090,13
20240403,141800,479686920,16100,16100,16100,16100,1
20240403,141700,479670820,16090,16090,16090,16090,1
20240403,141600,479654730,16080,16080,16080,16080,0
20240403,141500,479654730,16080,16090,16090,16080,183
20240403,141400,476712000,16100,16100,16100,16100,0
20240403,141300,476712000,16100,16100,16100,16100,4
20240403,141200,476647600,16100,16100,16100,16100,139
20240403,141100,474409700,16100,16120,16120,16100,207
20240403,141000,471075900,16110,16120,16120,16110,125
20240403,140900,469062140,16130,16130,16130,16130,0
20240403,140800,469062140,16130,16130,16130,16130,0
20240403,140700,469062140,16130,16130,16130,16130,0
20240403,140600,469062140,16130,16130,16130,16130,0
20240403,140500,469062140,16130,16130,16130,16130,0
20240403,140400,469062140,16130,16130,16130,16130,0
20240403,140300,469062140,16130,16130,16130,16130,63
20240403,140200,468045950,16130,16130,16130,16130,0
20240403,140100,468045950,16130,16130,16130,16130,307
20240403,140000,463094040,16110,16110,16110,16110,1
20240403,135900,463077930,16110,16110,16110,16110,0
20240403,135800,463077930,16110,16110,16110,16110,0
20240403,135700,463077930,16110,16110,16110,16110,0
20240403,135600,463077930,16110,16110,16110,16110,15
20240403,135500,462836280,16110,16110,16110,16110,0
20240403,135400,462836280,16110,16130,16130,16110,500
20240403,135300,454778140,16130,16130,16130,16130,1
20240403,135200,454762010,16130,16130,16130,16130,0
20240403,135100,454762010,16130,16130,16130,16130,0
20240403,135000,454762010,16130,16130,16130,16130,0
20240403,134900,454762010,16130,16130,16130,16130,0
20240403,134800,454762010,16130,16130,16130,16130,0
20240403,134700,454762010,16130,16130,16130,16130,0
20240403,134600,454762010,16130,16130,16130,16130,100
20240403,134500,453149010,16140,16140,16140,16140,7
20240403,134400,453036030,16140,16140,16140,16140,3
20240403,134300,452987610,16140,16140,16140,16140,0
20240403,134200,452987610,16140,16140,16140,16140,0
20240403,134100,452987610,16140,16140,16140,16140,0
20240403,134000,452987610,16140,16140,16140,16140,2
20240403,133900,452955330,16130,16140,16140,16130,228
20240403,133800,449277600,16140,16140,16140,16140,0
20240403,133700,449277600,16140,16140,16140,16140,0
20240403,133600,449277600,16140,16140,16140,16140,11
20240403,133500,449100060,16140,16140,16140,16140,0
20240403,133400,449100060,16140,16140,16140,16140,30
20240403,133300,448615860,16140,16140,16140,16140,0
20240403,133200,448615860,16140,16140,16140,16140,0
20240403,133100,448615860,16140,16140,16140,16140,0
20240403,133000,448615860,16140,16140,16140,16140,0
20240403,132900,448615860,16140,16140,16140,16140,0
20240403,132800,448615860,16140,16140,16140,16140,44
20240403,132700,447905700,16160,16160,16160,16160,0
20240403,132600,447905700,16160,16160,16160,16160,1
20240403,132500,447889540,16140,16140,16140,16140,2
20240403,132400,447857260,16140,16140,16140,16140,0
20240403,132300,447857260,16140,16140,16140,16140,0
20240403,132200,447857260,16140,16150,16150,16140,3
20240403,132100,447808830,16170,16170,16170,16170,0
20240403,132000,447808830,16170,16170,16170,16170,0
20240403,131900,447808830,16170,16170,16170,16160,641
20240403,131800,437443870,16210,16160,16210,16160,39
20240403,131700,436811730,16140,16140,16140,16140,1
20240403,131600,436795590,16120,16090,16210,16090,1833
20240403,131500,407166210,16090,16090,16090,16090,6
