KissMeData/042000/min/candle-20240322.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240322,192400,5384091800,17490,17490,17490,17490,8415
20240322,192300,5384091800,17490,17490,17490,17490,0
20240322,192200,5384091800,17490,17490,17490,17490,0
20240322,192100,5384091800,17490,17490,17490,17490,0
20240322,192000,5384091800,17490,17490,17490,17490,0
20240322,191900,5384091800,17490,17490,17490,17490,0
20240322,191800,5384091800,17490,17490,17490,17490,0
20240322,191700,5384091800,17490,17490,17490,17490,0
20240322,191600,5384091800,17490,17490,17490,17490,0
20240322,191500,5384091800,17490,17490,17490,17490,0
20240322,191400,5384091800,17490,17490,17490,17490,0
20240322,191300,5384091800,17490,17490,17490,17490,0
20240322,191200,5384091800,17490,17490,17490,17490,0
20240322,191100,5384091800,17490,17490,17490,17490,0
20240322,191000,5384091800,17490,17490,17490,17490,0
20240322,190900,5384091800,17490,17490,17490,17490,0
20240322,190800,5384091800,17490,17490,17490,17490,0
20240322,190700,5384091800,17490,17490,17490,17490,0
20240322,190600,5384091800,17490,17490,17490,17490,0
20240322,190500,5384091800,17490,17490,17490,17490,0
20240322,190400,5384091800,17490,17490,17490,17490,0
20240322,190300,5384091800,17490,17490,17490,17490,0
20240322,190200,5384091800,17490,17490,17490,17490,0
20240322,190100,5384091800,17490,17490,17490,17490,0
20240322,190000,5384091800,17490,17490,17490,17490,0
20240322,185900,5384091800,17490,17490,17490,17490,0
20240322,185800,5384091800,17490,17490,17490,17490,0
20240322,185700,5384091800,17490,17490,17490,17490,0
20240322,185600,5384091800,17490,17490,17490,17490,0
20240322,185500,5384091800,17490,17490,17490,17490,0
20240322,185400,5384091800,17490,17490,17490,17490,8415
20240322,185300,5384091800,17490,17490,17490,17490,0
20240322,185200,5384091800,17490,17490,17490,17490,0
20240322,185100,5384091800,17490,17490,17490,17490,0
20240322,185000,5384091800,17490,17490,17490,17490,0
20240322,184900,5384091800,17490,17490,17490,17490,0
20240322,184800,5384091800,17490,17490,17490,17490,0
20240322,184700,5384091800,17490,17490,17490,17490,0
20240322,184600,5384091800,17490,17490,17490,17490,0
20240322,184500,5384091800,17490,17490,17490,17490,0
20240322,184400,5384091800,17490,17490,17490,17490,0
20240322,184300,5384091800,17490,17490,17490,17490,0
20240322,184200,5384091800,17490,17490,17490,17490,0
20240322,184100,5384091800,17490,17490,17490,17490,0
20240322,184000,5384091800,17490,17490,17490,17490,0
20240322,183900,5384091800,17490,17490,17490,17490,0
20240322,183800,5384091800,17490,17490,17490,17490,0
20240322,183700,5384091800,17490,17490,17490,17490,0
20240322,183600,5384091800,17490,17490,17490,17490,0
20240322,183500,5384091800,17490,17490,17490,17490,0
20240322,183400,5384091800,17490,17490,17490,17490,0
20240322,183300,5384091800,17490,17490,17490,17490,0
20240322,183200,5384091800,17490,17490,17490,17490,0
20240322,183100,5384091800,17490,17490,17490,17490,0
20240322,183000,5384091800,17490,17490,17490,17490,0
20240322,182900,5384091800,17490,17490,17490,17490,0
20240322,182800,5384091800,17490,17490,17490,17490,0
20240322,182700,5384091800,17490,17490,17490,17490,0
20240322,182600,5384091800,17490,17490,17490,17490,0
20240322,182500,5384091800,17490,17490,17490,17490,0
20240322,182400,5384091800,17490,17490,17490,17490,8415
20240322,182300,5384091800,17490,17490,17490,17490,0
20240322,182200,5384091800,17490,17490,17490,17490,0
20240322,182100,5384091800,17490,17490,17490,17490,0
20240322,182000,5384091800,17490,17490,17490,17490,0
20240322,181900,5384091800,17490,17490,17490,17490,0
20240322,181800,5384091800,17490,17490,17490,17490,0
20240322,181700,5384091800,17490,17490,17490,17490,0
20240322,181600,5384091800,17490,17490,17490,17490,0
20240322,181500,5384091800,17490,17490,17490,17490,0
