KissMeData/016250/min/candle-20240319.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240319,190100,33570400,16640,16640,16640,16640,32
20240319,190000,33570400,16640,16640,16640,16640,0
20240319,185900,33570400,16640,16640,16640,16640,0
20240319,185800,33570400,16640,16640,16640,16640,0
20240319,185700,33570400,16640,16640,16640,16640,0
20240319,185600,33570400,16640,16640,16640,16640,0
20240319,185500,33570400,16640,16640,16640,16640,0
20240319,185400,33570400,16640,16640,16640,16640,0
20240319,185300,33570400,16640,16640,16640,16640,0
20240319,185200,33570400,16640,16640,16640,16640,0
20240319,185100,33570400,16640,16640,16640,16640,0
20240319,185000,33570400,16640,16640,16640,16640,0
20240319,184900,33570400,16640,16640,16640,16640,0
20240319,184800,33570400,16640,16640,16640,16640,0
20240319,184700,33570400,16640,16640,16640,16640,0
20240319,184600,33570400,16640,16640,16640,16640,0
20240319,184500,33570400,16640,16640,16640,16640,0
20240319,184400,33570400,16640,16640,16640,16640,0
20240319,184300,33570400,16640,16640,16640,16640,0
20240319,184200,33570400,16640,16640,16640,16640,0
20240319,184100,33570400,16640,16640,16640,16640,0
20240319,184000,33570400,16640,16640,16640,16640,0
20240319,183900,33570400,16640,16640,16640,16640,0
20240319,183800,33570400,16640,16640,16640,16640,0
20240319,183700,33570400,16640,16640,16640,16640,0
20240319,183600,33570400,16640,16640,16640,16640,0
20240319,183500,33570400,16640,16640,16640,16640,0
20240319,183400,33570400,16640,16640,16640,16640,0
20240319,183300,33570400,16640,16640,16640,16640,0
20240319,183200,33570400,16640,16640,16640,16640,0
20240319,183100,33570400,16640,16640,16640,16640,32
20240319,183000,33570400,16640,16640,16640,16640,0
20240319,182900,33570400,16640,16640,16640,16640,0
20240319,182800,33570400,16640,16640,16640,16640,0
20240319,182700,33570400,16640,16640,16640,16640,0
20240319,182600,33570400,16640,16640,16640,16640,0
20240319,182500,33570400,16640,16640,16640,16640,0
20240319,182400,33570400,16640,16640,16640,16640,0
20240319,182300,33570400,16640,16640,16640,16640,0
20240319,182200,33570400,16640,16640,16640,16640,0
20240319,182100,33570400,16640,16640,16640,16640,0
20240319,182000,33570400,16640,16640,16640,16640,0
20240319,181900,33570400,16640,16640,16640,16640,0
20240319,181800,33570400,16640,16640,16640,16640,0
20240319,181700,33570400,16640,16640,16640,16640,0
20240319,181600,33570400,16640,16640,16640,16640,0
20240319,181500,33570400,16640,16640,16640,16640,0
20240319,181400,33570400,16640,16640,16640,16640,0
20240319,181300,33570400,16640,16640,16640,16640,0
20240319,181200,33570400,16640,16640,16640,16640,0
20240319,181100,33570400,16640,16640,16640,16640,0
20240319,181000,33570400,16640,16640,16640,16640,0
20240319,180900,33570400,16640,16640,16640,16640,0
20240319,180800,33570400,16640,16640,16640,16640,0
20240319,180700,33570400,16640,16640,16640,16640,0
20240319,180600,33570400,16640,16640,16640,16640,0
20240319,180500,33570400,16640,16640,16640,16640,0
20240319,180400,33570400,16640,16640,16640,16640,0
20240319,180300,33570400,16640,16640,16640,16640,0
20240319,180200,33570400,16640,16640,16640,16640,0
20240319,180100,33570400,16640,16640,16640,16640,32
20240319,180000,33570400,16640,16640,16640,16640,0
20240319,175900,33570400,16640,16640,16640,16640,0
20240319,175800,33570400,16640,16640,16640,16640,0
20240319,175700,33570400,16640,16640,16640,16640,0
20240319,175600,33570400,16640,16640,16640,16640,0
20240319,175500,33570400,16640,16640,16640,16640,0
20240319,175400,33570400,16640,16640,16640,16640,0
20240319,175300,33570400,16640,16640,16640,16640,0
20240319,175200,33570400,16640,16640,16640,16640,0
20240319,175100,33570400,16640,16640,16640,16640,0
20240319,175000,33570400,16640,16640,16640,16640,0
20240319,174900,33570400,16640,16640,16640,16640,0
