KissMeData/011760/min/candle-20240416.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240416,185200,616755240,16240,16240,16240,16240,690
20240416,185100,616755240,16240,16240,16240,16240,0
20240416,185000,616755240,16240,16240,16240,16240,0
20240416,184900,616755240,16240,16240,16240,16240,0
20240416,184800,616755240,16240,16240,16240,16240,0
20240416,184700,616755240,16240,16240,16240,16240,0
20240416,184600,616755240,16240,16240,16240,16240,0
20240416,184500,616755240,16240,16240,16240,16240,0
20240416,184400,616755240,16240,16240,16240,16240,0
20240416,184300,616755240,16240,16240,16240,16240,0
20240416,184200,616755240,16240,16240,16240,16240,0
20240416,184100,616755240,16240,16240,16240,16240,0
20240416,184000,616755240,16240,16240,16240,16240,0
20240416,183900,616755240,16240,16240,16240,16240,0
20240416,183800,616755240,16240,16240,16240,16240,0
20240416,183700,616755240,16240,16240,16240,16240,0
20240416,183600,616755240,16240,16240,16240,16240,0
20240416,183500,616755240,16240,16240,16240,16240,0
20240416,183400,616755240,16240,16240,16240,16240,0
20240416,183300,616755240,16240,16240,16240,16240,0
20240416,183200,616755240,16240,16240,16240,16240,0
20240416,183100,616755240,16240,16240,16240,16240,0
20240416,183000,616755240,16240,16240,16240,16240,0
20240416,182900,616755240,16240,16240,16240,16240,0
20240416,182800,616755240,16240,16240,16240,16240,0
20240416,182700,616755240,16240,16240,16240,16240,0
20240416,182600,616755240,16240,16240,16240,16240,0
20240416,182500,616755240,16240,16240,16240,16240,0
20240416,182400,616755240,16240,16240,16240,16240,0
20240416,182300,616755240,16240,16240,16240,16240,0
20240416,182200,616755240,16240,16240,16240,16240,690
20240416,182100,616755240,16240,16240,16240,16240,0
20240416,182000,616755240,16240,16240,16240,16240,0
20240416,181900,616755240,16240,16240,16240,16240,0
20240416,181800,616755240,16240,16240,16240,16240,0
20240416,181700,616755240,16240,16240,16240,16240,0
20240416,181600,616755240,16240,16240,16240,16240,0
20240416,181500,616755240,16240,16240,16240,16240,0
20240416,181400,616755240,16240,16240,16240,16240,0
20240416,181300,616755240,16240,16240,16240,16240,0
20240416,181200,616755240,16240,16240,16240,16240,0
20240416,181100,616755240,16240,16240,16240,16240,0
20240416,181000,616755240,16240,16240,16240,16240,0
20240416,180900,616755240,16240,16240,16240,16240,0
20240416,180800,616755240,16240,16240,16240,16240,0
20240416,180700,616755240,16240,16240,16240,16240,0
20240416,180600,616755240,16240,16240,16240,16240,0
20240416,180500,616755240,16240,16240,16240,16240,0
20240416,180400,616755240,16240,16240,16240,16240,0
20240416,180300,616755240,16240,16240,16240,16240,0
20240416,180200,616755240,16240,16240,16240,16240,0
20240416,180100,616755240,16240,16240,16240,16240,0
20240416,180000,616755240,16240,16240,16240,16240,0
20240416,175900,616755240,16240,16240,16240,16240,0
20240416,175800,616755240,16240,16240,16240,16240,0
20240416,175700,616755240,16240,16240,16240,16240,0
20240416,175600,616755240,16240,16240,16240,16240,0
20240416,175500,616755240,16240,16240,16240,16240,0
20240416,175400,616755240,16240,16240,16240,16240,0
20240416,175300,616755240,16240,16240,16240,16240,0
20240416,175200,616755240,16240,16240,16240,16240,690
20240416,175100,616755240,16240,16240,16240,16240,0
20240416,175000,616755240,16240,16240,16240,16240,0
20240416,174900,616755240,16240,16240,16240,16240,0
20240416,174800,616755240,16240,16240,16240,16240,0
20240416,174700,616755240,16240,16240,16240,16240,0
20240416,174600,616755240,16240,16240,16240,16240,0
20240416,174500,616755240,16240,16240,16240,16240,0
20240416,174400,616755240,16240,16240,16240,16240,0
20240416,174300,616755240,16240,16240,16240,16240,0
20240416,174200,616755240,16240,16240,16240,16240,0
20240416,174100,616755240,16240,16240,16240,16240,0
20240416,174000,616755240,16240,16240,16240,16240,0
