KissMeData/005250/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,184400,1386656010,16770,16770,16770,16770,3377
20240318,184300,1386656010,16770,16770,16770,16770,0
20240318,184200,1386656010,16770,16770,16770,16770,0
20240318,184100,1386656010,16770,16770,16770,16770,0
20240318,184000,1386656010,16770,16770,16770,16770,0
20240318,183900,1386656010,16770,16770,16770,16770,0
20240318,183800,1386656010,16770,16770,16770,16770,0
20240318,183700,1386656010,16770,16770,16770,16770,0
20240318,183600,1386656010,16770,16770,16770,16770,0
20240318,183500,1386656010,16770,16770,16770,16770,0
20240318,183400,1386656010,16770,16770,16770,16770,0
20240318,183300,1386656010,16770,16770,16770,16770,0
20240318,183200,1386656010,16770,16770,16770,16770,0
20240318,183100,1386656010,16770,16770,16770,16770,0
20240318,183000,1386656010,16770,16770,16770,16770,0
20240318,182900,1386656010,16770,16770,16770,16770,0
20240318,182800,1386656010,16770,16770,16770,16770,0
20240318,182700,1386656010,16770,16770,16770,16770,0
20240318,182600,1386656010,16770,16770,16770,16770,0
20240318,182500,1386656010,16770,16770,16770,16770,0
20240318,182400,1386656010,16770,16770,16770,16770,0
20240318,182300,1386656010,16770,16770,16770,16770,0
20240318,182200,1386656010,16770,16770,16770,16770,0
20240318,182100,1386656010,16770,16770,16770,16770,0
20240318,182000,1386656010,16770,16770,16770,16770,0
20240318,181900,1386656010,16770,16770,16770,16770,0
20240318,181800,1386656010,16770,16770,16770,16770,0
20240318,181700,1386656010,16770,16770,16770,16770,0
20240318,181600,1386656010,16770,16770,16770,16770,0
20240318,181500,1386656010,16770,16770,16770,16770,0
20240318,181400,1386656010,16770,16770,16770,16770,3377
20240318,181300,1386656010,16770,16770,16770,16770,0
20240318,181200,1386656010,16770,16770,16770,16770,0
20240318,181100,1386656010,16770,16770,16770,16770,0
20240318,181000,1386656010,16770,16770,16770,16770,0
20240318,180900,1386656010,16770,16770,16770,16770,0
20240318,180800,1386656010,16770,16770,16770,16770,0
20240318,180700,1386656010,16770,16770,16770,16770,0
20240318,180600,1386656010,16770,16770,16770,16770,0
20240318,180500,1386656010,16770,16770,16770,16770,0
20240318,180400,1386656010,16770,16770,16770,16770,0
20240318,180300,1386656010,16770,16770,16770,16770,0
20240318,180200,1386656010,16770,16770,16770,16770,0
20240318,180100,1386656010,16770,16770,16770,16770,0
20240318,180000,1386656010,16770,16770,16770,16770,0
20240318,175900,1386656010,16770,16770,16770,16770,0
20240318,175800,1386656010,16770,16770,16770,16770,0
20240318,175700,1386656010,16770,16770,16770,16770,0
20240318,175600,1386656010,16770,16770,16770,16770,0
20240318,175500,1386656010,16770,16770,16770,16770,0
20240318,175400,1386656010,16770,16770,16770,16770,0
20240318,175300,1386656010,16770,16770,16770,16770,0
20240318,175200,1386656010,16770,16770,16770,16770,0
20240318,175100,1386656010,16770,16770,16770,16770,0
20240318,175000,1386656010,16770,16770,16770,16770,0
20240318,174900,1386656010,16770,16770,16770,16770,0
20240318,174800,1386656010,16770,16770,16770,16770,0
20240318,174700,1386656010,16770,16770,16770,16770,0
20240318,174600,1386656010,16770,16770,16770,16770,0
20240318,174500,1386656010,16770,16770,16770,16770,0
20240318,174400,1386656010,16770,16770,16770,16770,3377
20240318,174300,1386656010,16770,16770,16770,16770,0
20240318,174200,1386656010,16770,16770,16770,16770,0
20240318,174100,1386656010,16770,16770,16770,16770,0
20240318,174000,1386656010,16770,16770,16770,16770,0
20240318,173900,1386656010,16770,16770,16770,16770,0
20240318,173800,1386656010,16770,16770,16770,16770,0
20240318,173700,1386656010,16770,16770,16770,16770,0
20240318,173600,1386656010,16770,16770,16770,16770,0
20240318,173500,1386656010,16770,16770,16770,16770,0
20240318,173400,1386656010,16770,16770,16770,16770,0
20240318,173300,1386656010,16770,16770,16770,16770,0
