KissMeData/016250/min/candle-20240311.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240311,190100,17189390,16960,16960,16960,16960,10
20240311,190000,17189390,16960,16960,16960,16960,0
20240311,185900,17189390,16960,16960,16960,16960,0
20240311,185800,17189390,16960,16960,16960,16960,0
20240311,185700,17189390,16960,16960,16960,16960,0
20240311,185600,17189390,16960,16960,16960,16960,0
20240311,185500,17189390,16960,16960,16960,16960,0
20240311,185400,17189390,16960,16960,16960,16960,0
20240311,185300,17189390,16960,16960,16960,16960,0
20240311,185200,17189390,16960,16960,16960,16960,0
20240311,185100,17189390,16960,16960,16960,16960,0
20240311,185000,17189390,16960,16960,16960,16960,0
20240311,184900,17189390,16960,16960,16960,16960,0
20240311,184800,17189390,16960,16960,16960,16960,0
20240311,184700,17189390,16960,16960,16960,16960,0
20240311,184600,17189390,16960,16960,16960,16960,0
20240311,184500,17189390,16960,16960,16960,16960,0
20240311,184400,17189390,16960,16960,16960,16960,0
20240311,184300,17189390,16960,16960,16960,16960,0
20240311,184200,17189390,16960,16960,16960,16960,0
20240311,184100,17189390,16960,16960,16960,16960,0
20240311,184000,17189390,16960,16960,16960,16960,0
20240311,183900,17189390,16960,16960,16960,16960,0
20240311,183800,17189390,16960,16960,16960,16960,0
20240311,183700,17189390,16960,16960,16960,16960,0
20240311,183600,17189390,16960,16960,16960,16960,0
20240311,183500,17189390,16960,16960,16960,16960,0
20240311,183400,17189390,16960,16960,16960,16960,0
20240311,183300,17189390,16960,16960,16960,16960,0
20240311,183200,17189390,16960,16960,16960,16960,0
20240311,183100,17189390,16960,16960,16960,16960,10
20240311,183000,17189390,16960,16960,16960,16960,0
20240311,182900,17189390,16960,16960,16960,16960,0
20240311,182800,17189390,16960,16960,16960,16960,0
20240311,182700,17189390,16960,16960,16960,16960,0
20240311,182600,17189390,16960,16960,16960,16960,0
20240311,182500,17189390,16960,16960,16960,16960,0
20240311,182400,17189390,16960,16960,16960,16960,0
20240311,182300,17189390,16960,16960,16960,16960,0
20240311,182200,17189390,16960,16960,16960,16960,0
20240311,182100,17189390,16960,16960,16960,16960,0
20240311,182000,17189390,16960,16960,16960,16960,0
20240311,181900,17189390,16960,16960,16960,16960,0
20240311,181800,17189390,16960,16960,16960,16960,0
20240311,181700,17189390,16960,16960,16960,16960,0
20240311,181600,17189390,16960,16960,16960,16960,0
20240311,181500,17189390,16960,16960,16960,16960,0
20240311,181400,17189390,16960,16960,16960,16960,0
20240311,181300,17189390,16960,16960,16960,16960,0
20240311,181200,17189390,16960,16960,16960,16960,0
20240311,181100,17189390,16960,16960,16960,16960,0
20240311,181000,17189390,16960,16960,16960,16960,0
20240311,180900,17189390,16960,16960,16960,16960,0
20240311,180800,17189390,16960,16960,16960,16960,0
20240311,180700,17189390,16960,16960,16960,16960,0
20240311,180600,17189390,16960,16960,16960,16960,0
20240311,180500,17189390,16960,16960,16960,16960,0
20240311,180400,17189390,16960,16960,16960,16960,0
20240311,180300,17189390,16960,16960,16960,16960,0
20240311,180200,17189390,16960,16960,16960,16960,0
20240311,180100,17189390,16960,16960,16960,16960,10
20240311,180000,17189390,16960,16960,16960,16960,0
20240311,175900,17189390,16960,16960,16960,16960,0
20240311,175800,17189390,16960,16960,16960,16960,0
20240311,175700,17189390,16960,16960,16960,16960,0
20240311,175600,17189390,16960,16960,16960,16960,0
20240311,175500,17189390,16960,16960,16960,16960,0
20240311,175400,17189390,16960,16960,16960,16960,0
20240311,175300,17189390,16960,16960,16960,16960,0
20240311,175200,17189390,16960,16960,16960,16960,0
20240311,175100,17189390,16960,16960,16960,16960,0
20240311,175000,17189390,16960,16960,16960,16960,0
20240311,174900,17189390,16960,16960,16960,16960,0
