KissMeData/086820/min/candle-20240409.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240409,194300,200237870,16870,16870,16870,16870,70
20240409,194200,200237870,16870,16870,16870,16870,0
20240409,194100,200237870,16870,16870,16870,16870,0
20240409,194000,200237870,16870,16870,16870,16870,0
20240409,193900,200237870,16870,16870,16870,16870,0
20240409,193800,200237870,16870,16870,16870,16870,0
20240409,193700,200237870,16870,16870,16870,16870,0
20240409,193600,200237870,16870,16870,16870,16870,0
20240409,193500,200237870,16870,16870,16870,16870,0
20240409,193400,200237870,16870,16870,16870,16870,0
20240409,193300,200237870,16870,16870,16870,16870,0
20240409,193200,200237870,16870,16870,16870,16870,0
20240409,193100,200237870,16870,16870,16870,16870,0
20240409,193000,200237870,16870,16870,16870,16870,0
20240409,192900,200237870,16870,16870,16870,16870,0
20240409,192800,200237870,16870,16870,16870,16870,0
20240409,192700,200237870,16870,16870,16870,16870,0
20240409,192600,200237870,16870,16870,16870,16870,0
20240409,192500,200237870,16870,16870,16870,16870,0
20240409,192400,200237870,16870,16870,16870,16870,0
20240409,192300,200237870,16870,16870,16870,16870,0
20240409,192200,200237870,16870,16870,16870,16870,0
20240409,192100,200237870,16870,16870,16870,16870,0
20240409,192000,200237870,16870,16870,16870,16870,0
20240409,191900,200237870,16870,16870,16870,16870,0
20240409,191800,200237870,16870,16870,16870,16870,0
20240409,191700,200237870,16870,16870,16870,16870,0
20240409,191600,200237870,16870,16870,16870,16870,0
20240409,191500,200237870,16870,16870,16870,16870,0
20240409,191400,200237870,16870,16870,16870,16870,0
20240409,191300,200237870,16870,16870,16870,16870,70
20240409,191200,200237870,16870,16870,16870,16870,0
20240409,191100,200237870,16870,16870,16870,16870,0
20240409,191000,200237870,16870,16870,16870,16870,0
20240409,190900,200237870,16870,16870,16870,16870,0
20240409,190800,200237870,16870,16870,16870,16870,0
20240409,190700,200237870,16870,16870,16870,16870,0
20240409,190600,200237870,16870,16870,16870,16870,0
20240409,190500,200237870,16870,16870,16870,16870,0
20240409,190400,200237870,16870,16870,16870,16870,0
20240409,190300,200237870,16870,16870,16870,16870,0
20240409,190200,200237870,16870,16870,16870,16870,0
20240409,190100,200237870,16870,16870,16870,16870,0
20240409,190000,200237870,16870,16870,16870,16870,0
20240409,185900,200237870,16870,16870,16870,16870,0
20240409,185800,200237870,16870,16870,16870,16870,0
20240409,185700,200237870,16870,16870,16870,16870,0
20240409,185600,200237870,16870,16870,16870,16870,0
20240409,185500,200237870,16870,16870,16870,16870,0
20240409,185400,200237870,16870,16870,16870,16870,0
20240409,185300,200237870,16870,16870,16870,16870,0
20240409,185200,200237870,16870,16870,16870,16870,0
20240409,185100,200237870,16870,16870,16870,16870,0
20240409,185000,200237870,16870,16870,16870,16870,0
20240409,184900,200237870,16870,16870,16870,16870,0
20240409,184800,200237870,16870,16870,16870,16870,0
20240409,184700,200237870,16870,16870,16870,16870,0
20240409,184600,200237870,16870,16870,16870,16870,0
20240409,184500,200237870,16870,16870,16870,16870,0
20240409,184400,200237870,16870,16870,16870,16870,0
20240409,184300,200237870,16870,16870,16870,16870,70
20240409,184200,200237870,16870,16870,16870,16870,0
20240409,184100,200237870,16870,16870,16870,16870,0
20240409,184000,200237870,16870,16870,16870,16870,0
20240409,183900,200237870,16870,16870,16870,16870,0
20240409,183800,200237870,16870,16870,16870,16870,0
20240409,183700,200237870,16870,16870,16870,16870,0
20240409,183600,200237870,16870,16870,16870,16870,0
20240409,183500,200237870,16870,16870,16870,16870,0
20240409,183400,200237870,16870,16870,16870,16870,0
20240409,183300,200237870,16870,16870,16870,16870,0
20240409,183200,200237870,16870,16870,16870,16870,0
20240409,183100,200237870,16870,16870,16870,16870,0
20240409,183000,200237870,16870,16870,16870,16870,0
20240409,182900,200237870,16870,16870,16870,16870,0
20240409,182800,200237870,16870,16870,16870,16870,0
20240409,182700,200237870,16870,16870,16870,16870,0
20240409,182600,200237870,16870,16870,16870,16870,0
20240409,182500,200237870,16870,16870,16870,16870,0