20240318,173200,1386656010,16770,16770,16770,16770,0
20240318,173100,1386656010,16770,16770,16770,16770,0
20240318,173000,1386656010,16770,16770,16770,16770,0
20240318,172900,1386656010,16770,16770,16770,16770,0
20240318,172800,1386656010,16770,16770,16770,16770,0
20240318,172700,1386656010,16770,16770,16770,16770,0
20240318,172600,1386656010,16770,16770,16770,16770,0
20240318,172500,1386656010,16770,16770,16770,16770,0
20240318,172400,1386656010,16770,16770,16770,16770,0
20240318,172300,1386656010,16770,16770,16770,16770,0
20240318,172200,1386656010,16770,16770,16770,16770,0
20240318,172100,1386656010,16770,16770,16770,16770,0
20240318,172000,1386656010,16770,16770,16770,16770,0
20240318,171900,1386656010,16770,16770,16770,16770,0
20240318,171800,1386656010,16770,16770,16770,16770,0
20240318,171700,1386656010,16770,16770,16770,16770,0
20240318,171600,1386656010,16770,16770,16770,16770,0
20240318,171500,1386656010,16770,16770,16770,16770,0
20240318,171400,1386656010,16770,16770,16770,16770,3377
20240318,171300,1386656010,16770,16770,16770,16770,0
20240318,171200,1386656010,16770,16770,16770,16770,0
20240318,171100,1386656010,16770,16770,16770,16770,0
20240318,171000,1386656010,16770,16770,16770,16770,0
20240318,170900,1386656010,16770,16770,16770,16770,0
20240318,170800,1386656010,16770,16770,16770,16770,0
20240318,170700,1386656010,16770,16770,16770,16770,0
20240318,170600,1386656010,16770,16770,16770,16770,0
20240318,170500,1386656010,16770,16770,16770,16770,0
20240318,170400,1386656010,16770,16770,16770,16770,0
20240318,170300,1386656010,16770,16770,16770,16770,0
20240318,170200,1386656010,16770,16770,16770,16770,0
20240318,170100,1386656010,16770,16770,16770,16770,0
20240318,170000,1386656010,16770,16770,16770,16770,0
20240318,165900,1386656010,16770,16770,16770,16770,0
20240318,165800,1386656010,16770,16770,16770,16770,0
20240318,165700,1386656010,16770,16770,16770,16770,0
20240318,165600,1386656010,16770,16770,16770,16770,0
20240318,165500,1386656010,16770,16770,16770,16770,0
20240318,165400,1386656010,16770,16770,16770,16770,0
20240318,165300,1386656010,16770,16770,16770,16770,0
20240318,165200,1386656010,16770,16770,16770,16770,0
20240318,165100,1386656010,16770,16770,16770,16770,0
20240318,165000,1386656010,16770,16770,16770,16770,0
20240318,164900,1386656010,16770,16770,16770,16770,0
20240318,164800,1386656010,16770,16770,16770,16770,0
20240318,164700,1386656010,16770,16770,16770,16770,0
20240318,164600,1386656010,16770,16770,16770,16770,0
20240318,164500,1386656010,16770,16770,16770,16770,0
20240318,164400,1386656010,16770,16770,16770,16770,3377
20240318,164300,1386656010,16770,16770,16770,16770,0
20240318,164200,1386656010,16770,16770,16770,16770,0
20240318,164100,1386656010,16770,16770,16770,16770,0
20240318,164000,1386656010,16770,16770,16770,16770,0
20240318,163900,1386656010,16770,16770,16770,16770,0
20240318,163800,1386656010,16770,16770,16770,16770,0
20240318,163700,1386656010,16770,16770,16770,16770,0
20240318,163600,1386656010,16770,16770,16770,16770,0
20240318,163500,1386656010,16770,16770,16770,16770,0
20240318,163400,1386656010,16770,16770,16770,16770,0
20240318,163300,1386656010,16770,16770,16770,16770,0
20240318,163200,1386656010,16770,16770,16770,16770,0
20240318,163100,1386656010,16770,16770,16770,16770,0
20240318,163000,1386656010,16770,16770,16770,16770,0
20240318,162900,1386656010,16770,16770,16770,16770,0
20240318,162800,1386656010,16770,16770,16770,16770,0
20240318,162700,1386656010,16770,16770,16770,16770,0
20240318,162600,1386656010,16770,16770,16770,16770,0
20240318,162500,1386656010,16770,16770,16770,16770,0
20240318,162400,1386656010,16770,16770,16770,16770,0
20240318,162300,1386656010,16770,16770,16770,16770,0
20240318,162200,1386656010,16770,16770,16770,16770,0
20240318,162100,1386656010,16770,16770,16770,16770,0
20240318,162000,1386656010,16770,16770,16770,16770,0
20240318,161900,1386656010,16770,16770,16770,16770,0