20240311,174800,17189390,16960,16960,16960,16960,0
20240311,174700,17189390,16960,16960,16960,16960,0
20240311,174600,17189390,16960,16960,16960,16960,0
20240311,174500,17189390,16960,16960,16960,16960,0
20240311,174400,17189390,16960,16960,16960,16960,0
20240311,174300,17189390,16960,16960,16960,16960,0
20240311,174200,17189390,16960,16960,16960,16960,0
20240311,174100,17189390,16960,16960,16960,16960,0
20240311,174000,17189390,16960,16960,16960,16960,0
20240311,173900,17189390,16960,16960,16960,16960,0
20240311,173800,17189390,16960,16960,16960,16960,0
20240311,173700,17189390,16960,16960,16960,16960,0
20240311,173600,17189390,16960,16960,16960,16960,0
20240311,173500,17189390,16960,16960,16960,16960,0
20240311,173400,17189390,16960,16960,16960,16960,0
20240311,173300,17189390,16960,16960,16960,16960,0
20240311,173200,17189390,16960,16960,16960,16960,0
20240311,173100,17189390,16960,16960,16960,16960,10
20240311,173000,17189390,16960,16960,16960,16960,0
20240311,172900,17189390,16960,16960,16960,16960,0
20240311,172800,17189390,16960,16960,16960,16960,0
20240311,172700,17189390,16960,16960,16960,16960,0
20240311,172600,17189390,16960,16960,16960,16960,0
20240311,172500,17189390,16960,16960,16960,16960,0
20240311,172400,17189390,16960,16960,16960,16960,0
20240311,172300,17189390,16960,16960,16960,16960,0
20240311,172200,17189390,16960,16960,16960,16960,0
20240311,172100,17189390,16960,16960,16960,16960,0
20240311,172000,17189390,16960,16960,16960,16960,0
20240311,171900,17189390,16960,16960,16960,16960,0
20240311,171800,17189390,16960,16960,16960,16960,0
20240311,171700,17189390,16960,16960,16960,16960,0
20240311,171600,17189390,16960,16960,16960,16960,0
20240311,171500,17189390,16960,16960,16960,16960,0
20240311,171400,17189390,16960,16960,16960,16960,0
20240311,171300,17189390,16960,16960,16960,16960,0
20240311,171200,17189390,16960,16960,16960,16960,0
20240311,171100,17189390,16960,16960,16960,16960,0
20240311,171000,17189390,16960,16960,16960,16960,0
20240311,170900,17189390,16960,16960,16960,16960,0
20240311,170800,17189390,16960,16960,16960,16960,0
20240311,170700,17189390,16960,16960,16960,16960,0
20240311,170600,17189390,16960,16960,16960,16960,0
20240311,170500,17189390,16960,16960,16960,16960,0
20240311,170400,17189390,16960,16960,16960,16960,0
20240311,170300,17189390,16960,16960,16960,16960,0
20240311,170200,17189390,16960,16960,16960,16960,0
20240311,170100,17189390,16960,16960,16960,16960,10
20240311,170000,17189390,16960,16960,16960,16960,0
20240311,165900,17189390,16960,16960,16960,16960,0
20240311,165800,17189390,16960,16960,16960,16960,0
20240311,165700,17189390,16960,16960,16960,16960,0
20240311,165600,17189390,16960,16960,16960,16960,0
20240311,165500,17189390,16960,16960,16960,16960,0
20240311,165400,17189390,16960,16960,16960,16960,0
20240311,165300,17189390,16960,16960,16960,16960,0
20240311,165200,17189390,16960,16960,16960,16960,0
20240311,165100,17189390,16960,16960,16960,16960,0
20240311,165000,17189390,16960,16960,16960,16960,0
20240311,164900,17189390,16960,16960,16960,16960,0
20240311,164800,17189390,16960,16960,16960,16960,0
20240311,164700,17189390,16960,16960,16960,16960,0
20240311,164600,17189390,16960,16960,16960,16960,0
20240311,164500,17189390,16960,16960,16960,16960,0
20240311,164400,17189390,16960,16960,16960,16960,0
20240311,164300,17189390,16960,16960,16960,16960,0
20240311,164200,17189390,16960,16960,16960,16960,0
20240311,164100,17189390,16960,16960,16960,16960,0
20240311,164000,17189390,16960,16960,16960,16960,0
20240311,163900,17189390,16960,16960,16960,16960,0
20240311,163800,17189390,16960,16960,16960,16960,0
20240311,163700,17189390,16960,16960,16960,16960,0
20240311,163600,17189390,16960,16960,16960,16960,0
20240311,163500,17189390,16960,16960,16960,16960,0
20240311,163400,17189390,16960,16960,16960,16960,0
20240311,163300,17189390,16960,16960,16960,16960,0