20240403,131400,407069670,16090,16090,16090,16090,1
20240403,131300,407053580,16080,16080,16080,16080,0
20240403,131200,407053580,16080,16080,16080,16080,0
20240403,131100,407053580,16080,16090,16090,16080,3
20240403,131000,407005330,16090,16090,16090,16090,0
20240403,130900,407005330,16090,16090,16090,16090,0
20240403,130800,407005330,16090,16090,16090,16090,2
20240403,130700,406973150,16070,16100,16100,16070,193
20240403,130600,403871290,16090,16090,16090,16090,1
20240403,130500,403855200,16090,16090,16090,16090,0
20240403,130400,403855200,16090,16090,16090,16090,0
20240403,130300,403855200,16090,16090,16090,16090,9
20240403,130200,403710390,16090,16090,16090,16090,120
20240403,130100,401779590,16100,16100,16100,16100,0
20240403,130000,401779590,16100,16100,16100,16100,0
20240403,125900,401779590,16100,16100,16100,16100,19
20240403,125800,401473690,16100,16100,16100,16100,10
20240403,125700,401312690,16090,16090,16090,16090,0
20240403,125600,401312690,16090,16090,16090,16090,0
20240403,125500,401312690,16090,16090,16090,16090,0
20240403,125400,401312690,16090,16080,16090,16080,540
20240403,125300,392626830,16070,16070,16070,16070,0
20240403,125200,392626830,16070,16070,16070,16070,0
20240403,125100,392626830,16070,16070,16070,16070,0
20240403,125000,392626830,16070,16070,16070,16070,0
20240403,124900,392626830,16070,16070,16070,16070,0
20240403,124800,392626830,16070,16070,16070,16070,0
20240403,124700,392626830,16070,16070,16070,16070,10
20240403,124600,392466130,16070,16070,16070,16070,0
20240403,124500,392466130,16070,16070,16070,16070,0
20240403,124400,392466130,16070,16070,16070,16070,0
20240403,124300,392466130,16070,16070,16070,16070,0
20240403,124200,392466130,16070,16070,16070,16070,0
20240403,124100,392466130,16070,16070,16070,16070,39
20240403,124000,391839400,16070,16070,16070,16070,0
20240403,123900,391839400,16070,16070,16070,16070,0
20240403,123800,391839400,16070,16070,16070,16070,100
20240403,123700,390232400,16070,16070,16070,16070,0
20240403,123600,390232400,16070,16070,16070,16070,0
20240403,123500,390232400,16070,16070,16070,16070,0
20240403,123400,390232400,16070,16070,16070,16070,0
20240403,123300,390232400,16070,16080,16080,16070,126
20240403,123200,388207540,16080,16080,16080,16080,0
20240403,123100,388207540,16080,16080,16080,16080,4
20240403,123000,388143220,16070,16070,16070,16070,155
20240403,122900,385652370,16070,16070,16070,16070,10
20240403,122800,385491670,16070,16070,16070,16070,10
20240403,122700,385330970,16070,16070,16070,16070,0
20240403,122600,385330970,16070,16070,16070,16070,569
20240403,122500,376187140,16080,16090,16090,16080,125
20240403,122400,374177120,16090,16090,16090,16090,0
20240403,122300,374177120,16090,16090,16090,16090,40
20240403,122200,373533520,16090,16090,16090,16090,641
20240403,122100,363219830,16090,16090,16090,16090,0
20240403,122000,363219830,16090,16090,16090,16090,0
20240403,121900,363219830,16090,16090,16090,16090,0
20240403,121800,363219830,16090,16110,16110,16090,195
20240403,121700,360080980,16100,16100,16100,16100,0
20240403,121600,360080980,16100,16100,16100,16100,0
20240403,121500,360080980,16100,16100,16100,16100,0
20240403,121400,360080980,16100,16100,16100,16100,0
20240403,121300,360080980,16100,16100,16100,16100,0
20240403,121200,360080980,16100,16110,16110,16100,4
20240403,121100,360016570,16100,16100,16100,16100,0