20240416,173900,616755240,16240,16240,16240,16240,0
20240416,173800,616755240,16240,16240,16240,16240,0
20240416,173700,616755240,16240,16240,16240,16240,0
20240416,173600,616755240,16240,16240,16240,16240,0
20240416,173500,616755240,16240,16240,16240,16240,0
20240416,173400,616755240,16240,16240,16240,16240,0
20240416,173300,616755240,16240,16240,16240,16240,0
20240416,173200,616755240,16240,16240,16240,16240,0
20240416,173100,616755240,16240,16240,16240,16240,0
20240416,173000,616755240,16240,16240,16240,16240,0
20240416,172900,616755240,16240,16240,16240,16240,0
20240416,172800,616755240,16240,16240,16240,16240,0
20240416,172700,616755240,16240,16240,16240,16240,0
20240416,172600,616755240,16240,16240,16240,16240,0
20240416,172500,616755240,16240,16240,16240,16240,0
20240416,172400,616755240,16240,16240,16240,16240,0
20240416,172300,616755240,16240,16240,16240,16240,0
20240416,172200,616755240,16240,16240,16240,16240,690
20240416,172100,616755240,16240,16240,16240,16240,0
20240416,172000,616755240,16240,16240,16240,16240,0
20240416,171900,616755240,16240,16240,16240,16240,0
20240416,171800,616755240,16240,16240,16240,16240,0
20240416,171700,616755240,16240,16240,16240,16240,0
20240416,171600,616755240,16240,16240,16240,16240,0
20240416,171500,616755240,16240,16240,16240,16240,0
20240416,171400,616755240,16240,16240,16240,16240,0
20240416,171300,616755240,16240,16240,16240,16240,0
20240416,171200,616755240,16240,16240,16240,16240,0
20240416,171100,616755240,16240,16240,16240,16240,0
20240416,171000,616755240,16240,16240,16240,16240,0
20240416,170900,616755240,16240,16240,16240,16240,0
20240416,170800,616755240,16240,16240,16240,16240,0
20240416,170700,616755240,16240,16240,16240,16240,0
20240416,170600,616755240,16240,16240,16240,16240,0
20240416,170500,616755240,16240,16240,16240,16240,0
20240416,170400,616755240,16240,16240,16240,16240,0
20240416,170300,616755240,16240,16240,16240,16240,0
20240416,170200,616755240,16240,16240,16240,16240,0
20240416,170100,616755240,16240,16240,16240,16240,0
20240416,170000,616755240,16240,16240,16240,16240,0
20240416,165900,616755240,16240,16240,16240,16240,0
20240416,165800,616755240,16240,16240,16240,16240,0
20240416,165700,616755240,16240,16240,16240,16240,0
20240416,165600,616755240,16240,16240,16240,16240,0
20240416,165500,616755240,16240,16240,16240,16240,0
20240416,165400,616755240,16240,16240,16240,16240,0
20240416,165300,616755240,16240,16240,16240,16240,0
20240416,165200,616755240,16240,16240,16240,16240,690
20240416,165100,616755240,16240,16240,16240,16240,0
20240416,165000,616755240,16240,16240,16240,16240,0
20240416,164900,616755240,16240,16240,16240,16240,0
20240416,164800,616755240,16240,16240,16240,16240,0
20240416,164700,616755240,16240,16240,16240,16240,0
20240416,164600,616755240,16240,16240,16240,16240,0
20240416,164500,616755240,16240,16240,16240,16240,0
20240416,164400,616755240,16240,16240,16240,16240,0
20240416,164300,616755240,16240,16240,16240,16240,0
20240416,164200,616755240,16240,16240,16240,16240,0
20240416,164100,616755240,16240,16240,16240,16240,0
20240416,164000,616755240,16240,16240,16240,16240,0
20240416,163900,616755240,16240,16240,16240,16240,0
20240416,163800,616755240,16240,16240,16240,16240,0
20240416,163700,616755240,16240,16240,16240,16240,0
20240416,163600,616755240,16240,16240,16240,16240,0
20240416,163500,616755240,16240,16240,16240,16240,0
20240416,163400,616755240,16240,16240,16240,16240,0
20240416,163300,616755240,16240,16240,16240,16240,0
20240416,163200,616755240,16240,16240,16240,16240,0
20240416,163100,616755240,16240,16240,16240,16240,0
20240416,163000,616755240,16240,16240,16240,16240,0
20240416,162900,616755240,16240,16240,16240,16240,0
20240416,162800,616755240,16240,16240,16240,16240,0
20240416,162700,616755240,16240,16240,16240,16240,0
20240416,162600,616755240,16240,16240,16240,16240,0
20240416,162500,616755240,16240,16240,16240,16240,0