20240319,174800,33570400,16640,16640,16640,16640,0
20240319,174700,33570400,16640,16640,16640,16640,0
20240319,174600,33570400,16640,16640,16640,16640,0
20240319,174500,33570400,16640,16640,16640,16640,0
20240319,174400,33570400,16640,16640,16640,16640,0
20240319,174300,33570400,16640,16640,16640,16640,0
20240319,174200,33570400,16640,16640,16640,16640,0
20240319,174100,33570400,16640,16640,16640,16640,0
20240319,174000,33570400,16640,16640,16640,16640,0
20240319,173900,33570400,16640,16640,16640,16640,0
20240319,173800,33570400,16640,16640,16640,16640,0
20240319,173700,33570400,16640,16640,16640,16640,0
20240319,173600,33570400,16640,16640,16640,16640,0
20240319,173500,33570400,16640,16640,16640,16640,0
20240319,173400,33570400,16640,16640,16640,16640,0
20240319,173300,33570400,16640,16640,16640,16640,0
20240319,173200,33570400,16640,16640,16640,16640,0
20240319,173100,33570400,16640,16640,16640,16640,32
20240319,173000,33570400,16640,16640,16640,16640,0
20240319,172900,33570400,16640,16640,16640,16640,0
20240319,172800,33570400,16640,16640,16640,16640,0
20240319,172700,33570400,16640,16640,16640,16640,0
20240319,172600,33570400,16640,16640,16640,16640,0
20240319,172500,33570400,16640,16640,16640,16640,0
20240319,172400,33570400,16640,16640,16640,16640,0
20240319,172300,33570400,16640,16640,16640,16640,0
20240319,172200,33570400,16640,16640,16640,16640,0
20240319,172100,33570400,16640,16640,16640,16640,0
20240319,172000,33570400,16640,16640,16640,16640,0
20240319,171900,33570400,16640,16640,16640,16640,0
20240319,171800,33570400,16640,16640,16640,16640,0
20240319,171700,33570400,16640,16640,16640,16640,0
20240319,171600,33570400,16640,16640,16640,16640,0
20240319,171500,33570400,16640,16640,16640,16640,0
20240319,171400,33570400,16640,16640,16640,16640,0
20240319,171300,33570400,16640,16640,16640,16640,0
20240319,171200,33570400,16640,16640,16640,16640,0
20240319,171100,33570400,16640,16640,16640,16640,0
20240319,171000,33570400,16640,16640,16640,16640,0
20240319,170900,33570400,16640,16640,16640,16640,0
20240319,170800,33570400,16640,16640,16640,16640,0
20240319,170700,33570400,16640,16640,16640,16640,0
20240319,170600,33570400,16640,16640,16640,16640,0
20240319,170500,33570400,16640,16640,16640,16640,0
20240319,170400,33570400,16640,16640,16640,16640,0
20240319,170300,33570400,16640,16640,16640,16640,0
20240319,170200,33570400,16640,16640,16640,16640,0
20240319,170100,33570400,16640,16640,16640,16640,32
20240319,170000,33570400,16640,16640,16640,16640,0
20240319,165900,33570400,16640,16640,16640,16640,0
20240319,165800,33570400,16640,16640,16640,16640,0
20240319,165700,33570400,16640,16640,16640,16640,0
20240319,165600,33570400,16640,16640,16640,16640,0
20240319,165500,33570400,16640,16640,16640,16640,0
20240319,165400,33570400,16640,16640,16640,16640,0
20240319,165300,33570400,16640,16640,16640,16640,0
20240319,165200,33570400,16640,16640,16640,16640,0
20240319,165100,33570400,16640,16640,16640,16640,0
20240319,165000,33570400,16640,16640,16640,16640,0
20240319,164900,33570400,16640,16640,16640,16640,0
20240319,164800,33570400,16640,16640,16640,16640,0
20240319,164700,33570400,16640,16640,16640,16640,0
20240319,164600,33570400,16640,16640,16640,16640,0
20240319,164500,33570400,16640,16640,16640,16640,0
20240319,164400,33570400,16640,16640,16640,16640,0
20240319,164300,33570400,16640,16640,16640,16640,0
20240319,164200,33570400,16640,16640,16640,16640,0
20240319,164100,33570400,16640,16640,16640,16640,0
20240319,164000,33570400,16640,16640,16640,16640,0
20240319,163900,33570400,16640,16640,16640,16640,0
20240319,163800,33570400,16640,16640,16640,16640,0
20240319,163700,33570400,16640,16640,16640,16640,0
20240319,163600,33570400,16640,16640,16640,16640,0
20240319,163500,33570400,16640,16640,16640,16640,0
20240319,163400,33570400,16640,16640,16640,16640,0