20240409,182400,200237870,16870,16870,16870,16870,0
20240409,182300,200237870,16870,16870,16870,16870,0
20240409,182200,200237870,16870,16870,16870,16870,0
20240409,182100,200237870,16870,16870,16870,16870,0
20240409,182000,200237870,16870,16870,16870,16870,0
20240409,181900,200237870,16870,16870,16870,16870,0
20240409,181800,200237870,16870,16870,16870,16870,0
20240409,181700,200237870,16870,16870,16870,16870,0
20240409,181600,200237870,16870,16870,16870,16870,0
20240409,181500,200237870,16870,16870,16870,16870,0
20240409,181400,200237870,16870,16870,16870,16870,0
20240409,181300,200237870,16870,16870,16870,16870,70
20240409,181200,200237870,16870,16870,16870,16870,0
20240409,181100,200237870,16870,16870,16870,16870,0
20240409,181000,200237870,16870,16870,16870,16870,0
20240409,180900,200237870,16870,16870,16870,16870,0
20240409,180800,200237870,16870,16870,16870,16870,0
20240409,180700,200237870,16870,16870,16870,16870,0
20240409,180600,200237870,16870,16870,16870,16870,0
20240409,180500,200237870,16870,16870,16870,16870,0
20240409,180400,200237870,16870,16870,16870,16870,0
20240409,180300,200237870,16870,16870,16870,16870,0
20240409,180200,200237870,16870,16870,16870,16870,0
20240409,180100,200237870,16870,16870,16870,16870,0
20240409,180000,200237870,16870,16870,16870,16870,0
20240409,175900,200237870,16870,16870,16870,16870,0
20240409,175800,200237870,16870,16870,16870,16870,0
20240409,175700,200237870,16870,16870,16870,16870,0
20240409,175600,200237870,16870,16870,16870,16870,0
20240409,175500,200237870,16870,16870,16870,16870,0
20240409,175400,200237870,16870,16870,16870,16870,0
20240409,175300,200237870,16870,16870,16870,16870,0
20240409,175200,200237870,16870,16870,16870,16870,0
20240409,175100,200237870,16870,16870,16870,16870,0
20240409,175000,200237870,16870,16870,16870,16870,0
20240409,174900,200237870,16870,16870,16870,16870,0
20240409,174800,200237870,16870,16870,16870,16870,0
20240409,174700,200237870,16870,16870,16870,16870,0
20240409,174600,200237870,16870,16870,16870,16870,0
20240409,174500,200237870,16870,16870,16870,16870,0
20240409,174400,200237870,16870,16870,16870,16870,0
20240409,174300,200237870,16870,16870,16870,16870,70
20240409,174200,200237870,16870,16870,16870,16870,0
20240409,174100,200237870,16870,16870,16870,16870,0
20240409,174000,200237870,16870,16870,16870,16870,0
20240409,173900,200237870,16870,16870,16870,16870,0
20240409,173800,200237870,16870,16870,16870,16870,0
20240409,173700,200237870,16870,16870,16870,16870,0
20240409,173600,200237870,16870,16870,16870,16870,0
20240409,173500,200237870,16870,16870,16870,16870,0
20240409,173400,200237870,16870,16870,16870,16870,0
20240409,173300,200237870,16870,16870,16870,16870,0
20240409,173200,200237870,16870,16870,16870,16870,0
20240409,173100,200237870,16870,16870,16870,16870,0
20240409,173000,200237870,16870,16870,16870,16870,0
20240409,172900,200237870,16870,16870,16870,16870,0
20240409,172800,200237870,16870,16870,16870,16870,0
20240409,172700,200237870,16870,16870,16870,16870,0
20240409,172600,200237870,16870,16870,16870,16870,0
20240409,172500,200237870,16870,16870,16870,16870,0
20240409,172400,200237870,16870,16870,16870,16870,0
20240409,172300,200237870,16870,16870,16870,16870,0
20240409,172200,200237870,16870,16870,16870,16870,0
20240409,172100,200237870,16870,16870,16870,16870,0
20240409,172000,200237870,16870,16870,16870,16870,0
20240409,171900,200237870,16870,16870,16870,16870,0
20240409,171800,200237870,16870,16870,16870,16870,0
20240409,171700,200237870,16870,16870,16870,16870,0
20240409,171600,200237870,16870,16870,16870,16870,0
20240409,171500,200237870,16870,16870,16870,16870,0
20240409,171400,200237870,16870,16870,16870,16870,0
20240409,171300,200237870,16870,16870,16870,16870,70
20240409,171200,200237870,16870,16870,16870,16870,0
20240409,171100,200237870,16870,16870,16870,16870,0
20240409,171000,200237870,16870,16870,16870,16870,0
20240409,170900,200237870,16870,16870,16870,16870,0
20240409,170800,200237870,16870,16870,16870,16870,0
20240409,170700,200237870,16870,16870,16870,16870,0
20240409,170600,200237870,16870,16870,16870,16870,0
20240409,170500,200237870,16870,16870,16870,16870,0