20240318,161800,1386656010,16770,16770,16770,16770,0
20240318,161700,1386656010,16770,16770,16770,16770,0
20240318,161600,1386656010,16770,16770,16770,16770,0
20240318,161500,1386656010,16770,16770,16770,16770,0
20240318,161400,1386656010,16770,16770,16770,16770,3377
20240318,161300,1386656010,16770,16770,16770,16770,0
20240318,161200,1386656010,16770,16770,16770,16770,0
20240318,161100,1386656010,16770,16770,16770,16770,0
20240318,161000,1386656010,16770,16770,16770,16770,0
20240318,160900,1386656010,16770,16770,16770,16770,0
20240318,160800,1386656010,16770,16770,16770,16770,0
20240318,160700,1386656010,16770,16770,16770,16770,0
20240318,160600,1386656010,16770,16770,16770,16770,0
20240318,160500,1386656010,16770,16770,16770,16770,0
20240318,160400,1386656010,16770,16770,16770,16770,0
20240318,160300,1386656010,16770,16770,16770,16770,0
20240318,160200,1386656010,16770,16770,16770,16770,0
20240318,160100,1386656010,16770,16770,16770,16770,0
20240318,160000,1386656010,16770,16770,16770,16770,0
20240318,155900,1386656010,16770,16770,16770,16770,0
20240318,155800,1386656010,16770,16770,16770,16770,0
20240318,155700,1386656010,16770,16770,16770,16770,0
20240318,155600,1386656010,16770,16770,16770,16770,0
20240318,155500,1386656010,16770,16770,16770,16770,0
20240318,155400,1386656010,16770,16770,16770,16770,0
20240318,155300,1386656010,16770,16770,16770,16770,0
20240318,155200,1386656010,16770,16770,16770,16770,0
20240318,155100,1386656010,16770,16770,16770,16770,0
20240318,155000,1386656010,16770,16770,16770,16770,0
20240318,154900,1386656010,16770,16770,16770,16770,0
20240318,154800,1386656010,16770,16770,16770,16770,0
20240318,154700,1386656010,16770,16770,16770,16770,0
20240318,154600,1386656010,16770,16770,16770,16770,0
20240318,154500,1386656010,16770,16770,16770,16770,0
20240318,154400,1386656010,16770,16770,16770,16770,3377
20240318,154300,1386656010,16770,16770,16770,16770,0
20240318,154200,1386656010,16770,16770,16770,16770,0
20240318,154100,1386656010,16770,16770,16770,16770,0
20240318,154000,1386656010,16770,16770,16770,16770,0
20240318,153900,1386656010,16770,16770,16770,16770,0
20240318,153800,1386656010,16770,16770,16770,16770,0
20240318,153700,1386656010,16770,16770,16770,16770,0
20240318,153600,1386656010,16770,16770,16770,16770,0
20240318,153500,1386656010,16770,16770,16770,16770,0
20240318,153400,1386656010,16770,16770,16770,16770,0
20240318,153300,1386656010,16770,16770,16770,16770,0
20240318,153200,1386656010,16770,16770,16770,16770,0
20240318,153100,1386656010,16770,16770,16770,16770,0
20240318,153000,1386656010,16770,16770,16770,16770,3377
20240318,152900,1330023720,16740,16740,16740,16740,0
20240318,152800,1330023720,16740,16740,16740,16740,0
20240318,152700,1330023720,16740,16740,16740,16740,0
20240318,152600,1330023720,16740,16740,16740,16740,0
20240318,152500,1330023720,16740,16740,16740,16740,0
20240318,152400,1330023720,16740,16740,16740,16740,0
20240318,152300,1330023720,16740,16740,16740,16740,0
20240318,152200,1330023720,16740,16740,16740,16740,0
20240318,152100,1330023720,16740,16740,16740,16740,0
20240318,152000,1330023720,16740,16740,16740,16740,0
20240318,151900,1330023720,16740,16730,16750,16730,249
20240318,151800,1325854790,16760,16770,16790,16760,33
20240318,151700,1325301240,16780,16770,16790,16770,239
20240318,151600,1321289430,16770,16770,16780,16770,186
20240318,151500,1318168700,16780,16780,16780,16780,61
20240318,151400,1317145120,16780,16780,16780,16780,18
20240318,151300,1316843080,16780,16780,16780,16770,6
20240318,151200,1316742410,16780,16770,16780,16770,186
20240318,151100,1313622840,16770,16760,16770,16760,4
20240318,151000,1313555770,16770,16760,16770,16760,60
20240318,150900,1312549780,16760,16760,16760,16760,37
20240318,150800,1311929660,16760,16730,16760,16730,646
20240318,150700,1301109770,16740,16740,16740,16740,280
20240318,150600,1296422570,16730,16730,16730,16730,2