20240319,163300,33570400,16640,16640,16640,16640,0
20240319,163200,33570400,16640,16640,16640,16640,0
20240319,163100,33570400,16640,16640,16640,16640,32
20240319,163000,33570400,16640,16640,16640,16640,0
20240319,162900,33570400,16640,16640,16640,16640,0
20240319,162800,33570400,16640,16640,16640,16640,0
20240319,162700,33570400,16640,16640,16640,16640,0
20240319,162600,33570400,16640,16640,16640,16640,0
20240319,162500,33570400,16640,16640,16640,16640,0
20240319,162400,33570400,16640,16640,16640,16640,0
20240319,162300,33570400,16640,16640,16640,16640,0
20240319,162200,33570400,16640,16640,16640,16640,0
20240319,162100,33570400,16640,16640,16640,16640,0
20240319,162000,33570400,16640,16640,16640,16640,0
20240319,161900,33570400,16640,16640,16640,16640,0
20240319,161800,33570400,16640,16640,16640,16640,0
20240319,161700,33570400,16640,16640,16640,16640,0
20240319,161600,33570400,16640,16640,16640,16640,0
20240319,161500,33570400,16640,16640,16640,16640,0
20240319,161400,33570400,16640,16640,16640,16640,0
20240319,161300,33570400,16640,16640,16640,16640,0
20240319,161200,33570400,16640,16640,16640,16640,0
20240319,161100,33570400,16640,16640,16640,16640,0
20240319,161000,33570400,16640,16640,16640,16640,0
20240319,160900,33570400,16640,16640,16640,16640,0
20240319,160800,33570400,16640,16640,16640,16640,0
20240319,160700,33570400,16640,16640,16640,16640,0
20240319,160600,33570400,16640,16640,16640,16640,0
20240319,160500,33570400,16640,16640,16640,16640,0
20240319,160400,33570400,16640,16640,16640,16640,0
20240319,160300,33570400,16640,16640,16640,16640,0
20240319,160200,33570400,16640,16640,16640,16640,0
20240319,160100,33570400,16640,16640,16640,16640,32
20240319,160000,33570400,16640,16640,16640,16640,0
20240319,155900,33570400,16640,16640,16640,16640,0
20240319,155800,33570400,16640,16640,16640,16640,0
20240319,155700,33570400,16640,16640,16640,16640,0
20240319,155600,33570400,16640,16640,16640,16640,0
20240319,155500,33570400,16640,16640,16640,16640,0
20240319,155400,33570400,16640,16640,16640,16640,0
20240319,155300,33570400,16640,16640,16640,16640,0
20240319,155200,33570400,16640,16640,16640,16640,0
20240319,155100,33570400,16640,16640,16640,16640,0
20240319,155000,33570400,16640,16640,16640,16640,0
20240319,154900,33570400,16640,16640,16640,16640,0
20240319,154800,33570400,16640,16640,16640,16640,0
20240319,154700,33570400,16640,16640,16640,16640,0
20240319,154600,33570400,16640,16640,16640,16640,0
20240319,154500,33570400,16640,16640,16640,16640,0
20240319,154400,33570400,16640,16640,16640,16640,0
20240319,154300,33570400,16640,16640,16640,16640,0
20240319,154200,33570400,16640,16640,16640,16640,0
20240319,154100,33570400,16640,16640,16640,16640,0
20240319,154000,33570400,16640,16640,16640,16640,0
20240319,153900,33570400,16640,16640,16640,16640,0
20240319,153800,33570400,16640,16640,16640,16640,0
20240319,153700,33570400,16640,16640,16640,16640,0
20240319,153600,33570400,16640,16640,16640,16640,0
20240319,153500,33570400,16640,16640,16640,16640,0
20240319,153400,33570400,16640,16640,16640,16640,0
20240319,153300,33570400,16640,16640,16640,16640,0
20240319,153200,33570400,16640,16640,16640,16640,0
20240319,153100,33570400,16640,16640,16640,16640,32
20240319,153000,33570400,16640,16640,16640,16640,32
20240319,152900,33037920,16640,16640,16640,16640,0
20240319,152800,33037920,16640,16640,16640,16640,0
20240319,152700,33037920,16640,16640,16640,16640,0
20240319,152600,33037920,16640,16640,16640,16640,0
20240319,152500,33037920,16640,16640,16640,16640,0
20240319,152400,33037920,16640,16640,16640,16640,0
20240319,152300,33037920,16640,16640,16640,16640,0
20240319,152200,33037920,16640,16640,16640,16640,0
20240319,152100,33037920,16640,16640,16640,16640,0
20240319,152000,33037920,16640,16640,16640,16640,0
20240319,151900,33037920,16640,16640,16640,16640,0