20240409,170400,200237870,16870,16870,16870,16870,0
20240409,170300,200237870,16870,16870,16870,16870,0
20240409,170200,200237870,16870,16870,16870,16870,0
20240409,170100,200237870,16870,16870,16870,16870,0
20240409,170000,200237870,16870,16870,16870,16870,0
20240409,165900,200237870,16870,16870,16870,16870,0
20240409,165800,200237870,16870,16870,16870,16870,0
20240409,165700,200237870,16870,16870,16870,16870,0
20240409,165600,200237870,16870,16870,16870,16870,0
20240409,165500,200237870,16870,16870,16870,16870,0
20240409,165400,200237870,16870,16870,16870,16870,0
20240409,165300,200237870,16870,16870,16870,16870,0
20240409,165200,200237870,16870,16870,16870,16870,0
20240409,165100,200237870,16870,16870,16870,16870,0
20240409,165000,200237870,16870,16870,16870,16870,0
20240409,164900,200237870,16870,16870,16870,16870,0
20240409,164800,200237870,16870,16870,16870,16870,0
20240409,164700,200237870,16870,16870,16870,16870,0
20240409,164600,200237870,16870,16870,16870,16870,0
20240409,164500,200237870,16870,16870,16870,16870,0
20240409,164400,200237870,16870,16870,16870,16870,0
20240409,164300,200237870,16870,16870,16870,16870,70
20240409,164200,200237870,16870,16870,16870,16870,0
20240409,164100,200237870,16870,16870,16870,16870,0
20240409,164000,200237870,16870,16870,16870,16870,0
20240409,163900,200237870,16870,16870,16870,16870,0
20240409,163800,200237870,16870,16870,16870,16870,0
20240409,163700,200237870,16870,16870,16870,16870,0
20240409,163600,200237870,16870,16870,16870,16870,0
20240409,163500,200237870,16870,16870,16870,16870,0
20240409,163400,200237870,16870,16870,16870,16870,0
20240409,163300,200237870,16870,16870,16870,16870,0
20240409,163200,200237870,16870,16870,16870,16870,0
20240409,163100,200237870,16870,16870,16870,16870,0
20240409,163000,200237870,16870,16870,16870,16870,0
20240409,162900,200237870,16870,16870,16870,16870,0
20240409,162800,200237870,16870,16870,16870,16870,0
20240409,162700,200237870,16870,16870,16870,16870,0
20240409,162600,200237870,16870,16870,16870,16870,0
20240409,162500,200237870,16870,16870,16870,16870,0
20240409,162400,200237870,16870,16870,16870,16870,0
20240409,162300,200237870,16870,16870,16870,16870,0
20240409,162200,200237870,16870,16870,16870,16870,0
20240409,162100,200237870,16870,16870,16870,16870,0
20240409,162000,200237870,16870,16870,16870,16870,0
20240409,161900,200237870,16870,16870,16870,16870,0
20240409,161800,200237870,16870,16870,16870,16870,0
20240409,161700,200237870,16870,16870,16870,16870,0
20240409,161600,200237870,16870,16870,16870,16870,0
20240409,161500,200237870,16870,16870,16870,16870,0
20240409,161400,200237870,16870,16870,16870,16870,0
20240409,161300,200237870,16870,16870,16870,16870,70
20240409,161200,200237870,16870,16870,16870,16870,0
20240409,161100,200237870,16870,16870,16870,16870,0
20240409,161000,200237870,16870,16870,16870,16870,0
20240409,160900,200237870,16870,16870,16870,16870,0
20240409,160800,200237870,16870,16870,16870,16870,0
20240409,160700,200237870,16870,16870,16870,16870,0
20240409,160600,200237870,16870,16870,16870,16870,0
20240409,160500,200237870,16870,16870,16870,16870,0
20240409,160400,200237870,16870,16870,16870,16870,0
20240409,160300,200237870,16870,16870,16870,16870,0
20240409,160200,200237870,16870,16870,16870,16870,0
20240409,160100,200237870,16870,16870,16870,16870,0
20240409,160000,200237870,16870,16870,16870,16870,0
20240409,155900,200237870,16870,16870,16870,16870,0
20240409,155800,200237870,16870,16870,16870,16870,0
20240409,155700,200237870,16870,16870,16870,16870,0
20240409,155600,200237870,16870,16870,16870,16870,0
20240409,155500,200237870,16870,16870,16870,16870,0
20240409,155400,200237870,16870,16870,16870,16870,0
20240409,155300,200237870,16870,16870,16870,16870,0
20240409,155200,200237870,16870,16870,16870,16870,0
20240409,155100,200237870,16870,16870,16870,16870,0
20240409,155000,200237870,16870,16870,16870,16870,0
20240409,154900,200237870,16870,16870,16870,16870,0
20240409,154800,200237870,16870,16870,16870,16870,0
20240409,154700,200237870,16870,16870,16870,16870,0
20240409,154600,200237870,16870,16870,16870,16870,0
20240409,154500,200237870,16870,16870,16870,16870,0