20240311,163200,17189390,16960,16960,16960,16960,0
20240311,163100,17189390,16960,16960,16960,16960,10
20240311,163000,17189390,16960,16960,16960,16960,0
20240311,162900,17189390,16960,16960,16960,16960,0
20240311,162800,17189390,16960,16960,16960,16960,0
20240311,162700,17189390,16960,16960,16960,16960,0
20240311,162600,17189390,16960,16960,16960,16960,0
20240311,162500,17189390,16960,16960,16960,16960,0
20240311,162400,17189390,16960,16960,16960,16960,0
20240311,162300,17189390,16960,16960,16960,16960,0
20240311,162200,17189390,16960,16960,16960,16960,0
20240311,162100,17189390,16960,16960,16960,16960,0
20240311,162000,17189390,16960,16960,16960,16960,0
20240311,161900,17189390,16960,16960,16960,16960,0
20240311,161800,17189390,16960,16960,16960,16960,0
20240311,161700,17189390,16960,16960,16960,16960,0
20240311,161600,17189390,16960,16960,16960,16960,0
20240311,161500,17189390,16960,16960,16960,16960,0
20240311,161400,17189390,16960,16960,16960,16960,0
20240311,161300,17189390,16960,16960,16960,16960,0
20240311,161200,17189390,16960,16960,16960,16960,0
20240311,161100,17189390,16960,16960,16960,16960,0
20240311,161000,17189390,16960,16960,16960,16960,0
20240311,160900,17189390,16960,16960,16960,16960,0
20240311,160800,17189390,16960,16960,16960,16960,0
20240311,160700,17189390,16960,16960,16960,16960,0
20240311,160600,17189390,16960,16960,16960,16960,0
20240311,160500,17189390,16960,16960,16960,16960,0
20240311,160400,17189390,16960,16960,16960,16960,0
20240311,160300,17189390,16960,16960,16960,16960,0
20240311,160200,17189390,16960,16960,16960,16960,0
20240311,160100,17189390,16960,16960,16960,16960,10
20240311,160000,17189390,16960,16960,16960,16960,0
20240311,155900,17189390,16960,16960,16960,16960,0
20240311,155800,17189390,16960,16960,16960,16960,0
20240311,155700,17189390,16960,16960,16960,16960,0
20240311,155600,17189390,16960,16960,16960,16960,0
20240311,155500,17189390,16960,16960,16960,16960,0
20240311,155400,17189390,16960,16960,16960,16960,0
20240311,155300,17189390,16960,16960,16960,16960,0
20240311,155200,17189390,16960,16960,16960,16960,0
20240311,155100,17189390,16960,16960,16960,16960,0
20240311,155000,17189390,16960,16960,16960,16960,0
20240311,154900,17189390,16960,16960,16960,16960,0
20240311,154800,17189390,16960,16960,16960,16960,0
20240311,154700,17189390,16960,16960,16960,16960,0
20240311,154600,17189390,16960,16960,16960,16960,0
20240311,154500,17189390,16960,16960,16960,16960,0
20240311,154400,17189390,16960,16960,16960,16960,0
20240311,154300,17189390,16960,16960,16960,16960,0
20240311,154200,17189390,16960,16960,16960,16960,0
20240311,154100,17189390,16960,16960,16960,16960,0
20240311,154000,17189390,16960,16960,16960,16960,0
20240311,153900,17189390,16960,16960,16960,16960,0
20240311,153800,17189390,16960,16960,16960,16960,0
20240311,153700,17189390,16960,16960,16960,16960,0
20240311,153600,17189390,16960,16960,16960,16960,0
20240311,153500,17189390,16960,16960,16960,16960,0
20240311,153400,17189390,16960,16960,16960,16960,0
20240311,153300,17189390,16960,16960,16960,16960,0
20240311,153200,17189390,16960,16960,16960,16960,0
20240311,153100,17189390,16960,16960,16960,16960,10
20240311,153000,17189390,16960,16960,16960,16960,10
20240311,152900,17019790,17000,17000,17000,17000,0
20240311,152800,17019790,17000,17000,17000,17000,0
20240311,152700,17019790,17000,17000,17000,17000,0
20240311,152600,17019790,17000,17000,17000,17000,0
20240311,152500,17019790,17000,17000,17000,17000,0
20240311,152400,17019790,17000,17000,17000,17000,0
20240311,152300,17019790,17000,17000,17000,17000,0
20240311,152200,17019790,17000,17000,17000,17000,0
20240311,152100,17019790,17000,17000,17000,17000,0
20240311,152000,17019790,17000,17000,17000,17000,0
20240311,151900,17019790,17000,17000,17000,17000,0
20240311,151800,17019790,17000,17000,17000,17000,2