20240319,151800,33037920,16640,16640,16640,16640,0
20240319,151700,33037920,16640,16640,16640,16640,2
20240319,151600,33004640,16640,16640,16640,16640,0
20240319,151500,33004640,16640,16640,16640,16640,0
20240319,151400,33004640,16640,16640,16640,16640,0
20240319,151300,33004640,16640,16640,16640,16640,0
20240319,151200,33004640,16640,16640,16640,16640,0
20240319,151100,33004640,16640,16640,16640,16640,6
20240319,151000,32904800,16620,16620,16620,16620,1
20240319,150900,32888180,16630,16630,16630,16630,0
20240319,150800,32888180,16630,16630,16630,16630,0
20240319,150700,32888180,16630,16630,16630,16630,1
20240319,150600,32871550,16640,16640,16640,16640,0
20240319,150500,32871550,16640,16640,16640,16640,0
20240319,150400,32871550,16640,16640,16640,16640,0
20240319,150300,32871550,16640,16640,16640,16640,0
20240319,150200,32871550,16640,16640,16640,16640,2
20240319,150100,32838270,16640,16640,16640,16640,1
20240319,150000,32821630,16640,16640,16640,16640,0
20240319,145900,32821630,16640,16640,16640,16640,0
20240319,145800,32821630,16640,16640,16640,16640,0
20240319,145700,32821630,16640,16640,16640,16640,0
20240319,145600,32821630,16640,16640,16640,16640,0
20240319,145500,32821630,16640,16640,16640,16640,0
20240319,145400,32821630,16640,16640,16640,16640,1
20240319,145300,32804990,16700,16700,16700,16700,0
20240319,145200,32804990,16700,16700,16700,16700,0
20240319,145100,32804990,16700,16700,16700,16700,0
20240319,145000,32804990,16700,16700,16700,16700,0
20240319,144900,32804990,16700,16700,16700,16700,0
20240319,144800,32804990,16700,16640,16700,16640,9
20240319,144700,32655170,16630,16630,16630,16630,4
20240319,144600,32588650,16640,16640,16640,16640,93
20240319,144500,31041130,16630,16630,16630,16630,0
20240319,144400,31041130,16630,16630,16630,16630,1
20240319,144300,31024500,16630,16630,16630,16630,0
20240319,144200,31024500,16630,16640,16640,16630,4
20240319,144100,30957950,16630,16630,16630,16630,2
20240319,144000,30924690,16630,16630,16630,16630,0
20240319,143900,30924690,16630,16630,16630,16630,0
20240319,143800,30924690,16630,16630,16630,16630,1
20240319,143700,30908060,16630,16630,16630,16630,3
20240319,143600,30858170,16630,16630,16630,16630,11
20240319,143500,30675240,16640,16640,16640,16640,0
20240319,143400,30675240,16640,16640,16640,16640,0
20240319,143300,30675240,16640,16640,16640,16640,0
20240319,143200,30675240,16640,16640,16640,16640,0
20240319,143100,30675240,16640,16640,16640,16640,0
20240319,143000,30675240,16640,16640,16640,16640,0
20240319,142900,30675240,16640,16640,16640,16640,0
20240319,142800,30675240,16640,16640,16640,16640,0
20240319,142700,30675240,16640,16640,16640,16640,0
20240319,142600,30675240,16640,16640,16640,16640,0
20240319,142500,30675240,16640,16610,16640,16610,6
20240319,142400,30575540,16640,16610,16640,16610,11
20240319,142300,30392740,16620,16620,16640,16610,9
20240319,142200,30243180,16620,16620,16640,16610,28
20240319,142100,29777710,16610,16610,16610,16610,4
20240319,142000,29711270,16620,16620,16620,16620,0
20240319,141900,29711270,16620,16620,16620,16620,0
20240319,141800,29711270,16620,16620,16620,16620,3
20240319,141700,29661410,16620,16620,16620,16620,0
20240319,141600,29661410,16620,16620,16620,16620,0
20240319,141500,29661410,16620,16620,16620,16620,2
20240319,141400,29628170,16620,16620,16620,16620,0
20240319,141300,29628170,16620,16620,16620,16620,0
20240319,141200,29628170,16620,16620,16620,16620,0
20240319,141100,29628170,16620,16620,16620,16620,2
20240319,141000,29594930,16620,16620,16620,16620,0
20240319,140900,29594930,16620,16620,16620,16620,0
20240319,140800,29594930,16620,16620,16620,16620,3
20240319,140700,29545070,16630,16630,16630,16630,0
20240319,140600,29545070,16630,16630,16630,16630,5
20240319,140500,29461920,16630,16630,16630,16630,4
20240319,140400,29395400,16630,16630,16630,16630,0