20240409,154400,200237870,16870,16870,16870,16870,0
20240409,154300,200237870,16870,16870,16870,16870,70
20240409,154200,200237870,16870,16870,16870,16870,0
20240409,154100,200237870,16870,16870,16870,16870,0
20240409,154000,200237870,16870,16870,16870,16870,0
20240409,153900,200237870,16870,16870,16870,16870,0
20240409,153800,200237870,16870,16870,16870,16870,0
20240409,153700,200237870,16870,16870,16870,16870,0
20240409,153600,200237870,16870,16870,16870,16870,0
20240409,153500,200237870,16870,16870,16870,16870,0
20240409,153400,200237870,16870,16870,16870,16870,0
20240409,153300,200237870,16870,16870,16870,16870,0
20240409,153200,200237870,16870,16870,16870,16870,0
20240409,153100,200237870,16870,16870,16870,16870,0
20240409,153000,200237870,16870,16870,16870,16870,70
20240409,152900,199056970,16800,16800,16800,16800,0
20240409,152800,199056970,16800,16800,16800,16800,0
20240409,152700,199056970,16800,16800,16800,16800,0
20240409,152600,199056970,16800,16800,16800,16800,0
20240409,152500,199056970,16800,16800,16800,16800,0
20240409,152400,199056970,16800,16800,16800,16800,0
20240409,152300,199056970,16800,16800,16800,16800,0
20240409,152200,199056970,16800,16800,16800,16800,0
20240409,152100,199056970,16800,16800,16800,16800,0
20240409,152000,199056970,16800,16800,16800,16800,0
20240409,151900,199056970,16800,16800,16800,16800,0
20240409,151800,199056970,16800,16800,16800,16800,50
20240409,151700,198216970,16870,16860,16870,16860,7
20240409,151600,198098930,16870,16870,16870,16870,0
20240409,151500,198098930,16870,16870,16870,16870,0
20240409,151400,198098930,16870,16870,16870,16870,0
20240409,151300,198098930,16870,16860,16870,16860,9
20240409,151200,197947140,16890,16890,16890,16890,2
20240409,151100,197913360,16920,16920,16920,16920,0
20240409,151000,197913360,16920,16920,16920,16920,0
20240409,150900,197913360,16920,16920,16920,16920,0
20240409,150800,197913360,16920,16920,16920,16920,0
20240409,150700,197913360,16920,16920,16920,16920,0
20240409,150600,197913360,16920,16920,16920,16920,0
20240409,150500,197913360,16920,16920,16920,16920,0
20240409,150400,197913360,16920,16800,16920,16800,263
20240409,150300,193494840,16800,16800,16800,16800,432
20240409,150200,186237240,16730,16730,16730,16730,0
20240409,150100,186237240,16730,16730,16730,16730,0
20240409,150000,186237240,16730,16750,16750,16730,42
20240409,145900,185534410,16800,16800,16800,16800,1
20240409,145800,185517610,16800,16800,16800,16800,0
20240409,145700,185517610,16800,16800,16800,16800,0
20240409,145600,185517610,16800,16800,16800,16800,0
20240409,145500,185517610,16800,16800,16800,16800,0
20240409,145400,185517610,16800,16790,16800,16790,3
20240409,145300,185467230,16800,16800,16800,16800,2
20240409,145200,185433630,16720,16720,16720,16720,0
20240409,145100,185433630,16720,16720,16720,16720,0
20240409,145000,185433630,16720,16720,16720,16720,1
20240409,144900,185416910,16710,16710,16710,16710,1
20240409,144800,185400200,16800,16800,16800,16800,0
20240409,144700,185400200,16800,16800,16800,16800,0
20240409,144600,185400200,16800,16790,16800,16790,19
20240409,144500,185081140,16800,16800,16800,16800,0
20240409,144400,185081140,16800,16800,16800,16800,5
20240409,144300,184997140,16690,16800,16800,16690,10
20240409,144200,184829590,16800,16800,16800,16740,39
20240409,144100,184174930,16900,16900,16900,16800,11
20240409,144000,183989530,16910,16910,16910,16910,14
20240409,143900,183752790,16930,16930,16930,16930,0
20240409,143800,183752790,16930,16930,16930,16930,2
20240409,143700,183718930,16800,16910,16910,16800,43
20240409,143600,182996130,16990,16990,16990,16990,0
20240409,143500,182996130,16990,16990,16990,16990,0
20240409,143400,182996130,16990,16990,16990,16990,0
20240409,143300,182996130,16990,16990,16990,16990,0
20240409,143200,182996130,16990,16990,16990,16990,0
20240409,143100,182996130,16990,16990,16990,16990,0
20240409,143000,182996130,16990,16970,16990,16970,56
20240409,142900,182045350,16970,16970,16970,16970,0
20240409,142800,182045350,16970,16970,16970,16970,0
20240409,142700,182045350,16970,16970,16970,16970,0
20240409,142600,182045350,16970,16970,16970,16970,3
20240409,142500,181994440,16910,16910,16910,16910,18