20240322,181400,5384091800,17490,17490,17490,17490,0
20240322,181300,5384091800,17490,17490,17490,17490,0
20240322,181200,5384091800,17490,17490,17490,17490,0
20240322,181100,5384091800,17490,17490,17490,17490,0
20240322,181000,5384091800,17490,17490,17490,17490,0
20240322,180900,5384091800,17490,17490,17490,17490,0
20240322,180800,5384091800,17490,17490,17490,17490,0
20240322,180700,5384091800,17490,17490,17490,17490,0
20240322,180600,5384091800,17490,17490,17490,17490,0
20240322,180500,5384091800,17490,17490,17490,17490,0
20240322,180400,5384091800,17490,17490,17490,17490,0
20240322,180300,5384091800,17490,17490,17490,17490,0
20240322,180200,5384091800,17490,17490,17490,17490,0
20240322,180100,5384091800,17490,17490,17490,17490,0
20240322,180000,5384091800,17490,17490,17490,17490,0
20240322,175900,5384091800,17490,17490,17490,17490,0
20240322,175800,5384091800,17490,17490,17490,17490,0
20240322,175700,5384091800,17490,17490,17490,17490,0
20240322,175600,5384091800,17490,17490,17490,17490,0
20240322,175500,5384091800,17490,17490,17490,17490,0
20240322,175400,5384091800,17490,17490,17490,17490,8415
20240322,175300,5384091800,17490,17490,17490,17490,0
20240322,175200,5384091800,17490,17490,17490,17490,0
20240322,175100,5384091800,17490,17490,17490,17490,0
20240322,175000,5384091800,17490,17490,17490,17490,0
20240322,174900,5384091800,17490,17490,17490,17490,0
20240322,174800,5384091800,17490,17490,17490,17490,0
20240322,174700,5384091800,17490,17490,17490,17490,0
20240322,174600,5384091800,17490,17490,17490,17490,0
20240322,174500,5384091800,17490,17490,17490,17490,0
20240322,174400,5384091800,17490,17490,17490,17490,0
20240322,174300,5384091800,17490,17490,17490,17490,0
20240322,174200,5384091800,17490,17490,17490,17490,0
20240322,174100,5384091800,17490,17490,17490,17490,0
20240322,174000,5384091800,17490,17490,17490,17490,0
20240322,173900,5384091800,17490,17490,17490,17490,0
20240322,173800,5384091800,17490,17490,17490,17490,0
20240322,173700,5384091800,17490,17490,17490,17490,0
20240322,173600,5384091800,17490,17490,17490,17490,0
20240322,173500,5384091800,17490,17490,17490,17490,0
20240322,173400,5384091800,17490,17490,17490,17490,0
20240322,173300,5384091800,17490,17490,17490,17490,0
20240322,173200,5384091800,17490,17490,17490,17490,0
20240322,173100,5384091800,17490,17490,17490,17490,0
20240322,173000,5384091800,17490,17490,17490,17490,0
20240322,172900,5384091800,17490,17490,17490,17490,0
20240322,172800,5384091800,17490,17490,17490,17490,0
20240322,172700,5384091800,17490,17490,17490,17490,0
20240322,172600,5384091800,17490,17490,17490,17490,0
20240322,172500,5384091800,17490,17490,17490,17490,0
20240322,172400,5384091800,17490,17490,17490,17490,8415
20240322,172300,5384091800,17490,17490,17490,17490,0
20240322,172200,5384091800,17490,17490,17490,17490,0
20240322,172100,5384091800,17490,17490,17490,17490,0
20240322,172000,5384091800,17490,17490,17490,17490,0
20240322,171900,5384091800,17490,17490,17490,17490,0
20240322,171800,5384091800,17490,17490,17490,17490,0
20240322,171700,5384091800,17490,17490,17490,17490,0
20240322,171600,5384091800,17490,17490,17490,17490,0
20240322,171500,5384091800,17490,17490,17490,17490,0
20240322,171400,5384091800,17490,17490,17490,17490,0
20240322,171300,5384091800,17490,17490,17490,17490,0
20240322,171200,5384091800,17490,17490,17490,17490,0
20240322,171100,5384091800,17490,17490,17490,17490,0
20240322,171000,5384091800,17490,17490,17490,17490,0
20240322,170900,5384091800,17490,17490,17490,17490,0
20240322,170800,5384091800,17490,17490,17490,17490,0
20240322,170700,5384091800,17490,17490,17490,17490,0
20240322,170600,5384091800,17490,17490,17490,17490,0
20240322,170500,5384091800,17490,17490,17490,17490,0
20240322,170400,5384091800,17490,17490,17490,17490,0