20240403,121000,360016570,16100,16100,16100,16100,1000
20240403,120900,343916570,16110,16110,16110,16110,0
20240403,120800,343916570,16110,16110,16110,16110,20
20240403,120700,343594370,16110,16110,16110,16110,11
20240403,120600,343417160,16100,16100,16100,16100,0
20240403,120500,343417160,16100,16100,16100,16100,0
20240403,120400,343417160,16100,16120,16120,16100,891
20240403,120300,329062200,16120,16120,16120,16120,0
20240403,120200,329062200,16120,16120,16120,16120,0
20240403,120100,329062200,16120,16120,16120,16120,0
20240403,120000,329062200,16120,16120,16120,16120,0
20240403,115900,329062200,16120,16120,16120,16120,0
20240403,115800,329062200,16120,16120,16120,16120,0
20240403,115700,329062200,16120,16120,16120,16120,0
20240403,115600,329062200,16120,16120,16120,16120,0
20240403,115500,329062200,16120,16130,16130,16120,233
20240403,115400,325306110,16140,16140,16140,16140,0
20240403,115300,325306110,16140,16140,16140,16140,0
20240403,115200,325306110,16140,16140,16140,16140,0
20240403,115100,325306110,16140,16140,16140,16140,61
20240403,115000,324321570,16140,16140,16140,16140,0
20240403,114900,324321570,16140,16140,16140,16140,0
20240403,114800,324321570,16140,16140,16140,16140,0
20240403,114700,324321570,16140,16140,16140,16140,0
20240403,114600,324321570,16140,16140,16140,16140,32
20240403,114500,323805090,16130,16130,16130,16130,0
20240403,114400,323805090,16130,16130,16130,16130,0
20240403,114300,323805090,16130,16130,16130,16130,0
20240403,114200,323805090,16130,16130,16130,16130,0
20240403,114100,323805090,16130,16130,16130,16130,0
20240403,114000,323805090,16130,16130,16130,16130,0
20240403,113900,323805090,16130,16130,16130,16130,0
20240403,113800,323805090,16130,16130,16130,16130,0
20240403,113700,323805090,16130,16130,16130,16130,0
20240403,113600,323805090,16130,16130,16130,16130,1
20240403,113500,323788960,16130,16130,16130,16130,5
20240403,113400,323708310,16140,16140,16140,16140,100
20240403,113300,322094310,16140,16140,16140,16140,1
20240403,113200,322078170,16130,16130,16130,16130,4
20240403,113100,322013650,16130,16130,16130,16130,46
20240403,113000,321271670,16120,16120,16120,16120,0
20240403,112900,321271670,16120,16120,16120,16120,0
20240403,112800,321271670,16120,16120,16120,16120,138
20240403,112700,319047110,16120,16120,16120,16120,0
20240403,112600,319047110,16120,16120,16120,16120,33
20240403,112500,318515150,16130,16130,16130,16130,21
20240403,112400,318176420,16130,16130,16130,16130,0
20240403,112300,318176420,16130,16130,16130,16130,0
20240403,112200,318176420,16130,16130,16130,16130,0
20240403,112100,318176420,16130,16130,16130,16130,60
20240403,112000,317208620,16130,16130,16130,16130,0
20240403,111900,317208620,16130,16130,16130,16130,139
20240403,111800,314966550,16140,16140,16140,16140,0
20240403,111700,314966550,16140,16140,16140,16140,0
20240403,111600,314966550,16140,16140,16140,16140,11
20240403,111500,314789010,16130,16130,16130,16130,58
20240403,111400,313853470,16130,16130,16130,16130,0
20240403,111300,313853470,16130,16130,16130,16130,0
20240403,111200,313853470,16130,16130,16130,16130,0
20240403,111100,313853470,16130,16130,16130,16130,0
20240403,111000,313853470,16130,16130,16130,16130,0
20240403,110900,313853470,16130,16130,16130,16130,0
20240403,110800,313853470,16130,16130,16130,16130,3
20240403,110700,313805080,16130,16130,16130,16130,0