20240409,142400,181690060,16980,16980,16980,16980,0
20240409,142300,181690060,16980,16980,16980,16980,11
20240409,142200,181503280,16990,16910,16990,16910,754
20240409,142100,168711590,16920,16910,16920,16910,98
20240409,142000,167054030,16920,16910,16920,16910,32
20240409,141900,166512790,16920,16920,16920,16910,30
20240409,141800,166005290,16930,16850,16930,16850,4
20240409,141700,165937650,16850,16970,16970,16850,14
20240409,141600,165701390,16980,16980,16980,16980,0
20240409,141500,165701390,16980,16980,16980,16980,64
20240409,141400,164614670,16980,16850,16980,16850,10
20240409,141300,164445650,16850,16840,16850,16840,82
20240409,141200,163064750,16840,16840,16840,16840,0
20240409,141100,163064750,16840,16840,16840,16840,0
20240409,141000,163064750,16840,16840,16840,16840,7
20240409,140900,162946870,16840,16830,16840,16830,23
20240409,140800,162559690,16840,16840,16840,16770,7
20240409,140700,162442020,16840,16830,16840,16830,64
20240409,140600,161364880,16830,16830,16830,16830,1
20240409,140500,161348050,16810,16990,17000,16810,17
20240409,140400,161059980,17000,16850,17000,16850,1241
20240409,140300,139984070,16850,16700,16850,16700,1131
20240409,140200,121018190,16700,16700,16700,16700,0
20240409,140100,121018190,16700,16700,16700,16700,2
20240409,140000,120984790,16710,16620,16710,16620,17
20240409,135900,120701360,16620,16690,16690,16620,4
20240409,135800,120634730,16710,16710,16710,16710,0
20240409,135700,120634730,16710,16710,16710,16710,0
20240409,135600,120634730,16710,16710,16710,16710,0
20240409,135500,120634730,16710,16710,16710,16710,0
20240409,135400,120634730,16710,16710,16710,16710,0
20240409,135300,120634730,16710,16710,16710,16710,0
20240409,135200,120634730,16710,16710,16710,16710,0
20240409,135100,120634730,16710,16710,16710,16710,0
20240409,135000,120634730,16710,16710,16710,16710,0
20240409,134900,120634730,16710,16710,16710,16710,0
20240409,134800,120634730,16710,16710,16710,16710,2
20240409,134700,120601310,16690,16690,16690,16690,0
20240409,134600,120601310,16690,16690,16690,16690,318
20240409,134500,115293890,16710,16710,16710,16710,0
20240409,134400,115293890,16710,16710,16710,16710,0
20240409,134300,115293890,16710,16700,16710,16700,14
20240409,134200,115060060,16700,16700,16700,16700,1
20240409,134100,115043360,16700,16670,16700,16670,265
20240409,134000,110621220,16670,16660,16670,16660,61
20240409,133900,109604760,16660,16660,16660,16660,0
20240409,133800,109604760,16660,16660,16660,16660,10
20240409,133700,109438160,16660,16660,16660,16660,0
20240409,133600,109438160,16660,16660,16660,16660,0
20240409,133500,109438160,16660,16660,16660,16660,2
20240409,133400,109404840,16560,16560,16560,16560,0
20240409,133300,109404840,16560,16560,16560,16560,0
20240409,133200,109404840,16560,16610,16610,16560,50
20240409,133100,108575790,16670,16660,16670,16660,7
20240409,133000,108459150,16660,16660,16660,16660,0
20240409,132900,108459150,16660,16660,16660,16660,0
20240409,132800,108459150,16660,16660,16660,16660,10
20240409,132700,108292550,16660,16660,16660,16660,0
20240409,132600,108292550,16660,16660,16660,16660,0
20240409,132500,108292550,16660,16660,16660,16660,50
20240409,132400,107459550,16660,16660,16660,16660,1
20240409,132300,107442890,16670,16670,16670,16670,0
20240409,132200,107442890,16670,16670,16670,16670,0
20240409,132100,107442890,16670,16670,16670,16670,0
20240409,132000,107442890,16670,16600,16670,16600,335
20240409,131900,101876320,16600,16590,16600,16590,15
20240409,131800,101627450,16590,16590,16590,16590,0
20240409,131700,101627450,16590,16590,16590,16590,0
20240409,131600,101627450,16590,16590,16590,16590,0
20240409,131500,101627450,16590,16590,16590,16590,3
20240409,131400,101577680,16600,16600,16600,16600,0
20240409,131300,101577680,16600,16600,16600,16600,0
20240409,131200,101577680,16600,16600,16600,16600,0
20240409,131100,101577680,16600,16600,16600,16600,0
20240409,131000,101577680,16600,16600,16600,16600,0
20240409,130900,101577680,16600,16590,16600,16590,10
20240409,130800,101411770,16590,16590,16590,16590,0
20240409,130700,101411770,16590,16590,16590,16590,0
20240409,130600,101411770,16590,16590,16590,16590,42
20240409,130500,100714990,16600,16520,16600,16520,232