20240318,150500,1296389110,16740,16700,16740,16690,332
20240318,150400,1290843880,16680,16810,16810,16660,2777
20240318,150300,1244375060,16810,16810,16810,16800,10
20240318,150200,1244206970,16810,16800,16810,16800,7
20240318,150100,1244089340,16800,16810,16810,16800,132
20240318,150000,1241870450,16810,16800,16810,16800,26
20240318,145900,1241433440,16800,16810,16810,16800,12
20240318,145800,1241231780,16810,16800,16810,16800,39
20240318,145700,1240576200,16800,16800,16810,16800,126
20240318,145600,1238458170,16810,16810,16810,16800,20
20240318,145500,1238121990,16800,16800,16800,16800,3
20240318,145400,1238071590,16800,16800,16800,16800,7
20240318,145300,1237953990,16800,16800,16810,16800,146
20240318,145200,1235499790,16800,16800,16800,16800,174
20240318,145100,1232576590,16790,16790,16790,16790,3
20240318,145000,1232526220,16790,16800,16800,16790,77
20240318,144900,1231232660,16800,16790,16800,16790,55
20240318,144800,1230308680,16790,16790,16800,16790,5
20240318,144700,1230224720,16790,16800,16810,16790,163
20240318,144600,1227486740,16810,16780,16810,16780,738
20240318,144500,1215093010,16780,16780,16780,16780,112
20240318,144400,1213213650,16790,16780,16790,16780,57
20240318,144300,1212257090,16780,16790,16790,16780,5
20240318,144200,1212173170,16790,16780,16790,16780,149
20240318,144100,1209672110,16790,16780,16790,16780,14
20240318,144000,1209437090,16780,16780,16790,16780,6
20240318,143900,1209336380,16780,16790,16790,16780,341
20240318,143800,1203613910,16790,16780,16790,16780,139
20240318,143700,1201280170,16780,16780,16780,16780,1
20240318,143600,1201263390,16780,16780,16790,16780,15
20240318,143500,1201011590,16790,16790,16790,16780,131
20240318,143400,1198812120,16780,16780,16780,16780,3
20240318,143300,1198761780,16780,16780,16790,16780,13
20240318,143200,1198543540,16780,16790,16790,16780,36
20240318,143100,1197939130,16780,16790,16790,16780,153
20240318,143000,1195370480,16780,16780,16790,16780,29
20240318,142900,1194883760,16780,16780,16780,16780,4
20240318,142800,1194816640,16790,16780,16790,16780,6
20240318,142700,1194715920,16790,16780,16790,16780,13
20240318,142600,1194497680,16780,16800,16800,16780,455
20240318,142500,1186855550,16800,16820,16820,16800,420
20240318,142400,1179795650,16810,16820,16820,16810,14
20240318,142300,1179560210,16810,16810,16810,16810,5
20240318,142200,1179476160,16810,16820,16820,16810,12
20240318,142100,1179274330,16810,16860,16860,16800,1181
20240318,142000,1159388680,16860,16870,16870,16860,70
20240318,141900,1158207800,16870,16880,16880,16870,11
20240318,141800,1158022130,16860,16880,16880,16860,197
20240318,141700,1154698100,16890,16880,16890,16880,63
20240318,141600,1153634050,16880,16880,16890,16880,154
20240318,141500,1151034430,16870,16860,16870,16860,10
20240318,141400,1150865770,16870,16860,16870,16860,43
20240318,141300,1150140380,16860,16850,16860,16850,25
20240318,141200,1149718890,16850,16890,16890,16850,332
20240318,141100,1144112480,16890,16890,16910,16890,94
20240318,141000,1142523420,16910,16890,16910,16890,12
20240318,140900,1142320520,16910,16890,16910,16890,96
20240318,140800,1140697820,16900,16890,16910,16890,351
20240318,140700,1134765350,16890,16900,16900,16890,16
20240318,140600,1134494970,16890,16890,16890,16890,2
20240318,140500,1134461190,16890,16890,16900,16890,72
20240318,140400,1133244600,16890,16890,16900,16890,10
20240318,140300,1133075640,16900,16900,16900,16900,4
20240318,140200,1133008040,16890,16900,16900,16890,109
20240318,140100,1131166170,16900,16930,16930,16900,952
20240318,140000,1115074060,16920,16900,16940,16900,161
20240318,135900,1112348280,16900,16900,16930,16900,371
20240318,135800,1106067340,16900,16900,16900,16900,3
20240318,135700,1106016640,16880,16860,16880,16850,883
20240318,135600,1091121270,16850,16850,16860,16850,38
20240318,135500,1090480830,16850,16850,16850,16850,4
20240318,135400,1090413430,16850,16850,16850,16850,45
20240318,135300,1089655180,16850,16850,16860,16850,19