20240416,162400,616755240,16240,16240,16240,16240,0
20240416,162300,616755240,16240,16240,16240,16240,0
20240416,162200,616755240,16240,16240,16240,16240,690
20240416,162100,616755240,16240,16240,16240,16240,0
20240416,162000,616755240,16240,16240,16240,16240,0
20240416,161900,616755240,16240,16240,16240,16240,0
20240416,161800,616755240,16240,16240,16240,16240,0
20240416,161700,616755240,16240,16240,16240,16240,0
20240416,161600,616755240,16240,16240,16240,16240,0
20240416,161500,616755240,16240,16240,16240,16240,0
20240416,161400,616755240,16240,16240,16240,16240,0
20240416,161300,616755240,16240,16240,16240,16240,0
20240416,161200,616755240,16240,16240,16240,16240,0
20240416,161100,616755240,16240,16240,16240,16240,0
20240416,161000,616755240,16240,16240,16240,16240,0
20240416,160900,616755240,16240,16240,16240,16240,0
20240416,160800,616755240,16240,16240,16240,16240,0
20240416,160700,616755240,16240,16240,16240,16240,0
20240416,160600,616755240,16240,16240,16240,16240,0
20240416,160500,616755240,16240,16240,16240,16240,0
20240416,160400,616755240,16240,16240,16240,16240,0
20240416,160300,616755240,16240,16240,16240,16240,0
20240416,160200,616755240,16240,16240,16240,16240,0
20240416,160100,616755240,16240,16240,16240,16240,0
20240416,160000,616755240,16240,16240,16240,16240,0
20240416,155900,616755240,16240,16240,16240,16240,0
20240416,155800,616755240,16240,16240,16240,16240,0
20240416,155700,616755240,16240,16240,16240,16240,0
20240416,155600,616755240,16240,16240,16240,16240,0
20240416,155500,616755240,16240,16240,16240,16240,0
20240416,155400,616755240,16240,16240,16240,16240,0
20240416,155300,616755240,16240,16240,16240,16240,0
20240416,155200,616755240,16240,16240,16240,16240,690
20240416,155100,616755240,16240,16240,16240,16240,0
20240416,155000,616755240,16240,16240,16240,16240,0
20240416,154900,616755240,16240,16240,16240,16240,0
20240416,154800,616755240,16240,16240,16240,16240,0
20240416,154700,616755240,16240,16240,16240,16240,0
20240416,154600,616755240,16240,16240,16240,16240,0
20240416,154500,616755240,16240,16240,16240,16240,0
20240416,154400,616755240,16240,16240,16240,16240,0
20240416,154300,616755240,16240,16240,16240,16240,0
20240416,154200,616755240,16240,16240,16240,16240,0
20240416,154100,616755240,16240,16240,16240,16240,0
20240416,154000,616755240,16240,16240,16240,16240,0
20240416,153900,616755240,16240,16240,16240,16240,0
20240416,153800,616755240,16240,16240,16240,16240,0
20240416,153700,616755240,16240,16240,16240,16240,0
20240416,153600,616755240,16240,16240,16240,16240,0
20240416,153500,616755240,16240,16240,16240,16240,0
20240416,153400,616755240,16240,16240,16240,16240,0
20240416,153300,616755240,16240,16240,16240,16240,0
20240416,153200,616755240,16240,16240,16240,16240,0
20240416,153100,616755240,16240,16240,16240,16240,0
20240416,153000,616755240,16240,16240,16240,16240,690
20240416,152900,605549640,16220,16220,16220,16220,0
20240416,152800,605549640,16220,16220,16220,16220,0
20240416,152700,605549640,16220,16220,16220,16220,0
20240416,152600,605549640,16220,16220,16220,16220,0
20240416,152500,605549640,16220,16220,16220,16220,0
20240416,152400,605549640,16220,16220,16220,16220,0
20240416,152300,605549640,16220,16220,16220,16220,0
20240416,152200,605549640,16220,16220,16220,16220,0
20240416,152100,605549640,16220,16220,16220,16220,0
20240416,152000,605549640,16220,16220,16220,16220,0
20240416,151900,605549640,16220,16230,16230,16220,109
20240416,151800,603780780,16220,16220,16220,16220,1
20240416,151700,603764560,16260,16260,16290,16260,181
20240416,151600,600820900,16300,16220,16300,16220,243
20240416,151500,596870280,16230,16230,16250,16230,15
20240416,151400,596626810,16250,16250,16250,16230,15
20240416,151300,596383120,16240,16230,16250,16230,11
20240416,151200,596204520,16250,16230,16250,16230,8
20240416,151100,596074640,16230,16220,16230,16220,21
20240416,151000,595733960,16220,16230,16230,16210,43