20240322,170300,5384091800,17490,17490,17490,17490,0
20240322,170200,5384091800,17490,17490,17490,17490,0
20240322,170100,5384091800,17490,17490,17490,17490,0
20240322,170000,5384091800,17490,17490,17490,17490,0
20240322,165900,5384091800,17490,17490,17490,17490,0
20240322,165800,5384091800,17490,17490,17490,17490,0
20240322,165700,5384091800,17490,17490,17490,17490,0
20240322,165600,5384091800,17490,17490,17490,17490,0
20240322,165500,5384091800,17490,17490,17490,17490,0
20240322,165400,5384091800,17490,17490,17490,17490,8415
20240322,165300,5384091800,17490,17490,17490,17490,0
20240322,165200,5384091800,17490,17490,17490,17490,0
20240322,165100,5384091800,17490,17490,17490,17490,0
20240322,165000,5384091800,17490,17490,17490,17490,0
20240322,164900,5384091800,17490,17490,17490,17490,0
20240322,164800,5384091800,17490,17490,17490,17490,0
20240322,164700,5384091800,17490,17490,17490,17490,0
20240322,164600,5384091800,17490,17490,17490,17490,0
20240322,164500,5384091800,17490,17490,17490,17490,0
20240322,164400,5384091800,17490,17490,17490,17490,0
20240322,164300,5384091800,17490,17490,17490,17490,0
20240322,164200,5384091800,17490,17490,17490,17490,0
20240322,164100,5384091800,17490,17490,17490,17490,0
20240322,164000,5384091800,17490,17490,17490,17490,0
20240322,163900,5384091800,17490,17490,17490,17490,0
20240322,163800,5384091800,17490,17490,17490,17490,0
20240322,163700,5384091800,17490,17490,17490,17490,0
20240322,163600,5384091800,17490,17490,17490,17490,0
20240322,163500,5384091800,17490,17490,17490,17490,0
20240322,163400,5384091800,17490,17490,17490,17490,0
20240322,163300,5384091800,17490,17490,17490,17490,0
20240322,163200,5384091800,17490,17490,17490,17490,0
20240322,163100,5384091800,17490,17490,17490,17490,0
20240322,163000,5384091800,17490,17490,17490,17490,0
20240322,162900,5384091800,17490,17490,17490,17490,0
20240322,162800,5384091800,17490,17490,17490,17490,0
20240322,162700,5384091800,17490,17490,17490,17490,0
20240322,162600,5384091800,17490,17490,17490,17490,0
20240322,162500,5384091800,17490,17490,17490,17490,0
20240322,162400,5384091800,17490,17490,17490,17490,8415
20240322,162300,5384091800,17490,17490,17490,17490,0
20240322,162200,5384091800,17490,17490,17490,17490,0
20240322,162100,5384091800,17490,17490,17490,17490,0
20240322,162000,5384091800,17490,17490,17490,17490,0
20240322,161900,5384091800,17490,17490,17490,17490,0
20240322,161800,5384091800,17490,17490,17490,17490,0
20240322,161700,5384091800,17490,17490,17490,17490,0
20240322,161600,5384091800,17490,17490,17490,17490,0
20240322,161500,5384091800,17490,17490,17490,17490,0
20240322,161400,5384091800,17490,17490,17490,17490,0
20240322,161300,5384091800,17490,17490,17490,17490,0
20240322,161200,5384091800,17490,17490,17490,17490,0
20240322,161100,5384091800,17490,17490,17490,17490,0
20240322,161000,5384091800,17490,17490,17490,17490,0
20240322,160900,5384091800,17490,17490,17490,17490,0
20240322,160800,5384091800,17490,17490,17490,17490,0
20240322,160700,5384091800,17490,17490,17490,17490,0
20240322,160600,5384091800,17490,17490,17490,17490,0
20240322,160500,5384091800,17490,17490,17490,17490,0
20240322,160400,5384091800,17490,17490,17490,17490,0
20240322,160300,5384091800,17490,17490,17490,17490,0
20240322,160200,5384091800,17490,17490,17490,17490,0
20240322,160100,5384091800,17490,17490,17490,17490,0
20240322,160000,5384091800,17490,17490,17490,17490,0
20240322,155900,5384091800,17490,17490,17490,17490,0
20240322,155800,5384091800,17490,17490,17490,17490,0
20240322,155700,5384091800,17490,17490,17490,17490,0
20240322,155600,5384091800,17490,17490,17490,17490,0
20240322,155500,5384091800,17490,17490,17490,17490,0
20240322,155400,5384091800,17490,17490,17490,17490,8415
20240322,155300,5384091800,17490,17490,17490,17490,0
20240322,155200,5384091800,17490,17490,17490,17490,0