20240318,135200,1089334890,16850,16850,16850,16850,54
20240318,135100,1088424990,16850,16910,16910,16850,1171
20240318,135000,1068654860,16930,16920,16940,16910,201
20240318,134900,1065253090,16920,16920,16930,16920,6
20240318,134800,1065151540,16910,16930,16930,16910,25
20240318,134700,1064728450,16920,16930,16930,16910,280
20240318,134600,1059990650,16930,16930,16940,16920,80
20240318,134500,1058636270,16920,16930,16940,16920,179
20240318,134400,1055605710,16940,16920,16940,16920,48
20240318,134300,1054792750,16920,16920,16930,16920,61
20240318,134200,1053760050,16920,16920,16930,16920,14
20240318,134100,1053523070,16930,16930,16940,16920,69
20240318,134000,1052354900,16930,16930,16940,16920,326
20240318,133900,1046835740,16930,16930,16930,16930,16
20240318,133800,1046564860,16930,16920,16930,16910,81
20240318,133700,1045193800,16910,16920,16920,16910,27
20240318,133600,1044737010,16920,16930,16930,16920,346
20240318,133500,1038882490,16930,16930,16930,16930,0
20240318,133400,1038882490,16930,16930,16930,16930,177
20240318,133300,1035885880,16930,16930,16930,16930,11
20240318,133200,1035699650,16930,16930,16930,16930,14
20240318,133100,1035462630,16920,16920,16920,16910,243
20240318,133000,1031351110,16910,16910,16910,16910,2
20240318,132900,1031317290,16910,16910,16920,16910,14
20240318,132800,1031080480,16920,16910,16920,16910,135
20240318,132700,1028796620,16910,16910,16910,16900,88
20240318,132600,1027308550,16910,16910,16910,16910,0
20240318,132500,1027308550,16910,16910,16910,16910,14
20240318,132400,1027071810,16900,16910,16910,16900,84
20240318,132300,1025651380,16900,16890,16900,16890,96
20240318,132200,1024029110,16890,16900,16900,16890,142
20240318,132100,1021629800,16890,16890,16890,16890,3
20240318,132000,1021579130,16890,16890,16900,16890,66
20240318,131900,1020463900,16890,16880,16890,16880,20
20240318,131800,1020126160,16890,16880,16890,16880,26
20240318,131700,1019687050,16880,16890,16890,16880,236
20240318,131600,1015701220,16900,16890,16900,16890,32
20240318,131500,1015160590,16900,16920,16920,16900,480
20240318,131400,1007044030,16920,16930,16930,16920,97
20240318,131300,1005402690,16930,16930,16930,16930,0
20240318,131200,1005402690,16930,16930,16930,16930,124
20240318,131100,1003303370,16930,16920,16930,16920,133
20240318,131000,1001052960,16910,16910,16910,16910,0
20240318,130900,1001052960,16910,16910,16920,16910,125
20240318,130800,998938830,16900,16910,16910,16900,21
20240318,130700,998583770,16900,16900,16900,16900,0
20240318,130600,998583770,16900,16900,16900,16900,4
20240318,130500,998516170,16900,16910,16910,16900,233
20240318,130400,994576350,16910,16910,16910,16910,4
20240318,130300,994508710,16900,16900,16900,16890,17
20240318,130200,994221420,16890,16900,16900,16890,15
20240318,130100,993967930,16890,16900,16900,16890,8
20240318,130000,993832750,16890,16900,16900,16890,42
20240318,125900,993122990,16910,16900,16910,16890,34
20240318,125800,992548300,16900,16900,16910,16890,24
20240318,125700,992142650,16900,16890,16900,16880,178
20240318,125600,989134970,16880,16890,16890,16880,48
20240318,125500,988324300,16890,16890,16890,16890,18
20240318,125400,988020280,16890,16900,16910,16890,77
20240318,125300,986718940,16910,16890,16910,16890,10
20240318,125200,986549980,16900,16890,16910,16890,9
20240318,125100,986397900,16880,16880,16890,16870,247
20240318,125000,982228470,16880,16890,16910,16880,58
20240318,124900,981248840,16890,16890,16910,16890,20
20240318,124800,980910850,16890,16900,16920,16890,134
20240318,124700,978646670,16900,16900,16910,16900,4
20240318,124600,978579060,16890,16900,16900,16890,63
20240318,124500,977514660,16900,16910,16910,16900,26
20240318,124400,977075010,16910,16900,16910,16890,19
20240318,124300,976754000,16900,16920,16920,16880,2568
20240318,124200,933354560,16920,16910,16920,16910,97
20240318,124100,931714260,16930,16920,16930,16920,11