20240409,130400,96872280,16520,16520,16520,16520,0
20240409,130300,96872280,16520,16520,16520,16520,0
20240409,130200,96872280,16520,16520,16520,16520,0
20240409,130100,96872280,16520,16520,16520,16520,71
20240409,130000,95699360,16520,16520,16520,16520,0
20240409,125900,95699360,16520,16500,16520,16500,3
20240409,125800,95649820,16480,16480,16480,16480,0
20240409,125700,95649820,16480,16480,16480,16480,46
20240409,125600,94891740,16480,16480,16480,16480,0
20240409,125500,94891740,16480,16480,16480,16480,0
20240409,125400,94891740,16480,16480,16480,16480,0
20240409,125300,94891740,16480,16480,16480,16480,0
20240409,125200,94891740,16480,16480,16480,16480,0
20240409,125100,94891740,16480,16480,16480,16480,0
20240409,125000,94891740,16480,16480,16480,16480,0
20240409,124900,94891740,16480,16480,16480,16480,0
20240409,124800,94891740,16480,16480,16480,16480,20
20240409,124700,94562140,16480,16480,16480,16480,0
20240409,124600,94562140,16480,16480,16480,16480,0
20240409,124500,94562140,16480,16480,16480,16480,0
20240409,124400,94562140,16480,16480,16480,16480,0
20240409,124300,94562140,16480,16480,16480,16480,0
20240409,124200,94562140,16480,16480,16480,16480,0
20240409,124100,94562140,16480,16480,16480,16480,0
20240409,124000,94562140,16480,16480,16480,16480,2
20240409,123900,94529180,16430,16430,16430,16430,0
20240409,123800,94529180,16430,16430,16430,16430,0
20240409,123700,94529180,16430,16430,16430,16430,0
20240409,123600,94529180,16430,16430,16430,16430,0
20240409,123500,94529180,16430,16430,16430,16430,22
20240409,123400,94167720,16500,16500,16500,16500,2
20240409,123300,94134720,16520,16520,16520,16520,0
20240409,123200,94134720,16520,16520,16520,16520,0
20240409,123100,94134720,16520,16520,16520,16520,0
20240409,123000,94134720,16520,16520,16520,16520,0
20240409,122900,94134720,16520,16520,16520,16520,0
20240409,122800,94134720,16520,16520,16520,16520,3
20240409,122700,94085160,16520,16520,16520,16520,0
20240409,122600,94085160,16520,16520,16520,16520,0
20240409,122500,94085160,16520,16500,16520,16500,20
20240409,122400,93755080,16500,16500,16500,16500,0
20240409,122300,93755080,16500,16500,16500,16500,0
20240409,122200,93755080,16500,16500,16500,16500,0
20240409,122100,93755080,16500,16500,16500,16500,0
20240409,122000,93755080,16500,16500,16500,16500,0
20240409,121900,93755080,16500,16500,16500,16500,0
20240409,121800,93755080,16500,16500,16500,16500,0
20240409,121700,93755080,16500,16500,16500,16500,0
20240409,121600,93755080,16500,16500,16500,16500,0
20240409,121500,93755080,16500,16500,16500,16500,2
20240409,121400,93722080,16490,16490,16490,16490,0
20240409,121300,93722080,16490,16490,16490,16490,9
20240409,121200,93573670,16490,16490,16490,16490,0
20240409,121100,93573670,16490,16490,16490,16490,210
20240409,121000,90110770,16490,16490,16490,16490,0
20240409,120900,90110770,16490,16480,16490,16480,109
20240409,120800,88313460,16490,16490,16490,16490,0
20240409,120700,88313460,16490,16480,16490,16480,52
20240409,120600,87456090,16470,16470,16470,16470,0
20240409,120500,87456090,16470,16470,16470,16470,0
20240409,120400,87456090,16470,16470,16470,16470,0
20240409,120300,87456090,16470,16470,16470,16470,0
20240409,120200,87456090,16470,16470,16470,16470,0
20240409,120100,87456090,16470,16470,16470,16470,0
20240409,120000,87456090,16470,16440,16470,16440,200
20240409,115900,84163940,16430,16430,16430,16430,0
20240409,115800,84163940,16430,16430,16430,16430,0
20240409,115700,84163940,16430,16430,16430,16430,0
20240409,115600,84163940,16430,16430,16430,16430,0
20240409,115500,84163940,16430,16430,16430,16430,15
20240409,115400,83917490,16440,16440,16440,16440,0
20240409,115300,83917490,16440,16440,16440,16440,0
20240409,115200,83917490,16440,16430,16440,16430,34
20240409,115100,83358630,16450,16450,16450,16450,0
20240409,115000,83358630,16450,16450,16450,16450,0
20240409,114900,83358630,16450,16450,16450,16450,0
20240409,114800,83358630,16450,16450,16450,16450,3
20240409,114700,83309280,16420,16420,16420,16420,0
20240409,114600,83309280,16420,16420,16420,16420,10
20240409,114500,83145080,16420,16420,16420,16420,0
20240409,114400,83145080,16420,16420,16420,16420,51
20240409,114300,82307660,16430,16430,16430,16430,0