20240403,110600,313805080,16130,16130,16130,16130,0
20240403,110500,313805080,16130,16130,16130,16130,0
20240403,110400,313805080,16130,16120,16130,16120,23
20240403,110300,313434310,16130,16130,16130,16130,78
20240403,110200,312176170,16130,16130,16130,16130,100
20240403,110100,310563170,16130,16130,16130,16130,0
20240403,110000,310563170,16130,16130,16130,16130,0
20240403,105900,310563170,16130,16130,16130,16130,0
20240403,105800,310563170,16130,16130,16130,16130,211
20240403,105700,307159740,16130,16130,16130,16130,2
20240403,105600,307127480,16140,16140,16140,16140,6
20240403,105500,307030640,16140,16140,16140,16140,0
20240403,105400,307030640,16140,16140,16140,16140,1
20240403,105300,307014500,16130,16130,16130,16130,0
20240403,105200,307014500,16130,16130,16130,16130,0
20240403,105100,307014500,16130,16130,16130,16130,53
20240403,105000,306159610,16110,16110,16110,16110,500
20240403,104900,298104610,16110,16110,16110,16110,0
20240403,104800,298104610,16110,16110,16110,16110,0
20240403,104700,298104610,16110,16110,16110,16110,61
20240403,104600,297121900,16110,16110,16110,16110,0
20240403,104500,297121900,16110,16110,16110,16110,0
20240403,104400,297121900,16110,16110,16110,16110,69
20240403,104300,296010310,16100,16110,16110,16100,2
20240403,104200,295978100,16110,16110,16110,16110,5
20240403,104100,295897550,16110,16100,16110,16100,79
20240403,104000,294624950,16110,16140,16140,16110,167
20240403,103900,291933830,16140,16140,16140,16140,11
20240403,103800,291756290,16140,16140,16140,16140,0
20240403,103700,291756290,16140,16120,16140,16120,12
20240403,103600,291562630,16140,16160,16160,16140,369
20240403,103500,285602700,16180,16180,16180,16180,15
20240403,103400,285360000,16180,16180,16180,16180,2
20240403,103300,285327640,16160,16160,16160,16160,49
20240403,103200,284535800,16150,16150,16150,16140,17
20240403,103100,284261260,16150,16140,16150,16140,52
20240403,103000,283421670,16120,16110,16120,16110,93
20240403,102900,281923340,16100,16090,16100,16090,251
20240403,102800,277883770,16090,16090,16090,16090,38
20240403,102700,277272350,16090,16070,16090,16070,337
20240403,102600,271853610,16070,16060,16070,16060,329
20240403,102500,266569720,16070,16080,16080,16070,29
20240403,102400,266103600,16080,16100,16100,16080,714
20240403,102300,254609320,16110,16110,16110,16110,384
20240403,102200,248423080,16130,16130,16130,16130,10
20240403,102100,248261780,16130,16130,16130,16130,0
20240403,102000,248261780,16130,16130,16130,16130,0
20240403,101900,248261780,16130,16130,16130,16110,466
20240403,101800,240747260,16140,16130,16150,16130,527
20240403,101700,232241350,16140,16190,16190,16140,907
20240403,101600,217576810,16190,16190,16190,16190,93
20240403,101500,216071140,16190,16180,16190,16180,311
20240403,101400,211036060,16180,16180,16180,16180,0
20240403,101300,211036060,16180,16180,16180,16180,1
20240403,101200,211019880,16190,16190,16190,16190,200
20240403,101100,207781880,16190,16190,16210,16190,470
20240403,101000,200172540,16190,16190,16190,16190,1
20240403,100900,200156350,16190,16190,16190,16190,80
20240403,100800,198861150,16200,16200,16200,16200,0
20240403,100700,198861150,16200,16210,16210,16200,211
20240403,100600,195442190,16200,16200,16200,16200,0
20240403,100500,195442190,16200,16200,16220,16200,178
20240403,100400,192556370,16200,16190,16200,16190,70