20240322,155100,5384091800,17490,17490,17490,17490,0
20240322,155000,5384091800,17490,17490,17490,17490,0
20240322,154900,5384091800,17490,17490,17490,17490,0
20240322,154800,5384091800,17490,17490,17490,17490,0
20240322,154700,5384091800,17490,17490,17490,17490,0
20240322,154600,5384091800,17490,17490,17490,17490,0
20240322,154500,5384091800,17490,17490,17490,17490,0
20240322,154400,5384091800,17490,17490,17490,17490,0
20240322,154300,5384091800,17490,17490,17490,17490,0
20240322,154200,5384091800,17490,17490,17490,17490,0
20240322,154100,5384091800,17490,17490,17490,17490,0
20240322,154000,5384091800,17490,17490,17490,17490,0
20240322,153900,5384091800,17490,17490,17490,17490,0
20240322,153800,5384091800,17490,17490,17490,17490,0
20240322,153700,5384091800,17490,17490,17490,17490,0
20240322,153600,5384091800,17490,17490,17490,17490,0
20240322,153500,5384091800,17490,17490,17490,17490,0
20240322,153400,5384091800,17490,17490,17490,17490,0
20240322,153300,5384091800,17490,17490,17490,17490,0
20240322,153200,5384091800,17490,17490,17490,17490,0
20240322,153100,5384091800,17490,17490,17490,17490,0
20240322,153000,5384091800,17490,17490,17490,17490,8415
20240322,152900,5236913450,17580,17580,17580,17580,0
20240322,152800,5236913450,17580,17580,17580,17580,0
20240322,152700,5236913450,17580,17580,17580,17580,0
20240322,152600,5236913450,17580,17580,17580,17580,0
20240322,152500,5236913450,17580,17580,17580,17580,0
20240322,152400,5236913450,17580,17580,17580,17580,0
20240322,152300,5236913450,17580,17580,17580,17580,0
20240322,152200,5236913450,17580,17580,17580,17580,0
20240322,152100,5236913450,17580,17580,17580,17580,0
20240322,152000,5236913450,17580,17580,17580,17580,0
20240322,151900,5236913450,17580,17570,17590,17570,1501
20240322,151800,5210525260,17580,17580,17580,17580,366
20240322,151700,5204090980,17590,17580,17590,17570,1289
20240322,151600,5181433140,17580,17580,17580,17570,953
20240322,151500,5164679540,17580,17590,17590,17580,1645
20240322,151400,5135758090,17590,17590,17590,17580,319
20240322,151300,5130148240,17590,17580,17590,17580,746
20240322,151200,5117027380,17590,17590,17590,17580,178
20240322,151100,5113896430,17590,17590,17590,17580,1361
20240322,151000,5089959610,17590,17580,17590,17580,6829
20240322,150900,4969838720,17580,17580,17580,17580,745
20240322,150800,4956741620,17580,17570,17580,17570,381
20240322,150700,4950046600,17570,17540,17570,17540,431
20240322,150600,4942478130,17540,17540,17540,17530,60
20240322,150500,4941425940,17530,17500,17530,17500,1148
20240322,150400,4921308260,17490,17490,17490,17460,1698
20240322,150300,4891637780,17490,17560,17560,17490,1282
20240322,150200,4869211170,17500,17630,17630,17500,6093
20240322,150100,4762248100,17620,17600,17620,17600,632
20240322,150000,4751113210,17610,17600,17610,17600,66
20240322,145900,4749951600,17600,17620,17620,17600,125
20240322,145800,4747750440,17630,17630,17630,17630,1
20240322,145700,4747732810,17630,17600,17630,17600,142
20240322,145600,4745233550,17590,17600,17600,17590,235
20240322,145500,4741098780,17590,17600,17600,17590,95
20240322,145400,4739426790,17600,17600,17610,17600,1569
20240322,145300,4711812360,17600,17600,17600,17600,0
20240322,145200,4711812360,17600,17630,17630,17600,123
20240322,145100,4709646860,17630,17610,17630,17610,520
20240322,145000,4700480660,17630,17590,17630,17590,1143
20240322,144900,4680352370,17590,17600,17600,17590,120
20240322,144800,4678240390,17620,17610,17620,17590,187
20240322,144700,4674949070,17600,17600,17600,17600,0
20240322,144600,4674949070,17600,17590,17600,17590,427
20240322,144500,4667435870,17600,17570,17600,17570,2549
20240322,144400,4622617260,17570,17590,17590,17570,421
20240322,144300,4615216240,17590,17590,17600,17580,1113
20240322,144200,4595644870,17590,17600,17600,17590,569