20240318,124000,931528130,16920,16920,16920,16910,121
20240318,123900,929480820,16910,16920,16920,16910,487
20240318,123800,921245290,16920,16910,16930,16910,13
20240318,123700,921025330,16920,16920,16920,16910,17
20240318,123600,920737700,16920,16920,16920,16910,269
20240318,123500,916186230,16910,16910,16910,16910,1
20240318,123400,916169320,16920,16920,16920,16920,13
20240318,123300,915949360,16910,16920,16920,16910,20
20240318,123200,915611070,16910,16910,16910,16900,502
20240318,123100,907122270,16910,16900,16910,16900,105
20240318,123000,905347270,16900,16900,16900,16900,3
20240318,122900,905296570,16910,16910,16910,16910,114
20240318,122800,903368830,16910,16910,16910,16910,10
20240318,122700,903199730,16900,16900,16900,16900,2
20240318,122600,903165930,16900,16910,16910,16900,18
20240318,122500,902861560,16910,16900,16910,16900,149
20240318,122400,900342180,16900,16900,16900,16900,0
20240318,122300,900342180,16900,16900,16910,16900,35
20240318,122200,899750610,16900,16890,16900,16890,5
20240318,122100,899666120,16890,16890,16890,16890,58
20240318,122000,898686500,16890,16910,16910,16890,111
20240318,121900,896810690,16900,16910,16910,16900,7
20240318,121800,896692340,16900,16910,16910,16900,223
20240318,121700,892922420,16900,16910,16910,16900,11
20240318,121600,892736420,16900,16900,16900,16900,66
20240318,121500,891621020,16900,16890,16900,16890,6
20240318,121400,891519630,16890,16900,16900,16890,12
20240318,121300,891316840,16890,16900,16900,16890,1321
20240318,121200,868994180,16890,16900,16900,16890,7
20240318,121100,868875890,16900,16900,16900,16900,10
20240318,121000,868706890,16900,16890,16900,16890,129
20240318,120900,866526810,16890,16900,16900,16890,7
20240318,120800,866408520,16900,16900,16900,16890,16
20240318,120700,866138130,16890,16890,16890,16890,3
20240318,120600,866087460,16900,16890,16900,16890,139
20240318,120500,863738380,16900,16900,16900,16900,9
20240318,120400,863586280,16890,16900,16900,16890,7
20240318,120300,863467990,16890,16900,16900,16890,136
20240318,120200,861169600,16890,16890,16890,16890,1
20240318,120100,861152710,16900,16900,16900,16900,8
20240318,120000,861017510,16900,16900,16900,16900,20
20240318,115900,860679510,16890,16880,16890,16880,127
20240318,115800,858534490,16890,16890,16890,16890,12
20240318,115700,858331810,16890,16880,16890,16880,12
20240318,115600,858129150,16880,16880,16880,16880,4
20240318,115500,858061630,16890,16880,16890,16880,85
20240318,115400,856626000,16890,16880,16890,16880,68
20240318,115300,855477990,16890,16890,16890,16890,0
20240318,115200,855477990,16890,16890,16890,16890,124
20240318,115100,853383630,16890,16880,16890,16870,21
20240318,115000,853029060,16880,16880,16880,16880,12
20240318,114900,852826500,16880,16890,16890,16880,106
20240318,114800,851037120,16880,16880,16880,16870,180
20240318,114700,847998740,16880,16880,16880,16880,4
20240318,114600,847931220,16870,16870,16880,16870,13
20240318,114500,847711810,16880,16870,16880,16870,271
20240318,114400,843139350,16880,16870,16880,16870,14
20240318,114300,842903060,16870,16870,16880,16870,12
20240318,114200,842700520,16870,16870,16870,16870,1
20240318,114100,842683650,16870,16880,16880,16870,69
20240318,114000,841518950,16880,16890,16890,16880,188
20240318,113900,838345490,16880,16880,16880,16880,0
20240318,113800,838345490,16880,16890,16890,16880,13
20240318,113700,838125930,16890,16870,16890,16870,486
20240318,113600,829921190,16880,16870,16880,16870,2
20240318,113500,829887440,16880,16880,16880,16880,3
20240318,113400,829836800,16880,16860,16880,16860,899
20240318,113300,814663690,16860,16850,16860,16850,675
20240318,113200,803285440,16840,16840,16850,16840,1212
20240318,113100,782870070,16830,16830,16830,16830,4
20240318,113000,782802750,16840,16840,16840,16840,133
20240318,112900,780563030,16840,16840,16840,16840,20
20240318,112800,780226230,16830,16840,16840,16830,101
20240318,112700,778525400,16840,16830,16840,16830,173