20240409,114200,82307660,16430,16430,16430,16430,0
20240409,114100,82307660,16430,16430,16430,16430,0
20240409,114000,82307660,16430,16430,16430,16430,0
20240409,113900,82307660,16430,16430,16430,16430,1
20240409,113800,82291230,16440,16450,16460,16440,6
20240409,113700,82192530,16470,16470,16470,16470,0
20240409,113600,82192530,16470,16470,16470,16470,0
20240409,113500,82192530,16470,16470,16470,16470,0
20240409,113400,82192530,16470,16350,16470,16350,367
20240409,113300,76152340,16350,16350,16350,16350,0
20240409,113200,76152340,16350,16350,16350,16350,0
20240409,113100,76152340,16350,16350,16350,16350,6
20240409,113000,76054240,16360,16350,16360,16350,20
20240409,112900,75727110,16350,16350,16350,16350,0
20240409,112800,75727110,16350,16350,16350,16350,0
20240409,112700,75727110,16350,16350,16350,16350,0
20240409,112600,75727110,16350,16290,16350,16290,23
20240409,112500,75352260,16290,16290,16290,16290,1
20240409,112400,75335970,16300,16300,16300,16300,11
20240409,112300,75156670,16350,16350,16350,16350,0
20240409,112200,75156670,16350,16350,16350,16350,5
20240409,112100,75074920,16300,16300,16300,16300,0
20240409,112000,75074920,16300,16300,16300,16300,0
20240409,111900,75074920,16300,16300,16300,16300,0
20240409,111800,75074920,16300,16300,16300,16300,6
20240409,111700,74977120,16310,16310,16310,16310,0
20240409,111600,74977120,16310,16310,16310,16310,0
20240409,111500,74977120,16310,16330,16330,16300,117
20240409,111400,73069770,16410,16390,16410,16390,10
20240409,111300,72905830,16390,16390,16390,16390,0
20240409,111200,72905830,16390,16390,16390,16390,0
20240409,111100,72905830,16390,16390,16390,16390,0
20240409,111000,72905830,16390,16390,16390,16390,2
20240409,110900,72873050,16410,16410,16410,16410,0
20240409,110800,72873050,16410,16410,16410,16410,2
20240409,110700,72840230,16420,16420,16420,16420,0
20240409,110600,72840230,16420,16330,16420,16330,492
20240409,110500,64805690,16340,16340,16340,16340,0
20240409,110400,64805690,16340,16340,16340,16340,11
20240409,110300,64625950,16440,16440,16440,16440,0
20240409,110200,64625950,16440,16440,16440,16440,13
20240409,110100,64412230,16370,16370,16370,16370,0
20240409,110000,64412230,16370,16370,16370,16370,0
20240409,105900,64412230,16370,16370,16370,16360,118
20240409,105800,62480670,16380,16380,16380,16380,0
20240409,105700,62480670,16380,16380,16380,16380,0
20240409,105600,62480670,16380,16380,16380,16380,3
20240409,105500,62431530,16380,16380,16380,16380,0
20240409,105400,62431530,16380,16380,16380,16380,0
20240409,105300,62431530,16380,16380,16380,16380,1
20240409,105200,62415150,16460,16460,16460,16460,0
20240409,105100,62415150,16460,16460,16460,16460,15
20240409,105000,62168250,16410,16410,16410,16410,50
20240409,104900,61347750,16410,16410,16410,16410,0
20240409,104800,61347750,16410,16410,16410,16410,0
20240409,104700,61347750,16410,16410,16410,16410,0
20240409,104600,61347750,16410,16410,16410,16410,1
20240409,104500,61331340,16410,16410,16410,16410,0
20240409,104400,61331340,16410,16410,16410,16410,0
20240409,104300,61331340,16410,16410,16410,16410,0
20240409,104200,61331340,16410,16350,16410,16350,11
20240409,104100,61150910,16350,16350,16350,16350,0
20240409,104000,61150910,16350,16350,16350,16350,1
20240409,103900,61134560,16360,16360,16360,16360,0
20240409,103800,61134560,16360,16360,16360,16360,0
20240409,103700,61134560,16360,16360,16360,16360,1
20240409,103600,61118200,16240,16240,16240,16240,0
20240409,103500,61118200,16240,16240,16240,16240,0
20240409,103400,61118200,16240,16400,16410,16240,109
20240409,103300,59330740,16400,16400,16400,16400,4
20240409,103200,59265140,16410,16410,16410,16410,0
20240409,103100,59265140,16410,16380,16410,16380,100
20240409,103000,57625590,16380,16380,16380,16380,2
20240409,102900,57592830,16380,16380,16380,16380,5
20240409,102800,57510930,16390,16320,16390,16320,161
20240409,102700,54874900,16390,16350,16390,16350,51
20240409,102600,54039740,16310,16310,16310,16310,0
20240409,102500,54039740,16310,16310,16310,16310,0
20240409,102400,54039740,16310,16310,16310,16310,0
20240409,102300,54039740,16310,16310,16310,16310,0
20240409,102200,54039740,16310,16310,16310,16310,0