20240322,144100,4585633770,17610,17610,17620,17600,1884
20240322,144000,4552463680,17610,17620,17620,17610,506
20240322,143900,4543552980,17620,17610,17620,17610,129
20240322,143800,4541281190,17620,17630,17630,17610,817
20240322,143700,4526884360,17640,17670,17670,17640,398
20240322,143600,4519863580,17640,17660,17660,17640,298
20240322,143500,4514605220,17660,17650,17660,17640,600
20240322,143400,4504012320,17650,17660,17660,17640,231
20240322,143300,4499936360,17660,17620,17670,17620,425
20240322,143200,4492436480,17670,17670,17670,17670,2
20240322,143100,4492401140,17590,17520,17590,17490,19365
20240322,143000,4152328010,17520,17530,17550,17500,2913
20240322,142900,4101334260,17550,17570,17570,17540,1176
20240322,142800,4080685510,17570,17600,17650,17570,1003
20240322,142700,4063051080,17590,17640,17650,17590,4772
20240322,142600,3979038520,17640,17670,17670,17640,4929
20240322,142500,3892040200,17680,17660,17680,17660,121
20240322,142400,3889901120,17670,17660,17670,17660,385
20240322,142300,3883098270,17660,17670,17670,17660,1761
20240322,142200,3851992760,17670,17680,17680,17670,247
20240322,142100,3847627120,17680,17700,17700,17680,61
20240322,142000,3846547440,17710,17700,17710,17670,61
20240322,141900,3845469230,17670,17670,17680,17670,172
20240322,141800,3842429940,17670,17700,17700,17670,101
20240322,141700,3840645200,17700,17710,17710,17670,134
20240322,141600,3838277260,17700,17670,17700,17670,242
20240322,141500,3834001090,17660,17670,17670,17660,781
20240322,141400,3820202020,17670,17670,17670,17670,443
20240322,141300,3812374210,17700,17710,17710,17670,1313
20240322,141200,3789158200,17700,17710,17710,17690,904
20240322,141100,3773161390,17710,17710,17710,17710,103
20240322,141000,3771337260,17720,17700,17720,17700,31
20240322,140900,3770788140,17710,17710,17710,17710,19
20240322,140800,3770451650,17700,17700,17700,17700,0
20240322,140700,3770451650,17700,17720,17720,17700,130
20240322,140600,3768149420,17720,17710,17720,17710,222
20240322,140500,3764216590,17700,17700,17710,17700,838
20240322,140400,3749381720,17700,17710,17710,17700,765
20240322,140300,3735841210,17710,17710,17710,17700,13
20240322,140200,3735611000,17710,17710,17710,17710,334
20240322,140100,3729695860,17710,17720,17720,17710,134
20240322,140000,3727322520,17740,17750,17750,17740,1183
20240322,135900,3706324700,17740,17740,17740,17740,195
20240322,135800,3702865400,17740,17740,17740,17740,100
20240322,135700,3701091400,17740,17710,17740,17710,355
20240322,135600,3694803750,17710,17700,17710,17700,192
20240322,135500,3691405340,17700,17690,17700,17690,3
20240322,135400,3691352250,17700,17690,17700,17690,50
20240322,135300,3690467350,17690,17690,17690,17690,140
20240322,135200,3687990750,17700,17700,17700,17700,0
20240322,135100,3687990750,17700,17690,17700,17690,402
20240322,135000,3680879210,17700,17700,17700,17700,25
20240322,134900,3680436710,17700,17700,17700,17700,66
20240322,134800,3679268510,17690,17690,17690,17690,200
20240322,134700,3675730510,17700,17700,17700,17700,22
20240322,134600,3675341110,17700,17700,17700,17700,194
20240322,134500,3671907310,17700,17710,17710,17700,199
20240322,134400,3668385000,17710,17710,17710,17710,10
20240322,134300,3668207900,17700,17700,17700,17700,40
20240322,134200,3667499900,17700,17700,17710,17700,752
20240322,134100,3654184450,17710,17700,17710,17690,61
20240322,134000,3653104960,17710,17720,17720,17700,610
20240322,133900,3642304320,17720,17710,17720,17710,19
20240322,133800,3641967650,17710,17710,17710,17710,126
20240322,133700,3639736190,17710,17710,17710,17710,0
20240322,133600,3639736190,17710,17690,17720,17690,345
20240322,133500,3633629610,17700,17690,17700,17690,151
20240322,133400,3630958410,17700,17700,17700,17700,290
20240322,133300,3625825410,17700,17710,17710,17700,362