20240416,150900,595036510,16240,16210,16240,16210,9
20240416,150800,594890540,16210,16230,16230,16210,15
20240416,150700,594647320,16230,16230,16230,16230,6
20240416,150600,594549940,16230,16230,16230,16230,3
20240416,150500,594501250,16230,16230,16230,16230,18
20240416,150400,594209110,16260,16230,16260,16230,4
20240416,150300,594144160,16260,16230,16260,16230,4
20240416,150200,594079210,16260,16240,16260,16230,23
20240416,150100,593705700,16240,16240,16240,16240,1
20240416,150000,593689460,16260,16270,16350,16260,224
20240416,145900,590037870,16270,16260,16270,16260,8
20240416,145800,589907770,16250,16260,16260,16250,66
20240416,145700,588834920,16240,16240,16240,16230,524
20240416,145600,580325230,16230,16240,16240,16230,49
20240416,145500,579529600,16240,16230,16240,16220,85
20240416,145400,578149350,16230,16240,16240,16230,34
20240416,145300,577597310,16220,16220,16220,16220,1
20240416,145200,577581090,16230,16240,16240,16230,25
20240416,145100,577175120,16230,16230,16230,16210,17
20240416,145000,576899470,16230,16230,16240,16210,45
20240416,144900,576169290,16220,16230,16230,16200,3
20240416,144800,576120640,16190,16240,16240,16190,46
20240416,144700,575374220,16240,16240,16240,16240,22
20240416,144600,575016940,16240,16230,16240,16230,27
20240416,144500,574578510,16240,16250,16250,16230,73
20240416,144400,573392710,16250,16250,16250,16240,33
20240416,144300,572856550,16250,16260,16260,16250,27
20240416,144200,572417790,16250,16250,16250,16250,1
20240416,144100,572401540,16230,16300,16300,16190,426
20240416,144000,565492480,16300,16300,16300,16300,0
20240416,143900,565492480,16300,16290,16300,16290,92
20240416,143800,563993760,16270,16270,16270,16260,14
20240416,143700,563765990,16280,16300,16300,16280,39
20240416,143600,563130560,16300,16300,16300,16300,44
20240416,143500,562413360,16290,16300,16300,16290,38
20240416,143400,561794120,16290,16300,16300,16290,25
20240416,143300,561386640,16300,16300,16300,16300,22
20240416,143200,561028040,16300,16300,16300,16300,22
20240416,143100,560669440,16300,16300,16300,16300,45
20240416,143000,559935940,16300,16300,16300,16300,22
20240416,142900,559577340,16300,16300,16300,16300,84
20240416,142800,558208140,16300,16300,16300,16300,22
20240416,142700,557849540,16300,16300,16300,16300,23
20240416,142600,557474640,16290,16300,16300,16290,37
20240416,142500,556871690,16300,16290,16300,16290,32
20240416,142400,556350390,16300,16300,16300,16300,24
20240416,142300,555959190,16290,16290,16290,16290,3
20240416,142200,555910320,16300,16290,16300,16290,44
20240416,142100,555193340,16290,16290,16290,16290,29
20240416,142000,554720930,16290,16290,16290,16290,23
20240416,141900,554346260,16290,16290,16290,16290,72
20240416,141800,553173380,16290,16290,16290,16290,22
20240416,141700,552815000,16290,16280,16290,16280,48
20240416,141600,552033330,16280,16280,16280,16280,22
20240416,141500,551675170,16280,16280,16280,16280,22
20240416,141400,551317010,16280,16280,16280,16280,22
20240416,141300,550958850,16280,16280,16280,16280,23
20240416,141200,550584410,16280,16280,16280,16280,44
20240416,141100,549868090,16280,16280,16280,16280,22
20240416,141000,549509930,16280,16280,16280,16280,22
20240416,140900,549151770,16270,16270,16270,16270,5
20240416,140800,549070420,16280,16280,16280,16280,0
20240416,140700,549070420,16280,16280,16290,16280,42
20240416,140600,548386440,16280,16290,16290,16280,24
20240416,140500,547995490,16290,16290,16290,16290,22
20240416,140400,547637110,16290,16290,16290,16290,44
20240416,140300,546920350,16290,16290,16290,16290,23
20240416,140200,546545680,16290,16290,16290,16290,23
20240416,140100,546171010,16300,16300,16300,16290,126
20240416,140000,544117430,16300,16290,16300,16290,24
20240416,135900,543726460,16290,16290,16290,16290,22
20240416,135800,543368080,16300,16290,16300,16290,41
20240416,135700,542699970,16290,16290,16290,16290,14
20240416,135600,542471910,16290,16290,16290,16290,22