20240409,102100,54039740,16310,16310,16310,16310,0
20240409,102000,54039740,16310,16310,16310,16310,0
20240409,101900,54039740,16310,16310,16310,16310,0
20240409,101800,54039740,16310,16310,16310,16310,0
20240409,101700,54039740,16310,16310,16310,16310,50
20240409,101600,53224240,16310,16310,16310,16310,0
20240409,101500,53224240,16310,16310,16310,16310,0
20240409,101400,53224240,16310,16310,16310,16310,1
20240409,101300,53207930,16310,16310,16310,16310,0
20240409,101200,53207930,16310,16310,16310,16310,0
20240409,101100,53207930,16310,16310,16310,16310,0
20240409,101000,53207930,16310,16310,16310,16310,0
20240409,100900,53207930,16310,16310,16310,16310,0
20240409,100800,53207930,16310,16310,16310,16310,0
20240409,100700,53207930,16310,16310,16310,16310,0
20240409,100600,53207930,16310,16310,16310,16310,6
20240409,100500,53110070,16310,16310,16310,16310,0
20240409,100400,53110070,16310,16310,16310,16310,0
20240409,100300,53110070,16310,16310,16310,16310,0
20240409,100200,53110070,16310,16310,16310,16310,0
20240409,100100,53110070,16310,16310,16310,16310,0
20240409,100000,53110070,16310,16310,16310,16310,0
20240409,095900,53110070,16310,16310,16310,16310,0
20240409,095800,53110070,16310,16310,16310,16310,62
20240409,095700,52098850,16310,16310,16310,16310,0
20240409,095600,52098850,16310,16310,16310,16310,0
20240409,095500,52098850,16310,16310,16310,16310,178
20240409,095400,49195670,16310,16310,16310,16310,50
20240409,095300,48380170,16310,16310,16310,16310,343
20240409,095200,42785840,16310,16310,16310,16310,10
20240409,095100,42622740,16310,16310,16310,16310,0
20240409,095000,42622740,16310,16310,16310,16310,20
20240409,094900,42296540,16310,16310,16310,16310,10
20240409,094800,42133440,16310,16310,16310,16310,112
20240409,094700,40306720,16210,16210,16210,16210,51
20240409,094600,39480010,16200,16200,16200,16200,0
20240409,094500,39480010,16200,16200,16200,16200,0
20240409,094400,39480010,16200,16200,16200,16200,0
20240409,094300,39480010,16200,16200,16200,16200,0
20240409,094200,39480010,16200,16200,16200,16200,0
20240409,094100,39480010,16200,16200,16200,16200,0
20240409,094000,39480010,16200,16200,16200,16200,0
20240409,093900,39480010,16200,16200,16200,16200,0
20240409,093800,39480010,16200,16200,16200,16200,18
20240409,093700,39188410,16200,16310,16310,16190,220
20240409,093600,35625800,16300,16300,16300,16300,111
20240409,093500,33816500,16300,16260,16300,16210,43
20240409,093400,33118050,16300,16270,16300,16270,12
20240409,093300,32922720,16280,16300,16300,16280,5
20240409,093200,32841240,16300,16300,16300,16300,0
20240409,093100,32841240,16300,16300,16300,16300,0
20240409,093000,32841240,16300,16300,16300,16300,0
20240409,092900,32841240,16300,16300,16300,16300,0
20240409,092800,32841240,16300,16300,16300,16300,0
20240409,092700,32841240,16300,16300,16300,16300,0
20240409,092600,32841240,16300,16300,16300,16300,0
20240409,092500,32841240,16300,16300,16300,16300,0
20240409,092400,32841240,16300,16300,16300,16300,0
20240409,092300,32841240,16300,16300,16300,16300,0
20240409,092200,32841240,16300,16300,16300,16300,5
20240409,092100,32759740,16310,16310,16310,16310,16
20240409,092000,32498780,16310,16310,16310,16310,202
20240409,091900,29204160,16310,16310,16310,16310,0
20240409,091800,29204160,16310,16310,16310,16310,28
20240409,091700,28747480,16310,16320,16340,16310,101
20240409,091600,27098370,16310,16300,16310,16300,1325
20240409,091500,5500170,16200,16200,16200,16200,76
20240409,091400,4268970,16200,16200,16200,16200,0
20240409,091300,4268970,16200,16200,16200,16200,131
20240409,091200,2146770,16200,16200,16200,16200,24
20240409,091100,1757970,16300,16300,16300,16300,0
20240409,091000,1757970,16300,16300,16300,16300,0
20240409,090900,1757970,16300,16300,16300,16300,0
20240409,090800,1757970,16300,16300,16300,16300,0
20240409,090700,1757970,16300,16300,16300,16300,0
20240409,090600,1757970,16300,16300,16300,16300,16
20240409,090500,1497170,16230,16230,16230,16230,0
20240409,090400,1497170,16230,16230,16230,16230,35
20240409,090300,929120,16300,16300,16300,16300,0
20240409,090200,929120,16300,16300,16300,16300,0
20240409,090100,929120,16300,16300,16310,16300,12
20240409,090000,733500,16300,16300,16300,16300,45