20240322,133200,3619417510,17710,17710,17710,17710,89
20240322,133100,3617841320,17700,17700,17700,17700,0
20240322,133000,3617841320,17700,17720,17720,17700,434
20240322,132900,3610155600,17720,17710,17720,17710,147
20240322,132800,3607552080,17710,17710,17720,17710,7
20240322,132700,3607428090,17710,17730,17730,17710,125
20240322,132600,3605214180,17730,17740,17740,17730,24
20240322,132500,3604788630,17750,17710,17750,17710,8
20240322,132400,3604646870,17710,17710,17750,17710,126
20240322,132300,3602415330,17720,17730,17730,17720,182
20240322,132200,3599188690,17730,17710,17730,17710,192
20240322,132100,3595788310,17710,17710,17710,17710,46
20240322,132000,3594973650,17700,17710,17710,17700,186
20240322,131900,3591680790,17710,17700,17710,17700,122
20240322,131800,3589521340,17700,17730,17730,17680,126
20240322,131700,3587291030,17730,17730,17730,17730,3
20240322,131600,3587237840,17690,17700,17700,17690,110
20240322,131500,3585291800,17710,17720,17720,17710,108
20240322,131400,3583378090,17720,17700,17720,17690,112
20240322,131300,3581396710,17700,17710,17710,17700,4
20240322,131200,3581325890,17720,17680,17730,17680,294
20240322,131100,3576127580,17680,17680,17680,17680,109
20240322,131000,3574200460,17680,17670,17680,17670,331
20240322,130900,3568351470,17670,17680,17680,17670,237
20240322,130800,3564163300,17680,17690,17690,17670,152
20240322,130700,3561475530,17700,17700,17700,17690,175
20240322,130600,3558379730,17680,17690,17690,17680,316
20240322,130500,3552791820,17690,17690,17690,17680,464
20240322,130400,3544587890,17690,17700,17700,17690,143
20240322,130300,3542058190,17690,17710,17710,17690,75
20240322,130200,3540731140,17720,17730,17730,17690,82
20240322,130100,3539278680,17740,17720,17740,17710,72
20240322,130000,3538003450,17720,17720,17720,17710,28
20240322,125900,3537507420,17720,17700,17720,17690,121
20240322,125800,3535365980,17710,17720,17720,17710,9
20240322,125700,3535206570,17710,17710,17710,17710,28
20240322,125600,3534710690,17730,17740,17740,17690,107
20240322,125500,3532814030,17680,17700,17750,17680,615
20240322,125400,3521934350,17710,17730,17730,17710,8
20240322,125300,3521792600,17700,17740,17740,17700,4
20240322,125200,3521721680,17690,17710,17710,17690,115
20240322,125100,3519685930,17710,17730,17730,17690,24
20240322,125000,3519261230,17690,17740,17740,17690,80
20240322,124900,3517845430,17740,17740,17740,17740,5
20240322,124800,3517756730,17680,17690,17690,17680,120
20240322,124700,3515635120,17680,17700,17700,17680,261
20240322,124600,3511018510,17700,17720,17720,17700,86
20240322,124500,3509496150,17730,17740,17740,17700,33
20240322,124400,3508911810,17740,17700,17740,17700,82
20240322,124300,3507460290,17700,17720,17720,17690,40
20240322,124200,3506751570,17720,17740,17740,17690,21
20240322,124100,3506379780,17720,17720,17720,17720,130
20240322,124000,3504076180,17730,17740,17740,17730,8
20240322,123900,3503934290,17760,17760,17760,17760,3
20240322,123800,3503881010,17760,17700,17760,17690,50
20240322,123700,3502996150,17690,17710,17710,17680,978
20240322,123600,3485689310,17730,17730,17740,17720,1227
20240322,123500,3463939900,17740,17750,17760,17740,530
20240322,123400,3454535400,17750,17750,17750,17750,16
20240322,123300,3454251400,17760,17740,17760,17740,119
20240322,123200,3452140300,17740,17760,17760,17740,8
20240322,123100,3451998320,17740,17750,17750,17740,169
20240322,123000,3448999080,17750,17750,17750,17750,0
20240322,122900,3448999080,17750,17750,17750,17750,73
20240322,122800,3447703330,17750,17750,17750,17750,246
20240322,122700,3443336830,17750,17750,17750,17750,4
20240322,122600,3443265830,17740,17740,17740,17740,120
20240322,122500,3441137030,17750,17740,17750,17740,856
20240322,122400,3425949900,17750,17750,17750,17750,33
20240322,122300,3425364150,17750,17740,17780,17740,13