20240416,135500,542113530,16290,16290,16290,16290,41
20240416,135400,541445640,16290,16280,16290,16280,9
20240416,135300,541299080,16270,16270,16270,16270,2
20240416,135200,541266540,16270,16270,16270,16270,0
20240416,135100,541266540,16270,16270,16270,16270,126
20240416,135000,539216520,16250,16250,16250,16250,0
20240416,134900,539216520,16250,16280,16280,16250,79
20240416,134800,537931510,16280,16280,16280,16280,22
20240416,134700,537573350,16280,16280,16280,16280,22
20240416,134600,537215190,16280,16280,16280,16280,22
20240416,134500,536857030,16270,16270,16270,16270,10
20240416,134400,536694330,16270,16260,16270,16260,23
20240416,134300,536320230,16250,16250,16250,16250,1
20240416,134200,536303980,16200,16200,16200,16200,0
20240416,134100,536303980,16200,16200,16200,16200,0
20240416,134000,536303980,16200,16200,16200,16200,14
20240416,133900,536077180,16180,16180,16180,16180,15
20240416,133800,535834480,16170,16180,16190,16170,27
20240416,133700,535397390,16170,16170,16170,16170,0
20240416,133600,535397390,16170,16190,16190,16170,2026
20240416,133500,502620880,16190,16190,16200,16190,238
20240416,133400,498767630,16190,16190,16190,16190,45
20240416,133300,498039080,16190,16190,16190,16190,0
20240416,133200,498039080,16190,16190,16190,16190,0
20240416,133100,498039080,16190,16190,16190,16190,0
20240416,133000,498039080,16190,16190,16190,16190,0
20240416,132900,498039080,16190,16190,16190,16190,15
20240416,132800,497796230,16190,16200,16200,16190,47
20240416,132700,497035290,16190,16190,16190,16190,25
20240416,132600,496630540,16200,16190,16200,16190,4
20240416,132500,496565750,16190,16190,16190,16190,28
20240416,132400,496112430,16200,16200,16200,16200,0
20240416,132300,496112430,16200,16190,16200,16190,5
20240416,132200,496031470,16200,16200,16200,16200,1
20240416,132100,496015270,16190,16200,16200,16190,13
20240416,132000,495804790,16190,16190,16190,16190,12
20240416,131900,495610510,16190,16190,16190,16190,0
20240416,131800,495610510,16190,16190,16190,16190,16
20240416,131700,495351470,16190,16190,16190,16190,0
20240416,131600,495351470,16190,16190,16190,16190,9
20240416,131500,495205760,16190,16190,16200,16190,25
20240416,131400,494800980,16200,16200,16200,16200,1
20240416,131300,494784780,16190,16190,16190,16190,6
20240416,131200,494687640,16190,16190,16190,16190,7
20240416,131100,494574310,16190,16190,16190,16190,10
20240416,131000,494412410,16190,16190,16190,16190,0
20240416,130900,494412410,16190,16190,16190,16190,6
20240416,130800,494315270,16190,16190,16190,16190,13
20240416,130700,494104800,16190,16190,16190,16190,3
20240416,130600,494056230,16190,16190,16190,16190,16
20240416,130500,493797190,16190,16190,16190,16190,0
20240416,130400,493797190,16190,16190,16190,16190,10
20240416,130300,493635290,16190,16190,16190,16190,0
20240416,130200,493635290,16190,16190,16190,16190,8
20240416,130100,493505770,16190,16190,16190,16190,12
20240416,130000,493311490,16190,16190,16190,16190,5
20240416,125900,493230540,16190,16200,16200,16190,40
20240416,125800,492582840,16200,16200,16200,16200,5
20240416,125700,492501840,16190,16200,16200,16190,13
20240416,125600,492291360,16190,16190,16190,16190,0
20240416,125500,492291360,16190,16190,16190,16190,12
20240416,125400,492097080,16190,16200,16200,16190,22
20240416,125300,491740890,16190,16190,16190,16190,2
20240416,125200,491708510,16190,16200,16200,16190,13
20240416,125100,491497990,16190,16190,16190,16190,7
20240416,125000,491384660,16190,16190,16190,16190,0
20240416,124900,491384660,16190,16190,16190,16190,92
20240416,124800,489895180,16190,16190,16190,16190,7
20240416,124700,489781850,16200,16200,16200,16200,0
20240416,124600,489781850,16200,16200,16200,16200,0
20240416,124500,489781850,16200,16200,16200,16200,0
20240416,124400,489781850,16200,16200,16200,16200,0
20240416,124300,489781850,16200,16200,16200,16200,0
20240416,124200,489781850,16200,16200,16200,16200,60