20240319,140300,29395400,16630,16630,16630,16630,0
20240319,140200,29395400,16630,16620,16630,16620,5
20240319,140100,29312290,16620,16620,16620,16620,0
20240319,140000,29312290,16620,16620,16620,16620,0
20240319,135900,29312290,16620,16620,16620,16620,1
20240319,135800,29295670,16620,16620,16620,16620,1
20240319,135700,29279050,16620,16620,16620,16620,3
20240319,135600,29229190,16620,16630,16630,16620,16
20240319,135500,28963150,16620,16620,16620,16620,2
20240319,135400,28929910,16620,16620,16620,16620,0
20240319,135300,28929910,16620,16620,16620,16620,0
20240319,135200,28929910,16620,16620,16620,16620,0
20240319,135100,28929910,16620,16620,16620,16620,1
20240319,135000,28913290,16620,16620,16620,16620,5
20240319,134900,28830190,16620,16620,16620,16620,0
20240319,134800,28830190,16620,16620,16620,16620,2
20240319,134700,28796950,16620,16620,16620,16620,0
20240319,134600,28796950,16620,16620,16620,16620,0
20240319,134500,28796950,16620,16620,16620,16620,2
20240319,134400,28763710,16620,16620,16620,16620,0
20240319,134300,28763710,16620,16620,16620,16620,0
20240319,134200,28763710,16620,16620,16620,16620,1
20240319,134100,28747090,16620,16630,16630,16620,4
20240319,134000,28680580,16630,16630,16630,16630,0
20240319,133900,28680580,16630,16630,16630,16630,1
20240319,133800,28663950,16620,16620,16620,16620,0
20240319,133700,28663950,16620,16620,16620,16620,0
20240319,133600,28663950,16620,16620,16620,16620,0
20240319,133500,28663950,16620,16620,16620,16620,0
20240319,133400,28663950,16620,16620,16620,16620,0
20240319,133300,28663950,16620,16620,16620,16620,0
20240319,133200,28663950,16620,16620,16620,16620,0
20240319,133100,28663950,16620,16630,16630,16620,70
20240319,133000,27499990,16630,16630,16630,16630,2
20240319,132900,27466730,16630,16630,16630,16630,0
20240319,132800,27466730,16630,16630,16630,16630,0
20240319,132700,27466730,16630,16630,16630,16630,3
20240319,132600,27416840,16630,16630,16630,16630,0
20240319,132500,27416840,16630,16630,16630,16630,0
20240319,132400,27416840,16630,16640,16640,16630,9
20240319,132300,27267120,16640,16640,16640,16640,0
20240319,132200,27267120,16640,16640,16640,16640,0
20240319,132100,27267120,16640,16640,16640,16640,0
20240319,132000,27267120,16640,16640,16640,16640,0
20240319,131900,27267120,16640,16640,16640,16640,0
20240319,131800,27267120,16640,16640,16640,16640,0
20240319,131700,27267120,16640,16640,16640,16640,0
20240319,131600,27267120,16640,16640,16640,16640,0
20240319,131500,27267120,16640,16640,16640,16640,0
20240319,131400,27267120,16640,16640,16640,16640,0
20240319,131300,27267120,16640,16640,16640,16640,0
20240319,131200,27267120,16640,16640,16640,16640,0
20240319,131100,27267120,16640,16640,16640,16640,0
20240319,131000,27267120,16640,16640,16640,16640,0
20240319,130900,27267120,16640,16640,16640,16640,0
20240319,130800,27267120,16640,16640,16640,16640,0
20240319,130700,27267120,16640,16640,16640,16640,0
20240319,130600,27267120,16640,16640,16640,16640,0
20240319,130500,27267120,16640,16640,16640,16640,0
20240319,130400,27267120,16640,16640,16640,16640,0
20240319,130300,27267120,16640,16640,16640,16640,12
20240319,130200,27067440,16640,16640,16640,16640,0
20240319,130100,27067440,16640,16640,16640,16640,0
20240319,130000,27067440,16640,16640,16640,16640,1
20240319,125900,27050800,16640,16640,16640,16640,0
20240319,125800,27050800,16640,16640,16640,16640,0
20240319,125700,27050800,16640,16640,16640,16640,0
20240319,125600,27050800,16640,16640,16640,16640,0
20240319,125500,27050800,16640,16640,16640,16640,0
20240319,125400,27050800,16640,16640,16640,16640,0
20240319,125300,27050800,16640,16640,16640,16640,5
20240319,125200,26967600,16630,16630,16630,16630,0
20240319,125100,26967600,16630,16630,16630,16630,0
20240319,125000,26967600,16630,16630,16630,16630,0
20240319,124900,26967600,16630,16630,16630,16630,0