20240403,100300,191422470,16200,16200,16200,16200,10
20240403,100200,191260470,16200,16200,16200,16200,5
20240403,100100,191179470,16200,16200,16200,16200,4
20240403,100000,191114670,16190,16200,16200,16190,118
20240403,095900,189204240,16190,16200,16200,16190,496
20240403,095800,181169690,16200,16220,16220,16200,35
20240403,095700,180602670,16220,16200,16220,16200,17
20240403,095600,180327250,16220,16200,16220,16200,15
20240403,095500,180084230,16200,16200,16200,16200,0
20240403,095400,180084230,16200,16220,16220,16200,108
20240403,095300,178333870,16220,16230,16230,16220,447
20240403,095200,171083500,16230,16230,16230,16230,2
20240403,095100,171051040,16220,16220,16220,16220,200
20240403,095000,167807040,16220,16240,16240,16220,1162
20240403,094900,148953640,16240,16240,16240,16240,6
20240403,094800,148856200,16230,16240,16240,16230,407
20240403,094700,142250540,16230,16270,16270,16230,462
20240403,094600,134747010,16280,16300,16300,16280,1005
20240403,094500,118379190,16310,16310,16310,16310,16
20240403,094400,118118230,16300,16310,16310,16300,70
20240403,094300,116977030,16320,16320,16320,16320,15
20240403,094200,116732230,16320,16320,16320,16310,202
20240403,094100,113436530,16320,16330,16330,16320,37
20240403,094000,112832430,16340,16340,16340,16340,1
20240403,093900,112816090,16340,16350,16350,16340,48
20240403,093800,112031760,16360,16360,16360,16360,10
20240403,093700,111868160,16360,16350,16360,16350,10
20240403,093600,111704570,16350,16350,16350,16350,1
20240403,093500,111688220,16350,16350,16350,16350,0
20240403,093400,111688220,16350,16330,16350,16330,188
20240403,093300,108616530,16330,16330,16330,16330,3
20240403,093200,108567540,16320,16320,16320,16320,1
20240403,093100,108551220,16340,16350,16350,16340,74
20240403,093000,107341990,16350,16350,16350,16350,0
20240403,092900,107341990,16350,16350,16350,16350,10
20240403,092800,107178490,16350,16340,16360,16340,14
20240403,092700,106949670,16340,16360,16360,16340,27
20240403,092600,106508450,16360,16320,16360,16320,332
20240403,092500,101081200,16310,16310,16310,16310,1
20240403,092400,101064890,16310,16310,16310,16310,0
20240403,092300,101064890,16310,16310,16310,16310,0
20240403,092200,101064890,16310,16310,16310,16310,2
20240403,092100,101032270,16290,16290,16290,16290,2
20240403,092000,100999690,16290,16290,16290,16290,1
20240403,091900,100983400,16300,16290,16300,16290,61
20240403,091800,99989610,16280,16270,16280,16270,28
20240403,091700,99533890,16250,16260,16290,16200,1914
20240403,091600,68468950,16270,16310,16310,16270,1540
20240403,091500,43396300,16320,16320,16320,16310,35
20240403,091400,42825110,16320,16290,16320,16290,92
20240403,091300,41325380,16290,16280,16290,16280,188
20240403,091200,38264480,16270,16260,16280,16230,593
20240403,091100,28632260,16300,16340,16340,16300,872
20240403,091000,14397280,16350,16350,16390,16350,115
20240403,090900,12516430,16390,16410,16410,16360,50
20240403,090800,11698300,16400,16400,16400,16400,18
20240403,090700,11403100,16400,16350,16400,16350,184
20240403,090600,8385550,16410,16450,16450,16350,259
20240403,090500,4137010,16450,16480,16480,16450,79
20240403,090400,2835580,16480,16480,16480,16480,0
20240403,090300,2835580,16480,16480,16480,16480,0
20240403,090200,2835580,16480,16480,16480,16480,0
20240403,090100,2835580,16480,16550,16550,16480,13
20240403,090000,2620870,16550,16590,16590,16550,156