20240416,124100,488809850,16200,16200,16200,16200,0
20240416,124000,488809850,16200,16200,16200,16200,209
20240416,123900,485424050,16200,16200,16200,16200,0
20240416,123800,485424050,16200,16200,16200,16200,89
20240416,123700,483982250,16200,16200,16200,16200,0
20240416,123600,483982250,16200,16200,16200,16200,5
20240416,123500,483901250,16200,16200,16200,16200,1
20240416,123400,483885050,16200,16200,16200,16200,0
20240416,123300,483885050,16200,16200,16200,16200,0
20240416,123200,483885050,16200,16210,16210,16200,181
20240416,123100,480951780,16220,16220,16220,16220,0
20240416,123000,480951780,16220,16220,16220,16220,10
20240416,122900,480789580,16220,16220,16220,16220,19
20240416,122800,480481400,16220,16210,16220,16210,16
20240416,122700,480222010,16210,16210,16210,16210,1
20240416,122600,480205800,16210,16210,16210,16210,19
20240416,122500,479897810,16300,16300,16300,16300,0
20240416,122400,479897810,16300,16300,16300,16300,0
20240416,122300,479897810,16300,16300,16300,16300,0
20240416,122200,479897810,16300,16300,16300,16300,0
20240416,122100,479897810,16300,16300,16300,16300,0
20240416,122000,479897810,16300,16300,16300,16300,0
20240416,121900,479897810,16300,16300,16300,16300,0
20240416,121800,479897810,16300,16300,16300,16300,0
20240416,121700,479897810,16300,16300,16300,16300,0
20240416,121600,479897810,16300,16240,16300,16240,300
20240416,121500,475018110,16240,16200,16240,16200,501
20240416,121400,466896470,16200,16200,16200,16200,23
20240416,121300,466523870,16200,16190,16200,16190,30
20240416,121200,466038160,16190,16190,16190,16190,44
20240416,121100,465325800,16190,16190,16190,16190,0
20240416,121000,465325800,16190,16180,16190,16180,117
20240416,120900,463431740,16180,16180,16180,16180,10
20240416,120800,463269940,16190,16190,16190,16180,3
20240416,120700,463221380,16190,16190,16190,16190,9
20240416,120600,463075670,16190,16180,16190,16180,68
20240416,120500,461974900,16190,16190,16190,16190,1
20240416,120400,461958710,16190,16190,16190,16190,5
20240416,120300,461877760,16190,16190,16190,16190,2
20240416,120200,461845380,16200,16200,16200,16200,0
20240416,120100,461845380,16200,16200,16200,16200,21
20240416,120000,461505180,16190,16190,16190,16190,5
20240416,115900,461424230,16200,16200,16200,16200,10
20240416,115800,461262230,16200,16200,16200,16200,10
20240416,115700,461100230,16200,16200,16200,16200,0
20240416,115600,461100230,16200,16200,16200,16200,1
20240416,115500,461084030,16200,16190,16200,16190,2
20240416,115400,461051640,16200,16200,16200,16200,5
20240416,115300,460970640,16200,16200,16200,16200,11
20240416,115200,460792440,16180,16180,16180,16180,100
20240416,115100,459174440,16190,16180,16190,16180,142
20240416,115000,456875470,16190,16190,16190,16190,0
20240416,114900,456875470,16190,16190,16190,16180,703
20240416,114800,445500900,16180,16190,16190,16180,362
20240416,114700,439641120,16190,16190,16190,16190,0
20240416,114600,439641120,16190,16190,16190,16190,50
20240416,114500,438831620,16190,16190,16190,16190,120
20240416,114400,436888820,16180,16190,16190,16180,50
20240416,114300,436079740,16180,16180,16180,16180,0
20240416,114200,436079740,16180,16180,16190,16180,64
20240416,114100,435043720,16190,16190,16190,16190,78
20240416,114000,433780900,16190,16200,16200,16190,654
20240416,113900,423190180,16200,16200,16200,16200,0
20240416,113800,423190180,16200,16200,16200,16200,0
20240416,113700,423190180,16200,16200,16200,16200,8
20240416,113600,423060580,16200,16200,16200,16200,5
20240416,113500,422979580,16200,16210,16210,16200,320
20240416,113400,417792510,16210,16230,16230,16210,2079
20240416,113300,384080660,16230,16230,16230,16230,4
20240416,113200,384015740,16230,16230,16230,16230,10
20240416,113100,383853440,16240,16240,16240,16240,0
20240416,113000,383853440,16240,16230,16240,16230,7
20240416,112900,383739820,16230,16230,16230,16230,11
20240416,112800,383561290,16230,16230,16230,16230,3