20240311,151700,16985790,17000,17000,17000,17000,0
20240311,151600,16985790,17000,17000,17000,17000,0
20240311,151500,16985790,17000,17000,17000,17000,0
20240311,151400,16985790,17000,17000,17000,17000,0
20240311,151300,16985790,17000,17000,17000,17000,0
20240311,151200,16985790,17000,17000,17000,17000,0
20240311,151100,16985790,17000,17000,17000,17000,3
20240311,151000,16934790,16960,16960,16960,16960,1
20240311,150900,16917830,17000,17000,17000,17000,0
20240311,150800,16917830,17000,17000,17000,17000,0
20240311,150700,16917830,17000,17000,17000,17000,0
20240311,150600,16917830,17000,17000,17000,17000,0
20240311,150500,16917830,17000,17000,17000,17000,0
20240311,150400,16917830,17000,17000,17000,17000,0
20240311,150300,16917830,17000,17000,17000,17000,0
20240311,150200,16917830,17000,16990,17000,16990,6
20240311,150100,16815850,16950,16950,16950,16950,0
20240311,150000,16815850,16950,16950,16950,16950,0
20240311,145900,16815850,16950,16950,16950,16950,0
20240311,145800,16815850,16950,16950,16950,16950,0
20240311,145700,16815850,16950,16950,16950,16950,0
20240311,145600,16815850,16950,16950,16950,16950,0
20240311,145500,16815850,16950,16950,16950,16950,0
20240311,145400,16815850,16950,16950,16950,16950,0
20240311,145300,16815850,16950,16950,16950,16950,0
20240311,145200,16815850,16950,16950,16950,16950,0
20240311,145100,16815850,16950,16950,16950,16950,0
20240311,145000,16815850,16950,16950,16950,16950,0
20240311,144900,16815850,16950,16950,16950,16950,0
20240311,144800,16815850,16950,16950,16950,16950,0
20240311,144700,16815850,16950,16950,16950,16950,0
20240311,144600,16815850,16950,16950,16950,16950,0
20240311,144500,16815850,16950,16950,16950,16950,0
20240311,144400,16815850,16950,16950,16950,16950,0
20240311,144300,16815850,16950,16950,16950,16950,0
20240311,144200,16815850,16950,16950,16950,16950,0
20240311,144100,16815850,16950,16950,16950,16950,0
20240311,144000,16815850,16950,16950,16950,16950,0
20240311,143900,16815850,16950,16950,16950,16950,0
20240311,143800,16815850,16950,16950,16950,16950,0
20240311,143700,16815850,16950,16960,16960,16950,50
20240311,143600,15968250,16960,16960,16960,16960,10
20240311,143500,15798650,16960,16960,16960,16960,0
20240311,143400,15798650,16960,16960,16960,16960,0
20240311,143300,15798650,16960,16960,16960,16960,0
20240311,143200,15798650,16960,16960,16960,16960,0
20240311,143100,15798650,16960,16960,16960,16960,0
20240311,143000,15798650,16960,16960,16960,16960,0
20240311,142900,15798650,16960,16960,16960,16960,0
20240311,142800,15798650,16960,16960,16960,16960,0
20240311,142700,15798650,16960,16960,16960,16960,0
20240311,142600,15798650,16960,16960,16960,16960,0
20240311,142500,15798650,16960,16960,16960,16960,0
20240311,142400,15798650,16960,16960,16960,16960,0
20240311,142300,15798650,16960,16960,16960,16960,0
20240311,142200,15798650,16960,16960,16960,16960,0
20240311,142100,15798650,16960,16960,16960,16960,0
20240311,142000,15798650,16960,16960,16960,16960,0
20240311,141900,15798650,16960,16960,16960,16960,0
20240311,141800,15798650,16960,16960,16960,16960,0
20240311,141700,15798650,16960,16960,16960,16960,0
20240311,141600,15798650,16960,16960,16960,16960,0
20240311,141500,15798650,16960,16960,16960,16960,0
20240311,141400,15798650,16960,16960,16960,16960,0
20240311,141300,15798650,16960,16960,16960,16960,4
20240311,141200,15730810,17000,17000,17000,17000,0
20240311,141100,15730810,17000,17000,17000,17000,0
20240311,141000,15730810,17000,17000,17000,17000,0
20240311,140900,15730810,17000,17000,17000,17000,0
20240311,140800,15730810,17000,17000,17000,17000,0
20240311,140700,15730810,17000,17000,17000,17000,0
20240311,140600,15730810,17000,17000,17000,17000,0
20240311,140500,15730810,17000,17000,17000,17000,0
20240311,140400,15730810,17000,17000,17000,17000,0
20240311,140300,15730810,17000,17000,17000,17000,0