20240318,112600,775613660,16820,16810,16830,16800,160
20240318,112500,772922560,16800,16800,16810,16800,287
20240318,112400,768099700,16790,16790,16790,16790,1
20240318,112300,768082910,16800,16800,16800,16790,136
20240318,112200,765798130,16790,16790,16790,16790,6
20240318,112100,765697390,16790,16790,16790,16790,30
20240318,112000,765193690,16790,16790,16800,16790,19
20240318,111900,764874580,16800,16790,16800,16790,46
20240318,111800,764101790,16780,16780,16800,16780,24
20240318,111700,763699010,16780,16800,16800,16780,210
20240318,111600,760175010,16780,16790,16790,16780,400
20240318,111500,753461170,16780,16790,16790,16780,12
20240318,111400,753259710,16780,16780,16780,16780,101
20240318,111300,751564930,16780,16780,16780,16780,2
20240318,111200,751531370,16790,16780,16790,16780,39
20240318,111100,750876620,16770,16750,16770,16750,27
20240318,111000,750424190,16750,16750,16760,16730,586
20240318,110900,740612460,16750,16760,16760,16750,27
20240318,110800,740160020,16750,16760,16760,16750,69
20240318,110700,739004130,16760,16790,16790,16760,1018
20240318,110600,721922350,16800,16790,16800,16790,113
20240318,110500,720024980,16800,16800,16800,16790,130
20240318,110400,717840990,16800,16800,16800,16800,3
20240318,110300,717790590,16800,16800,16800,16800,10
20240318,110200,717622590,16790,16780,16800,16780,303
20240318,110100,712536410,16770,16770,16770,16770,525
20240318,110000,703732160,16770,16770,16770,16760,14
20240318,105900,703497390,16770,16770,16770,16770,9
20240318,105800,703346460,16770,16770,16770,16760,16
20240318,105700,703078150,16760,16750,16760,16750,273
20240318,105600,698502720,16750,16740,16750,16740,24
20240318,105500,698100890,16740,16730,16760,16730,45
20240318,105400,697347520,16720,16710,16720,16710,3
20240318,105300,697297370,16710,16750,16750,16710,525
20240318,105200,688508500,16760,16760,16760,16760,11
20240318,105100,688324140,16760,16760,16760,16760,6
20240318,105000,688223580,16760,16760,16760,16760,126
20240318,104900,686111820,16760,16760,16760,16760,10
20240318,104800,685944220,16760,16760,16760,16760,6
20240318,104700,685843660,16760,16760,16760,16760,0
20240318,104600,685843660,16760,16750,16760,16750,229
20240318,104500,682006620,16750,16750,16750,16750,20
20240318,104400,681671620,16760,16750,16760,16750,146
20240318,104300,679225740,16750,16750,16750,16750,10
20240318,104200,679058240,16750,16750,16750,16750,123
20240318,104100,676997990,16750,16750,16750,16750,16
20240318,104000,676729990,16740,16740,16740,16740,20
20240318,103900,676395190,16740,16740,16740,16740,0
20240318,103800,676395190,16740,16740,16740,16740,398
20240318,103700,669732670,16730,16740,16740,16730,9
20240318,103600,669582060,16740,16740,16740,16740,0
20240318,103500,669582060,16740,16730,16740,16730,16
20240318,103400,669314280,16740,16740,16740,16740,61
20240318,103300,668293140,16730,16730,16730,16700,182
20240318,103200,665251070,16730,16700,16740,16700,25
20240318,103100,664832970,16710,16720,16720,16710,24
20240318,103000,664431730,16720,16740,16740,16720,96
20240318,102900,662824970,16740,16740,16750,16740,43
20240318,102800,662105050,16740,16740,16740,16740,44
20240318,102700,661368490,16740,16750,16750,16740,86
20240318,102600,659928280,16750,16750,16750,16750,11
20240318,102500,659744030,16750,16750,16750,16750,12
20240318,102400,659543030,16750,16700,16760,16700,450
20240318,102300,652022520,16700,16700,16700,16700,4
20240318,102200,651955720,16700,16700,16700,16700,1
20240318,102100,651939020,16690,16690,16700,16690,12
20240318,102000,651738660,16680,16690,16690,16680,66
20240318,101900,650637310,16700,16680,16700,16680,50
20240318,101800,649803160,16670,16720,16720,16670,778
20240318,101700,636823290,16720,16720,16720,16720,0
20240318,101600,636823290,16720,16760,16760,16710,2978
20240318,101500,586948560,16760,16760,16760,16760,6
20240318,101400,586848000,16760,16760,16760,16760,3
20240318,101300,586797720,16760,16770,16770,16760,54