20240416,112700,383512600,16240,16230,16240,16230,28
20240416,112600,383057990,16240,16240,16240,16240,133
20240416,112500,380898070,16240,16240,16240,16240,0
20240416,112400,380898070,16240,16240,16240,16240,0
20240416,112300,380898070,16240,16240,16240,16240,100
20240416,112200,379274070,16240,16240,16240,16240,15
20240416,112100,379030470,16250,16250,16250,16250,0
20240416,112000,379030470,16250,16270,16270,16240,350
20240416,111900,373342830,16260,16260,16260,16260,63
20240416,111800,372318450,16270,16260,16270,16260,5
20240416,111700,372237140,16270,16270,16270,16270,6
20240416,111600,372139520,16270,16270,16270,16270,0
20240416,111500,372139520,16270,16270,16270,16270,6
20240416,111400,372041900,16270,16270,16270,16270,46
20240416,111300,371293480,16270,16280,16280,16270,8
20240416,111200,371163270,16280,16270,16280,16270,305
20240416,111100,366199560,16270,16270,16270,16260,713
20240416,111000,354603200,16270,16280,16280,16270,15
20240416,110900,354359140,16270,16270,16270,16270,114
20240416,110800,352504360,16280,16290,16290,16280,287
20240416,110700,347831870,16300,16320,16320,16290,593
20240416,110600,338163890,16330,16330,16330,16330,0
20240416,110500,338163890,16330,16330,16330,16330,16
20240416,110400,337902610,16330,16340,16340,16330,14
20240416,110300,337673980,16340,16340,16340,16340,0
20240416,110200,337673980,16340,16340,16340,16340,52
20240416,110100,336824300,16340,16340,16340,16340,0
20240416,110000,336824300,16340,16340,16340,16340,3
20240416,105900,336775280,16340,16330,16340,16330,14
20240416,105800,336546610,16330,16340,16340,16330,20
20240416,105700,336220000,16330,16330,16330,16330,0
20240416,105600,336220000,16330,16330,16330,16330,0
20240416,105500,336220000,16330,16330,16330,16330,0
20240416,105400,336220000,16330,16330,16330,16330,13
20240416,105300,336007710,16330,16330,16330,16330,0
20240416,105200,336007710,16330,16330,16330,16330,22
20240416,105100,335648450,16330,16330,16330,16330,0
20240416,105000,335648450,16330,16330,16330,16330,0
20240416,104900,335648450,16330,16330,16330,16330,20
20240416,104800,335321850,16330,16330,16330,16330,25
20240416,104700,334913600,16370,16370,16370,16370,0
20240416,104600,334913600,16370,16370,16370,16370,1
20240416,104500,334897230,16360,16360,16360,16360,0
20240416,104400,334897230,16360,16360,16360,16360,0
20240416,104300,334897230,16360,16360,16360,16360,183
20240416,104200,331903350,16360,16360,16360,16360,0
20240416,104100,331903350,16360,16330,16360,16330,48
20240416,104000,331119480,16330,16330,16330,16330,0
20240416,103900,331119480,16330,16330,16330,16330,3
20240416,103800,331070490,16330,16330,16330,16330,5
20240416,103700,330988840,16320,16320,16320,16320,0
20240416,103600,330988840,16320,16320,16320,16320,305
20240416,103500,326011240,16310,16310,16310,16310,100
20240416,103400,324380240,16310,16300,16310,16300,25
20240416,103300,323972730,16310,16310,16310,16310,0
20240416,103200,323972730,16310,16310,16310,16310,1
20240416,103100,323956420,16300,16300,16300,16300,1
20240416,103000,323940120,16310,16310,16310,16310,50
20240416,102900,323124620,16310,16300,16310,16300,416
20240416,102800,316343810,16300,16310,16310,16300,373
20240416,102700,310260220,16320,16320,16320,16320,53
20240416,102600,309395260,16310,16310,16310,16310,164
20240416,102500,306720420,16310,16310,16310,16310,30
20240416,102400,306231120,16310,16300,16310,16300,2
20240416,102300,306198510,16300,16300,16300,16300,0
20240416,102200,306198510,16300,16300,16300,16300,1031
20240416,102100,289393210,16310,16310,16310,16310,1
20240416,102000,289376900,16320,16320,16320,16310,59
20240416,101900,288414580,16310,16310,16310,16310,286
20240416,101800,283749920,16320,16320,16320,16320,34
20240416,101700,283195040,16320,16320,16320,16320,203
20240416,101600,279882080,16330,16330,16330,16330,1
20240416,101500,279865750,16330,16330,16330,16330,0
20240416,101400,279865750,16330,16330,16330,16330,1