20240319,124800,26967600,16630,16630,16630,16630,0
20240319,124700,26967600,16630,16630,16630,16630,0
20240319,124600,26967600,16630,16630,16630,16630,0
20240319,124500,26967600,16630,16630,16630,16630,0
20240319,124400,26967600,16630,16630,16630,16630,0
20240319,124300,26967600,16630,16630,16630,16630,0
20240319,124200,26967600,16630,16630,16630,16630,7
20240319,124100,26851190,16630,16630,16630,16630,10
20240319,124000,26684890,16630,16630,16630,16630,0
20240319,123900,26684890,16630,16630,16630,16630,0
20240319,123800,26684890,16630,16630,16630,16630,0
20240319,123700,26684890,16630,16630,16630,16630,0
20240319,123600,26684890,16630,16630,16630,16630,0
20240319,123500,26684890,16630,16630,16630,16630,1
20240319,123400,26668260,16640,16640,16640,16640,0
20240319,123300,26668260,16640,16640,16640,16640,0
20240319,123200,26668260,16640,16640,16640,16640,3
20240319,123100,26618340,16640,16640,16640,16640,1
20240319,123000,26601700,16640,16640,16640,16640,2
20240319,122900,26568420,16640,16650,16650,16640,187
20240319,122800,23456570,16650,16650,16650,16650,0
20240319,122700,23456570,16650,16650,16650,16650,113
20240319,122600,21575120,16640,16640,16640,16640,0
20240319,122500,21575120,16640,16640,16640,16640,0
20240319,122400,21575120,16640,16650,16650,16640,15
20240319,122300,21325430,16650,16650,16650,16650,0
20240319,122200,21325430,16650,16650,16650,16650,1
20240319,122100,21308780,16650,16650,16650,16650,0
20240319,122000,21308780,16650,16650,16650,16650,0
20240319,121900,21308780,16650,16650,16650,16650,0
20240319,121800,21308780,16650,16650,16650,16650,0
20240319,121700,21308780,16650,16650,16650,16650,262
20240319,121600,16946480,16650,16650,16650,16650,0
20240319,121500,16946480,16650,16650,16650,16650,0
20240319,121400,16946480,16650,16740,16740,16650,147
20240319,121300,14498140,16760,16760,16760,16760,0
20240319,121200,14498140,16760,16760,16760,16760,0
20240319,121100,14498140,16760,16760,16760,16760,0
20240319,121000,14498140,16760,16760,16760,16760,0
20240319,120900,14498140,16760,16760,16760,16760,0
20240319,120800,14498140,16760,16760,16760,16760,0
20240319,120700,14498140,16760,16760,16760,16760,0
20240319,120600,14498140,16760,16760,16760,16760,0
20240319,120500,14498140,16760,16760,16760,16760,0
20240319,120400,14498140,16760,16760,16760,16760,0
20240319,120300,14498140,16760,16760,16760,16760,0
20240319,120200,14498140,16760,16760,16760,16760,0
20240319,120100,14498140,16760,16760,16760,16760,0
20240319,120000,14498140,16760,16760,16760,16760,0
20240319,115900,14498140,16760,16760,16760,16760,0
20240319,115800,14498140,16760,16760,16760,16760,0
20240319,115700,14498140,16760,16760,16760,16760,0
20240319,115600,14498140,16760,16760,16760,16760,0
20240319,115500,14498140,16760,16760,16760,16760,0
20240319,115400,14498140,16760,16760,16760,16760,0
20240319,115300,14498140,16760,16760,16760,16760,0
20240319,115200,14498140,16760,16760,16760,16760,0
20240319,115100,14498140,16760,16760,16760,16760,0
20240319,115000,14498140,16760,16760,16760,16760,0
20240319,114900,14498140,16760,16760,16760,16760,0
20240319,114800,14498140,16760,16760,16760,16760,0
20240319,114700,14498140,16760,16760,16760,16760,0
20240319,114600,14498140,16760,16760,16760,16760,0
20240319,114500,14498140,16760,16760,16760,16760,0
20240319,114400,14498140,16760,16760,16760,16760,0
20240319,114300,14498140,16760,16760,16760,16760,0
20240319,114200,14498140,16760,16760,16760,16760,0
20240319,114100,14498140,16760,16760,16760,16760,0
20240319,114000,14498140,16760,16760,16760,16760,0
20240319,113900,14498140,16760,16760,16760,16760,0
20240319,113800,14498140,16760,16760,16760,16760,0
20240319,113700,14498140,16760,16760,16760,16760,0
20240319,113600,14498140,16760,16760,16760,16760,0
20240319,113500,14498140,16760,16760,16760,16760,0
20240319,113400,14498140,16760,16760,16760,16760,0