20240318,101200,585892150,16780,16770,16780,16770,7
20240318,101100,585774710,16770,16770,16770,16770,46
20240318,101000,585003290,16770,16770,16780,16770,22
20240318,100900,584634330,16770,16770,16790,16770,244
20240318,100800,580540160,16770,16770,16770,16770,21
20240318,100700,580187990,16770,16780,16780,16770,8
20240318,100600,580053790,16780,16770,16780,16770,73
20240318,100500,578829530,16770,16780,16780,16770,123
20240318,100400,576765740,16780,16780,16780,16780,4
20240318,100300,576698620,16770,16760,16770,16760,12
20240318,100200,576497440,16760,16760,16770,16760,12
20240318,100100,576296310,16770,16770,16780,16750,166
20240318,100000,573512150,16780,16780,16780,16770,11
20240318,095900,573327580,16780,16780,16780,16780,97
20240318,095800,571699920,16790,16790,16790,16780,96
20240318,095700,570088250,16790,16780,16800,16780,121
20240318,095600,568056530,16780,16790,16790,16780,61
20240318,095500,567032360,16780,16760,16790,16760,135
20240318,095400,564769520,16760,16760,16760,16760,10
20240318,095300,564601920,16760,16760,16760,16760,38
20240318,095200,563965040,16760,16780,16780,16750,278
20240318,095100,559301750,16790,16790,16790,16790,9
20240318,095000,559150640,16800,16780,16800,16780,406
20240318,094900,552335710,16770,16750,16770,16750,607
20240318,094800,542161400,16750,16750,16750,16750,23
20240318,094700,541776150,16750,16750,16750,16750,4
20240318,094600,541709150,16740,16740,16740,16740,26
20240318,094500,541273910,16750,16750,16750,16750,9
20240318,094400,541123160,16750,16740,16750,16740,20
20240318,094300,540788310,16740,16740,16740,16740,20
20240318,094200,540453510,16740,16720,16740,16720,171
20240318,094100,537592580,16720,16720,16720,16720,42
20240318,094000,536890340,16710,16710,16710,16710,125
20240318,093900,534801590,16710,16730,16730,16710,121
20240318,093800,532778490,16730,16730,16740,16720,77
20240318,093700,531490330,16730,16730,16740,16720,244
20240318,093600,527410130,16740,16730,16740,16730,9
20240318,093500,527259530,16730,16730,16740,16730,121
20240318,093400,525235150,16730,16740,16740,16730,114
20240318,093300,523326810,16740,16730,16740,16730,13
20240318,093200,523109290,16730,16740,16740,16730,41
20240318,093100,522423320,16730,16720,16730,16710,38
20240318,093000,521787880,16720,16720,16750,16710,927
20240318,092900,506265060,16720,16710,16720,16710,37
20240318,092800,505646730,16720,16680,16720,16680,655
20240318,092700,494705960,16670,16660,16700,16660,309
20240318,092600,489552880,16660,16640,16670,16640,237
20240318,092500,485605490,16630,16630,16650,16630,85
20240318,092400,484191570,16630,16620,16650,16620,193
20240318,092300,480981910,16620,16600,16630,16580,577
20240318,092200,471395140,16610,16580,16610,16570,362
20240318,092100,465387320,16580,16570,16580,16570,125
20240318,092000,463315220,16570,16570,16580,16570,131
20240318,091900,461143640,16580,16580,16590,16560,152
20240318,091800,458623540,16580,16570,16590,16570,41
20240318,091700,457943790,16590,16580,16590,16540,7223
20240318,091600,338464920,16560,16580,16590,16560,183
20240318,091500,335430610,16560,16560,16560,16550,29
20240318,091400,334950380,16550,16590,16610,16550,958
20240318,091300,319054520,16570,16560,16590,16550,523
20240318,091200,310385580,16570,16550,16590,16550,343
20240318,091100,304701530,16540,16530,16560,16520,261
20240318,091000,300383060,16540,16550,16550,16500,804
20240318,090900,287091730,16560,16520,16560,16520,532
20240318,090800,278288300,16530,16550,16560,16500,1309
20240318,090700,256626250,16550,16480,16590,16480,12811
20240318,090600,45395230,16170,16170,16170,16170,0
20240318,090500,45395230,16170,16670,16670,16170,1924
20240318,090400,13723180,16670,16690,16690,16670,54
20240318,090300,12822580,16680,16690,16690,16670,47
20240318,090200,12038600,16690,16700,16700,16680,41
20240318,090100,11354390,16690,16690,16690,16690,30
20240318,090000,10853690,16690,16700,16700,16690,650