20240311,140200,15730810,17000,17000,17000,17000,0
20240311,140100,15730810,17000,17000,17000,17000,0
20240311,140000,15730810,17000,17000,17000,17000,0
20240311,135900,15730810,17000,16990,17000,16990,10
20240311,135800,15560880,16990,16990,16990,16990,0
20240311,135700,15560880,16990,16990,16990,16990,0
20240311,135600,15560880,16990,16990,16990,16990,0
20240311,135500,15560880,16990,16990,16990,16990,3
20240311,135400,15509910,16940,16940,16940,16940,0
20240311,135300,15509910,16940,16940,16940,16940,0
20240311,135200,15509910,16940,16940,16940,16940,0
20240311,135100,15509910,16940,16940,16940,16940,0
20240311,135000,15509910,16940,16940,16940,16940,0
20240311,134900,15509910,16940,16940,16940,16940,0
20240311,134800,15509910,16940,16940,16940,16940,0
20240311,134700,15509910,16940,16940,16940,16940,0
20240311,134600,15509910,16940,16940,16940,16940,0
20240311,134500,15509910,16940,16940,16940,16940,0
20240311,134400,15509910,16940,16940,16940,16940,0
20240311,134300,15509910,16940,16940,16940,16940,0
20240311,134200,15509910,16940,16940,16940,16940,0
20240311,134100,15509910,16940,16940,16940,16940,0
20240311,134000,15509910,16940,16940,16940,16940,0
20240311,133900,15509910,16940,16940,16940,16940,0
20240311,133800,15509910,16940,16940,16940,16940,0
20240311,133700,15509910,16940,16940,16940,16940,0
20240311,133600,15509910,16940,16940,16940,16940,0
20240311,133500,15509910,16940,16940,16940,16940,0
20240311,133400,15509910,16940,16940,16940,16940,7
20240311,133300,15391330,17000,17000,17000,17000,0
20240311,133200,15391330,17000,17000,17000,17000,0
20240311,133100,15391330,17000,17000,17000,17000,0
20240311,133000,15391330,17000,17000,17000,17000,10
20240311,132900,15221330,17000,17000,17000,17000,0
20240311,132800,15221330,17000,17000,17000,17000,3
20240311,132700,15170330,17000,17000,17000,17000,0
20240311,132600,15170330,17000,17000,17000,17000,0
20240311,132500,15170330,17000,17000,17000,17000,0
20240311,132400,15170330,17000,17000,17000,17000,0
20240311,132300,15170330,17000,17000,17000,17000,0
20240311,132200,15170330,17000,17000,17000,17000,0
20240311,132100,15170330,17000,17000,17000,17000,0
20240311,132000,15170330,17000,17000,17000,17000,0
20240311,131900,15170330,17000,17000,17000,17000,0
20240311,131800,15170330,17000,17000,17000,17000,0
20240311,131700,15170330,17000,17000,17000,17000,0
20240311,131600,15170330,17000,17000,17000,17000,0
20240311,131500,15170330,17000,17000,17000,17000,0
20240311,131400,15170330,17000,17000,17000,17000,0
20240311,131300,15170330,17000,17000,17000,17000,0
20240311,131200,15170330,17000,17000,17000,17000,5
20240311,131100,15085330,17000,17000,17000,17000,0
20240311,131000,15085330,17000,17000,17000,17000,0
20240311,130900,15085330,17000,17000,17000,17000,0
20240311,130800,15085330,17000,17000,17000,17000,0
20240311,130700,15085330,17000,17000,17000,17000,0
20240311,130600,15085330,17000,17000,17000,17000,0
20240311,130500,15085330,17000,17000,17000,17000,0
20240311,130400,15085330,17000,17000,17000,17000,0
20240311,130300,15085330,17000,17000,17000,17000,0
20240311,130200,15085330,17000,17000,17000,17000,0
20240311,130100,15085330,17000,17000,17000,17000,0
20240311,130000,15085330,17000,17000,17000,17000,0
20240311,125900,15085330,17000,17000,17000,17000,0
20240311,125800,15085330,17000,17000,17000,17000,0
20240311,125700,15085330,17000,17000,17000,17000,0
20240311,125600,15085330,17000,17000,17000,17000,0
20240311,125500,15085330,17000,17000,17000,17000,0
20240311,125400,15085330,17000,17000,17000,17000,0
20240311,125300,15085330,17000,17000,17000,17000,0
20240311,125200,15085330,17000,17000,17000,17000,0
20240311,125100,15085330,17000,17000,17000,17000,0
20240311,125000,15085330,17000,17000,17000,17000,0
20240311,124900,15085330,17000,17000,17000,17000,1
20240311,124800,15068330,17000,17000,17000,17000,2