20240319,113300,14498140,16760,16760,16760,16760,0
20240319,113200,14498140,16760,16760,16760,16760,0
20240319,113100,14498140,16760,16760,16760,16760,0
20240319,113000,14498140,16760,16760,16760,16760,0
20240319,112900,14498140,16760,16760,16760,16760,3
20240319,112800,14447860,16650,16650,16650,16650,0
20240319,112700,14447860,16650,16650,16650,16650,0
20240319,112600,14447860,16650,16650,16650,16650,0
20240319,112500,14447860,16650,16650,16650,16650,0
20240319,112400,14447860,16650,16650,16650,16650,0
20240319,112300,14447860,16650,16650,16650,16650,19
20240319,112200,14131510,16760,16760,16760,16760,0
20240319,112100,14131510,16760,16760,16760,16760,0
20240319,112000,14131510,16760,16760,16760,16760,0
20240319,111900,14131510,16760,16760,16760,16760,1
20240319,111800,14114750,16760,16760,16760,16760,0
20240319,111700,14114750,16760,16760,16760,16760,0
20240319,111600,14114750,16760,16760,16760,16760,0
20240319,111500,14114750,16760,16760,16760,16760,0
20240319,111400,14114750,16760,16760,16760,16760,0
20240319,111300,14114750,16760,16760,16760,16760,0
20240319,111200,14114750,16760,16760,16760,16760,0
20240319,111100,14114750,16760,16760,16760,16760,0
20240319,111000,14114750,16760,16760,16760,16760,0
20240319,110900,14114750,16760,16760,16760,16760,0
20240319,110800,14114750,16760,16760,16760,16760,0
20240319,110700,14114750,16760,16760,16760,16760,0
20240319,110600,14114750,16760,16760,16760,16760,3
20240319,110500,14064470,16640,16640,16640,16640,12
20240319,110400,13864790,16640,16640,16640,16640,0
20240319,110300,13864790,16640,16640,16640,16640,0
20240319,110200,13864790,16640,16640,16640,16640,0
20240319,110100,13864790,16640,16640,16640,16640,0
20240319,110000,13864790,16640,16640,16640,16640,0
20240319,105900,13864790,16640,16640,16640,16640,0
20240319,105800,13864790,16640,16640,16640,16640,0
20240319,105700,13864790,16640,16650,16650,16640,82
20240319,105600,12499830,16650,16690,16690,16650,505
20240319,105500,4090830,16670,16670,16670,16670,0
20240319,105400,4090830,16670,16670,16670,16670,0
20240319,105300,4090830,16670,16670,16670,16670,0
20240319,105200,4090830,16670,16670,16670,16670,0
20240319,105100,4090830,16670,16670,16670,16670,0
20240319,105000,4090830,16670,16670,16670,16670,0
20240319,104900,4090830,16670,16670,16670,16670,0
20240319,104800,4090830,16670,16670,16670,16670,0
20240319,104700,4090830,16670,16670,16670,16670,0
20240319,104600,4090830,16670,16670,16670,16670,0
20240319,104500,4090830,16670,16670,16670,16670,0
20240319,104400,4090830,16670,16670,16670,16670,0
20240319,104300,4090830,16670,16670,16670,16670,5
20240319,104200,4007480,16670,16670,16670,16670,5
20240319,104100,3924130,16770,16770,16770,16770,0
20240319,104000,3924130,16770,16770,16770,16770,0
20240319,103900,3924130,16770,16770,16770,16770,0
20240319,103800,3924130,16770,16770,16770,16770,0
20240319,103700,3924130,16770,16770,16770,16770,0
20240319,103600,3924130,16770,16770,16770,16770,0
20240319,103500,3924130,16770,16770,16770,16770,0
20240319,103400,3924130,16770,16770,16770,16770,0
20240319,103300,3924130,16770,16770,16770,16770,0
20240319,103200,3924130,16770,16770,16770,16770,0
20240319,103100,3924130,16770,16770,16770,16770,0
20240319,103000,3924130,16770,16770,16770,16770,0
20240319,102900,3924130,16770,16770,16770,16770,4
20240319,102800,3857050,16770,16770,16770,16770,0
20240319,102700,3857050,16770,16770,16770,16770,0
20240319,102600,3857050,16770,16770,16770,16770,0
20240319,102500,3857050,16770,16770,16770,16770,0
20240319,102400,3857050,16770,16770,16770,16770,0
20240319,102300,3857050,16770,16770,16770,16770,0
20240319,102200,3857050,16770,16770,16770,16770,0
20240319,102100,3857050,16770,16770,16770,16770,0
20240319,102000,3857050,16770,16770,16770,16770,2
20240319,101900,3823510,16780,16780,16780,16780,0
20240319,101800,3823510,16780,16770,16780,16770,6