20240322,122200,3425133470,17740,17740,17740,17740,0
20240322,122100,3425133470,17740,17760,17760,17740,129
20240322,122000,3422844200,17790,17790,17790,17790,0
20240322,121900,3422844200,17790,17780,17790,17780,13
20240322,121800,3422612940,17750,17740,17750,17740,192
20240322,121700,3419206160,17750,17750,17750,17750,169
20240322,121600,3416206410,17750,17750,17750,17750,1
20240322,121500,3416188660,17730,17740,17740,17730,120
20240322,121400,3414059910,17750,17730,17750,17720,182
20240322,121300,3410834830,17730,17740,17740,17730,456
20240322,121200,3402749510,17780,17780,17780,17780,1
20240322,121100,3402731730,17740,17740,17740,17740,121
20240322,121000,3400585190,17770,17770,17770,17770,0
20240322,120900,3400585190,17770,17740,17780,17740,80
20240322,120800,3399164880,17740,17740,17740,17740,12
20240322,120700,3398952000,17730,17730,17730,17730,122
20240322,120600,3396788940,17730,17730,17730,17730,0
20240322,120500,3396788940,17730,17720,17730,17720,422
20240322,120400,3389308100,17720,17720,17720,17720,82
20240322,120300,3387855060,17720,17720,17720,17720,0
20240322,120200,3387855060,17720,17720,17720,17710,403
20240322,120100,3380715360,17710,17710,17710,17710,0
20240322,120000,3380715360,17710,17720,17720,17710,333
20240322,115900,3374814630,17720,17730,17730,17720,41
20240322,115800,3374088100,17730,17750,17750,17730,571
20240322,115700,3363956520,17750,17750,17750,17750,352
20240322,115600,3357708520,17750,17750,17750,17750,3
20240322,115500,3357655270,17750,17750,17750,17750,57
20240322,115400,3356643520,17760,17770,17770,17760,64
20240322,115300,3355506720,17750,17750,17750,17750,216
20240322,115200,3351672720,17750,17750,17750,17750,0
20240322,115100,3351672720,17750,17760,17770,17750,563
20240322,115000,3341676780,17760,17760,17790,17760,399
20240322,114900,3334582510,17760,17760,17760,17760,107
20240322,114800,3332682190,17760,17770,17770,17760,120
20240322,114700,3330550790,17760,17780,17780,17760,6
20240322,114600,3330444170,17780,17750,17780,17750,181
20240322,114500,3327228420,17760,17780,17780,17760,67
20240322,114400,3326038440,17750,17750,17750,17750,10
20240322,114300,3325860940,17750,17760,17760,17750,120
20240322,114200,3323730930,17780,17780,17780,17780,0
20240322,114100,3323730930,17780,17760,17780,17750,6
20240322,114000,3323624380,17750,17760,17760,17750,209
20240322,113900,3319914620,17750,17750,17750,17750,1
20240322,113800,3319896870,17750,17760,17760,17750,120
20240322,113700,3317766370,17760,17770,17770,17760,466
20240322,113600,3309485610,17780,17780,17780,17780,1
20240322,113500,3309467830,17770,17770,17770,17770,145
20240322,113400,3306891180,17770,17780,17780,17770,210
20240322,113300,3303159470,17770,17790,17790,17770,155
20240322,113200,3300402500,17800,17780,17800,17780,224
20240322,113100,3296417720,17790,17790,17790,17790,236
20240322,113000,3292219280,17790,17790,17790,17790,1
20240322,112900,3292201490,17780,17790,17790,17780,3
20240322,112800,3292148140,17800,17790,17800,17790,229
20240322,112700,3288073030,17790,17810,17810,17790,756
20240322,112600,3274613550,17810,17810,17810,17800,41
20240322,112500,3273883370,17800,17790,17800,17790,577
20240322,112400,3263613070,17790,17770,17800,17750,1457
20240322,112300,3237691760,17770,17670,17770,17670,25320
20240322,112200,2789776000,17670,17650,17670,17650,462
20240322,112100,2781617840,17640,17640,17640,17640,84
20240322,112000,2780136080,17640,17650,17650,17630,140
20240322,111900,2777667670,17650,17650,17660,17630,684
20240322,111800,2765593570,17660,17620,17660,17620,641
20240322,111700,2754299110,17620,17630,17640,17610,558
20240322,111600,2744459950,17610,17600,17610,17600,797
20240322,111500,2730429780,17600,17630,17630,17600,968
20240322,111400,2713383620,17630,17650,17650,17630,510
20240322,111300,2704390530,17640,17670,17670,17640,279