20240311,124700,15034330,16900,16900,16900,16900,0
20240311,124600,15034330,16900,16900,16900,16900,0
20240311,124500,15034330,16900,16900,16900,16900,0
20240311,124400,15034330,16900,16900,16900,16900,0
20240311,124300,15034330,16900,16900,16900,16900,0
20240311,124200,15034330,16900,16900,16900,16900,0
20240311,124100,15034330,16900,16900,16900,16900,0
20240311,124000,15034330,16900,16900,16900,16900,0
20240311,123900,15034330,16900,16900,16900,16900,0
20240311,123800,15034330,16900,16900,16900,16900,0
20240311,123700,15034330,16900,16900,16900,16900,0
20240311,123600,15034330,16900,16900,16900,16900,0
20240311,123500,15034330,16900,16900,16900,16900,0
20240311,123400,15034330,16900,16900,16900,16900,0
20240311,123300,15034330,16900,16900,16900,16900,0
20240311,123200,15034330,16900,16900,16900,16900,0
20240311,123100,15034330,16900,16900,16900,16900,0
20240311,123000,15034330,16900,16900,16900,16900,0
20240311,122900,15034330,16900,16900,16900,16900,0
20240311,122800,15034330,16900,16900,16900,16900,0
20240311,122700,15034330,16900,16900,16900,16900,0
20240311,122600,15034330,16900,16900,16900,16900,0
20240311,122500,15034330,16900,16900,16900,16900,0
20240311,122400,15034330,16900,16900,16900,16900,0
20240311,122300,15034330,16900,16900,16900,16900,0
20240311,122200,15034330,16900,16900,16900,16900,0
20240311,122100,15034330,16900,16900,16900,16900,0
20240311,122000,15034330,16900,16970,16970,16900,58
20240311,121900,14053420,16980,16980,16980,16980,8
20240311,121800,13917580,16980,16980,16980,16980,0
20240311,121700,13917580,16980,16980,16980,16980,0
20240311,121600,13917580,16980,16980,16980,16980,0
20240311,121500,13917580,16980,16980,16980,16980,0
20240311,121400,13917580,16980,16980,16980,16980,0
20240311,121300,13917580,16980,16980,16980,16980,0
20240311,121200,13917580,16980,16980,16980,16980,0
20240311,121100,13917580,16980,16980,16980,16980,0
20240311,121000,13917580,16980,16980,16980,16980,0
20240311,120900,13917580,16980,16980,16980,16980,0
20240311,120800,13917580,16980,16980,16980,16980,10
20240311,120700,13747780,16980,16980,16980,16980,0
20240311,120600,13747780,16980,16980,16980,16980,0
20240311,120500,13747780,16980,16980,16980,16980,0
20240311,120400,13747780,16980,16980,16980,16980,0
20240311,120300,13747780,16980,16980,16980,16980,0
20240311,120200,13747780,16980,16990,16990,16980,49
20240311,120100,12915590,17000,17000,17000,17000,0
20240311,120000,12915590,17000,17000,17000,17000,0
20240311,115900,12915590,17000,17000,17000,17000,0
20240311,115800,12915590,17000,17000,17000,17000,0
20240311,115700,12915590,17000,17000,17000,17000,0
20240311,115600,12915590,17000,17000,17000,17000,0
20240311,115500,12915590,17000,17000,17000,17000,0
20240311,115400,12915590,17000,17000,17000,17000,4
20240311,115300,12847590,17000,17000,17000,17000,0
20240311,115200,12847590,17000,17000,17000,17000,0
20240311,115100,12847590,17000,17000,17000,17000,0
20240311,115000,12847590,17000,17000,17000,17000,0
20240311,114900,12847590,17000,17000,17000,17000,0
20240311,114800,12847590,17000,17000,17000,17000,0
20240311,114700,12847590,17000,17000,17000,17000,0
20240311,114600,12847590,17000,17000,17000,17000,0
20240311,114500,12847590,17000,17000,17000,17000,0
20240311,114400,12847590,17000,17000,17000,17000,0
20240311,114300,12847590,17000,17000,17000,17000,0
20240311,114200,12847590,17000,17000,17000,17000,0
20240311,114100,12847590,17000,17000,17000,17000,0
20240311,114000,12847590,17000,17000,17000,17000,0
20240311,113900,12847590,17000,17000,17000,17000,0
20240311,113800,12847590,17000,17000,17000,17000,0
20240311,113700,12847590,17000,17000,17000,17000,0
20240311,113600,12847590,17000,17000,17000,17000,0
20240311,113500,12847590,17000,17000,17000,17000,0
20240311,113400,12847590,17000,17000,17000,17000,0
20240311,113300,12847590,17000,17000,17000,17000,0