20240319,101700,3722870,16780,16780,16780,16780,0
20240319,101600,3722870,16780,16780,16780,16780,0
20240319,101500,3722870,16780,16780,16780,16780,8
20240319,101400,3588630,16670,16670,16670,16670,0
20240319,101300,3588630,16670,16670,16670,16670,0
20240319,101200,3588630,16670,16670,16670,16670,0
20240319,101100,3588630,16670,16670,16670,16670,0
20240319,101000,3588630,16670,16670,16670,16670,0
20240319,100900,3588630,16670,16670,16670,16670,0
20240319,100800,3588630,16670,16670,16670,16670,0
20240319,100700,3588630,16670,16710,16710,16670,54
20240319,100600,2687560,16800,16800,16800,16800,0
20240319,100500,2687560,16800,16800,16800,16800,0
20240319,100400,2687560,16800,16800,16800,16800,0
20240319,100300,2687560,16800,16800,16800,16800,0
20240319,100200,2687560,16800,16800,16800,16800,0
20240319,100100,2687560,16800,16800,16800,16800,0
20240319,100000,2687560,16800,16800,16800,16800,4
20240319,095900,2620360,16840,16840,16840,16840,2
20240319,095800,2586680,16840,16840,16840,16840,0
20240319,095700,2586680,16840,16840,16840,16840,2
20240319,095600,2553000,16860,16860,16860,16860,3
20240319,095500,2502420,16800,16800,16800,16800,0
20240319,095400,2502420,16800,16800,16800,16800,0
20240319,095300,2502420,16800,16800,16800,16800,0
20240319,095200,2502420,16800,16800,16800,16800,0
20240319,095100,2502420,16800,16800,16800,16800,1
20240319,095000,2485620,16800,16800,16800,16800,5
20240319,094900,2401620,16870,16870,16870,16870,0
20240319,094800,2401620,16870,16870,16870,16870,0
20240319,094700,2401620,16870,16870,16870,16870,0
20240319,094600,2401620,16870,16870,16870,16870,0
20240319,094500,2401620,16870,16870,16870,16870,0
20240319,094400,2401620,16870,16870,16870,16870,2
20240319,094300,2367880,16870,16870,16870,16870,0
20240319,094200,2367880,16870,16870,16870,16870,0
20240319,094100,2367880,16870,16870,16870,16870,0
20240319,094000,2367880,16870,16870,16870,16870,0
20240319,093900,2367880,16870,16870,16870,16870,5
20240319,093800,2283530,16880,16880,16880,16880,75
20240319,093700,1017530,16660,16660,16660,16660,0
20240319,093600,1017530,16660,16660,16660,16660,0
20240319,093500,1017530,16660,16660,16660,16660,0
20240319,093400,1017530,16660,16660,16660,16660,0
20240319,093300,1017530,16660,16660,16660,16660,0
20240319,093200,1017530,16660,16660,16660,16660,0
20240319,093100,1017530,16660,16660,16660,16660,0
20240319,093000,1017530,16660,16660,16660,16660,0
20240319,092900,1017530,16660,16660,16660,16660,0
20240319,092800,1017530,16660,16660,16660,16660,0
20240319,092700,1017530,16660,16660,16660,16660,0
20240319,092600,1017530,16660,16660,16660,16660,0
20240319,092500,1017530,16660,16660,16660,16660,0
20240319,092400,1017530,16660,16660,16660,16660,0
20240319,092300,1017530,16660,16660,16660,16660,0
20240319,092200,1017530,16660,16660,16660,16660,0
20240319,092100,1017530,16660,16660,16660,16660,0
20240319,092000,1017530,16660,16660,16660,16660,0
20240319,091900,1017530,16660,16660,16660,16660,0
20240319,091800,1017530,16660,16660,16660,16660,0
20240319,091700,1017530,16660,16920,16920,16660,60
20240319,091600,16960,16960,16960,16960,16960,0
20240319,091500,16960,16960,16960,16960,16960,0
20240319,091400,16960,16960,16960,16960,16960,0
20240319,091300,16960,16960,16960,16960,16960,0
20240319,091200,16960,16960,16960,16960,16960,1
20240319,091100,0,16650,16650,16650,16650,0
20240319,091000,0,16650,16650,16650,16650,0
20240319,090900,0,16650,16650,16650,16650,0
20240319,090800,0,16650,16650,16650,16650,0
20240319,090700,0,16650,16650,16650,16650,0
20240319,090600,0,16650,16650,16650,16650,0
20240319,090500,0,16650,16650,16650,16650,0
20240319,090400,0,16650,16650,16650,16650,0
20240319,090300,0,16650,16650,16650,16650,0
20240319,090200,0,16650,16650,16650,16650,0
20240319,090100,0,16650,16650,16650,16650,0
20240319,090000,0,16650,16650,16650,16650,0