20240416,101300,279849420,16320,16320,16320,16320,18
20240416,101200,279555660,16320,16320,16320,16320,94
20240416,101100,278021580,16320,16320,16320,16320,32
20240416,101000,277499340,16310,16320,16320,16310,5
20240416,100900,277417760,16320,16320,16320,16320,50
20240416,100800,276601760,16320,16320,16320,16320,0
20240416,100700,276601760,16320,16320,16320,16320,0
20240416,100600,276601760,16320,16320,16320,16320,2
20240416,100500,276569120,16310,16310,16310,16310,15
20240416,100400,276324470,16310,16310,16310,16300,486
20240416,100300,268400810,16300,16310,16310,16300,11
20240416,100200,268221500,16300,16300,16300,16300,5
20240416,100100,268140000,16300,16310,16310,16300,24
20240416,100000,267748690,16310,16300,16310,16300,4
20240416,095900,267683460,16310,16300,16310,16300,32
20240416,095800,267161850,16300,16300,16300,16300,9
20240416,095700,267015150,16300,16300,16300,16300,91
20240416,095600,265531850,16310,16310,16310,16310,0
20240416,095500,265531850,16310,16310,16310,16310,112
20240416,095400,263705130,16320,16320,16320,16320,7
20240416,095300,263590890,16330,16330,16330,16330,0
20240416,095200,263590890,16330,16330,16330,16330,0
20240416,095100,263590890,16330,16360,16360,16330,448
20240416,095000,256262080,16360,16400,16400,16360,36
20240416,094900,255672400,16400,16400,16400,16400,1
20240416,094800,255656000,16400,16400,16400,16400,12
20240416,094700,255459200,16400,16400,16400,16400,0
20240416,094600,255459200,16400,16400,16400,16400,51
20240416,094500,254622800,16360,16400,16400,16360,35
20240416,094400,254050160,16410,16410,16410,16410,0
20240416,094300,254050160,16410,16410,16410,16410,0
20240416,094200,254050160,16410,16410,16410,16410,10
20240416,094100,253886060,16420,16320,16420,16320,1104
20240416,094000,235794860,16300,16310,16310,16300,536
20240416,093900,227058010,16310,16300,16320,16300,1427
20240416,093800,203797610,16320,16300,16320,16300,2509
20240416,093700,162900310,16310,16310,16310,16310,19
20240416,093600,162590420,16310,16310,16310,16310,46
20240416,093500,161840160,16320,16320,16320,16320,10
20240416,093400,161676960,16300,16300,16300,16300,617
20240416,093300,151619860,16310,16300,16310,16300,158
20240416,093200,149044000,16320,16310,16320,16310,8
20240416,093100,148913450,16310,16310,16310,16310,5
20240416,093000,148831900,16310,16310,16310,16310,26
20240416,092900,148407840,16310,16310,16310,16310,0
20240416,092800,148407840,16310,16310,16310,16300,1053
20240416,092700,131233720,16310,16350,16350,16310,23
20240416,092600,130858350,16310,16300,16310,16300,504
20240416,092500,122643120,16300,16310,16310,16300,1811
20240416,092400,93115110,16320,16320,16320,16320,120
20240416,092300,91156710,16320,16350,16350,16320,200
20240416,092200,87892020,16400,16390,16400,16390,5
20240416,092100,87810030,16400,16400,16400,16400,0
20240416,092000,87810030,16400,16400,16400,16400,0
20240416,091900,87810030,16400,16400,16400,16400,2
20240416,091800,87777230,16400,16400,16400,16400,55
20240416,091700,86875230,16400,16400,16400,16400,1
20240416,091600,86858830,16320,16380,16380,16320,205
20240416,091500,83512320,16380,16380,16380,16380,1
20240416,091400,83495940,16380,16380,16380,16380,37
20240416,091300,82889880,16380,16330,16380,16330,13
20240416,091200,82677290,16340,16340,16340,16340,20
20240416,091100,82350490,16330,16360,16380,16330,836
20240416,091000,68691000,16320,16320,16320,16320,2
20240416,090900,68658360,16360,16320,16360,16320,23
20240416,090800,68282750,16300,16310,16310,16300,317
20240416,090700,63112650,16370,16370,16370,16370,0
20240416,090600,63112650,16370,16360,16370,16360,262
20240416,090500,58824380,16280,16290,16290,16280,1118
20240416,090400,40623130,16280,16300,16300,16280,500
20240416,090300,32479790,16280,16330,16330,16280,536
20240416,090200,23740920,16450,16450,16450,16450,0
20240416,090100,23740920,16450,16450,16450,16450,0
20240416,090000,23740920,16450,16280,16450,16280,1458