20240311,113200,12847590,17000,17000,17000,17000,0
20240311,113100,12847590,17000,17000,17000,17000,0
20240311,113000,12847590,17000,17000,17000,17000,0
20240311,112900,12847590,17000,17000,17000,17000,0
20240311,112800,12847590,17000,17000,17000,17000,0
20240311,112700,12847590,17000,17000,17000,17000,0
20240311,112600,12847590,17000,17000,17000,17000,0
20240311,112500,12847590,17000,17000,17000,17000,0
20240311,112400,12847590,17000,17000,17000,17000,0
20240311,112300,12847590,17000,17000,17000,17000,0
20240311,112200,12847590,17000,17000,17000,17000,246
20240311,112100,8665590,16990,16990,16990,16990,0
20240311,112000,8665590,16990,16990,16990,16990,33
20240311,111900,8104920,16990,16990,16990,16990,0
20240311,111800,8104920,16990,16990,16990,16990,0
20240311,111700,8104920,16990,16990,16990,16990,0
20240311,111600,8104920,16990,16990,16990,16990,0
20240311,111500,8104920,16990,16990,16990,16990,0
20240311,111400,8104920,16990,16990,16990,16990,0
20240311,111300,8104920,16990,16990,16990,16990,0
20240311,111200,8104920,16990,16990,16990,16990,0
20240311,111100,8104920,16990,16990,16990,16990,0
20240311,111000,8104920,16990,16990,16990,16990,0
20240311,110900,8104920,16990,16990,16990,16990,0
20240311,110800,8104920,16990,16990,16990,16990,0
20240311,110700,8104920,16990,16990,16990,16990,0
20240311,110600,8104920,16990,16990,16990,16990,0
20240311,110500,8104920,16990,16990,16990,16990,0
20240311,110400,8104920,16990,16990,16990,16990,0
20240311,110300,8104920,16990,16990,16990,16990,0
20240311,110200,8104920,16990,16990,16990,16990,0
20240311,110100,8104920,16990,16990,16990,16990,0
20240311,110000,8104920,16990,16990,16990,16990,1
20240311,105900,8087930,16900,16900,16900,16900,0
20240311,105800,8087930,16900,16900,16900,16900,0
20240311,105700,8087930,16900,16900,16900,16900,0
20240311,105600,8087930,16900,16900,16900,16900,0
20240311,105500,8087930,16900,16900,16900,16900,0
20240311,105400,8087930,16900,16900,16900,16900,0
20240311,105300,8087930,16900,16900,16900,16900,0
20240311,105200,8087930,16900,16900,16900,16900,0
20240311,105100,8087930,16900,16900,16900,16900,5
20240311,105000,8003430,16900,16900,16900,16900,0
20240311,104900,8003430,16900,16900,16900,16900,0
20240311,104800,8003430,16900,16900,16900,16900,0
20240311,104700,8003430,16900,16900,16900,16900,0
20240311,104600,8003430,16900,16900,16900,16900,0
20240311,104500,8003430,16900,16900,16900,16900,10
20240311,104400,7834430,16900,16900,16900,16900,5
20240311,104300,7749930,16900,16900,16900,16900,5
20240311,104200,7665430,16900,16890,16900,16890,11
20240311,104100,7479540,16900,16900,16900,16900,0
20240311,104000,7479540,16900,16900,16900,16900,0
20240311,103900,7479540,16900,16900,16900,16900,0
20240311,103800,7479540,16900,16900,16900,16900,0
20240311,103700,7479540,16900,16900,16900,16900,11
20240311,103600,7293640,16900,16900,16900,16900,0
20240311,103500,7293640,16900,16900,16900,16900,0
20240311,103400,7293640,16900,16900,16900,16900,0
20240311,103300,7293640,16900,16900,16900,16900,0
20240311,103200,7293640,16900,16900,16900,16900,0
20240311,103100,7293640,16900,16900,16900,16900,0
20240311,103000,7293640,16900,16900,16900,16900,0
20240311,102900,7293640,16900,16900,16900,16900,2
20240311,102800,7259840,16900,16910,16910,16900,19
20240311,102700,6938730,16900,16980,16980,16900,42
20240311,102600,6226370,16990,16990,16990,16990,0
20240311,102500,6226370,16990,16990,16990,16990,0
20240311,102400,6226370,16990,16990,16990,16990,0
20240311,102300,6226370,16990,16990,16990,16990,1
20240311,102200,6209380,16980,16980,16980,16980,0
20240311,102100,6209380,16980,16980,16980,16980,0
20240311,102000,6209380,16980,16980,16980,16980,62
20240311,101900,5156620,16970,16970,16970,16970,0
20240311,101800,5156620,16970,16970,16970,16970,18
20240311,101700,4851160,16980,16980,16980,16980,2
20240311,101600,4817200,16980,16980,16980,16980,0
20240311,101500,4817200,16980,16980,16980,16980,0
20240311,101400,4817200,16980,16980,16980,16980,0
20240311,101300,4817200,16980,16980,16980,16980,0
20240311,101200,4817200,16980,16980,16980,16980,18
20240311,101100,4511560,16980,16980,16980,16980,0
20240311,101000,4511560,16980,16980,16980,16980,0
20240311,100900,4511560,16980,16980,16980,16980,0
20240311,100800,4511560,16980,16980,16980,16980,0
20240311,100700,4511560,16980,16980,16980,16980,0
20240311,100600,4511560,16980,16980,16980,16980,0
20240311,100500,4511560,16980,16980,16980,16980,12
20240311,100400,4307800,16970,16970,16970,16970,0
20240311,100300,4307800,16970,16970,16970,16970,0
20240311,100200,4307800,16970,16970,16970,16970,2
20240311,100100,4273860,16980,16980,16980,16980,0
20240311,100000,4273860,16980,16980,16980,16980,1
20240311,095900,4256880,16980,16980,16980,16980,0
20240311,095800,4256880,16980,16980,16980,16980,12
20240311,095700,4053120,16980,16980,16980,16980,20
20240311,095600,3713520,16980,16980,16980,16980,20
20240311,095500,3373920,16980,16980,16980,16980,11
20240311,095400,3187140,16980,16980,16980,16980,0
20240311,095300,3187140,16980,16980,16980,16980,0
20240311,095200,3187140,16980,16980,16980,16980,0
20240311,095100,3187140,16980,16980,16980,16980,6
20240311,095000,3085260,16980,16980,16980,16980,0
20240311,094900,3085260,16980,16980,16980,16980,0
20240311,094800,3085260,16980,16980,16980,16980,2
20240311,094700,3051300,16980,16980,16980,16980,3
20240311,094600,3000360,16980,16980,16980,16980,6
20240311,094500,2898480,16980,16980,16980,16980,0
20240311,094400,2898480,16980,16980,16980,16980,1
20240311,094300,2881500,16980,16980,16980,16980,0
20240311,094200,2881500,16980,16980,16980,16980,0
20240311,094100,2881500,16980,16980,16980,16980,0
20240311,094000,2881500,16980,16980,16980,16980,0
20240311,093900,2881500,16980,16980,16980,16980,0
20240311,093800,2881500,16980,16980,16980,16980,0
20240311,093700,2881500,16980,16980,16980,16980,0
20240311,093600,2881500,16980,16980,16980,16980,0
20240311,093500,2881500,16980,16980,16980,16980,1
20240311,093400,2864520,16980,16980,16980,16980,0
20240311,093300,2864520,16980,16980,16980,16980,0
20240311,093200,2864520,16980,16980,16980,16980,0
20240311,093100,2864520,16980,16980,16980,16980,0
20240311,093000,2864520,16980,16980,16980,16980,0
20240311,092900,2864520,16980,16980,16980,16980,0
20240311,092800,2864520,16980,16980,16980,16980,0
20240311,092700,2864520,16980,16980,16980,16980,0
20240311,092600,2864520,16980,16980,16980,16980,0
20240311,092500,2864520,16980,16980,16980,16980,0
20240311,092400,2864520,16980,16980,16980,16980,0
20240311,092300,2864520,16980,16980,16980,16980,1
20240311,092200,2847540,16980,16970,16980,16970,23
20240311,092100,2457020,16970,16970,16970,16970,2
20240311,092000,2423080,16970,16980,16980,16970,53
20240311,091900,1523160,16980,16980,16980,16980,6
20240311,091800,1421280,16980,16980,16980,16980,5
20240311,091700,1336380,16980,16980,16980,16980,0
20240311,091600,1336380,16980,16980,16980,16980,18
20240311,091500,1030740,16980,16980,16980,16980,0
20240311,091400,1030740,16980,16980,16980,16980,0
20240311,091300,1030740,16980,16980,16980,16980,0
20240311,091200,1030740,16980,16980,16980,16980,3
20240311,091100,979800,16970,16970,16970,16970,0
20240311,091000,979800,16970,16970,16970,16970,0
20240311,090900,979800,16970,16970,16970,16970,0
20240311,090800,979800,16970,16970,16970,16970,2
20240311,090700,945860,16970,16970,16970,16970,0
20240311,090600,945860,16970,16970,16970,16970,0
20240311,090500,945860,16970,16970,16970,16970,0
20240311,090400,945860,16970,16970,16970,16970,0
20240311,090300,945860,16970,16970,16970,16970,1
20240311,090200,928890,16980,16990,16990,16980,13
20240311,090100,708120,16860,16860,16860,16860,0
20240311,090000,708120,16860,16860,16860,16860,42