20240322,111200,2699468790,17680,17680,17700,17640,4080
20240322,111100,2627339450,17690,17730,17730,17670,1893
20240322,111000,2593836840,17730,17780,17780,17730,842
20240322,110900,2578885130,17790,17790,17790,17780,181
20240322,110800,2575666220,17790,17820,17820,17790,841
20240322,110700,2560691010,17830,17840,17840,17830,144
20240322,110600,2558122750,17850,17840,17850,17840,41
20240322,110500,2557391100,17840,17840,17840,17820,469
20240322,110400,2549026660,17840,17870,17870,17840,459
20240322,110300,2540833660,17870,17880,17880,17870,6
20240322,110200,2540726430,17860,17870,17870,17860,28
20240322,110100,2540226200,17870,17880,17880,17870,129
20240322,110000,2537920640,17880,17880,17880,17880,44
20240322,105900,2537133920,17880,17860,17880,17860,373
20240322,105800,2530470240,17860,17870,17880,17860,148
20240322,105700,2527825450,17870,17870,17870,17870,647
20240322,105600,2516263560,17870,17870,17880,17870,1239
20240322,105500,2494119890,17860,17890,17890,17860,895
20240322,105400,2478120140,17890,17880,17890,17880,300
20240322,105300,2472753270,17890,17890,17890,17890,147
20240322,105200,2470123440,17890,17900,17900,17890,148
20240322,105100,2467475510,17920,17930,17930,17920,10
20240322,105000,2467296240,17890,17890,17890,17890,7
20240322,104900,2467171010,17870,17900,17900,17870,1620
20240322,104800,2438209850,17900,17920,17920,17880,412
20240322,104700,2430837140,17910,17920,17920,17910,200
20240322,104600,2427255070,17910,17910,17910,17900,34
20240322,104500,2426646270,17900,17900,17900,17900,67
20240322,104400,2425446970,17890,17900,17900,17890,563
20240322,104300,2415374270,17890,17960,17960,17890,2299
20240322,104200,2374172190,17960,17960,17960,17960,50
20240322,104100,2373274190,18000,17980,18000,17950,1210
20240322,104000,2351525450,17990,17990,17990,17980,341
20240322,103900,2345390900,17990,17990,17990,17990,235
20240322,103800,2341163250,17980,17980,17980,17980,0
20240322,103700,2341163250,17980,17970,17980,17970,27
20240322,103600,2340677960,17970,17980,17990,17970,72
20240322,103500,2339383870,17970,18010,18010,17970,936
20240322,103400,2322545970,18000,18010,18010,18000,9
20240322,103300,2322383920,18000,18010,18010,18000,1766
20240322,103200,2290578760,18020,18020,18030,18020,514
20240322,103100,2281316290,18000,18020,18020,18000,202
20240322,103000,2277677220,18020,18020,18020,18020,92
20240322,102900,2276019380,18020,18000,18020,18000,25
20240322,102800,2275568900,18000,18030,18030,17990,2200
20240322,102700,2235968340,18000,18010,18030,18000,59
20240322,102600,2234906100,18010,18040,18060,18000,1680
20240322,102500,2204644420,18060,18060,18060,18040,32
20240322,102400,2204066570,18060,18070,18070,18040,90
20240322,102300,2202441640,18070,18010,18070,17970,1164
20240322,102200,2181451290,18070,18000,18070,18000,716
20240322,102100,2168544310,18000,18070,18070,18000,1999
20240322,102000,2132522570,18060,18060,18060,18060,69
20240322,101900,2131276430,18060,18060,18070,18040,96
20240322,101800,2129542740,18060,18050,18070,18020,3233
20240322,101700,2071212750,18060,18020,18060,18020,1155
20240322,101600,2050376920,18010,17960,18010,17960,1950
20240322,101500,2015298610,17960,17950,17960,17950,601
20240322,101400,2004509540,17930,17900,17950,17900,556
20240322,101300,1994538190,17900,17860,17900,17830,840
20240322,101200,1979525940,17860,17860,17860,17860,20
20240322,101100,1979168740,17860,17800,17860,17780,1274
20240322,101000,1956492990,17800,17830,17840,17790,2225
20240322,100900,1916824330,17830,17780,17830,17770,168
20240322,100800,1913831950,17770,17770,17780,17770,305
20240322,100700,1908409570,17780,17800,17800,17780,493
20240322,100600,1899639290,17800,17790,17800,17790,72
20240322,100500,1898358220,17790,17820,17820,17790,451
20240322,100400,1890326550,17820,17820,17820,17820,94
20240322,100300,1888651470,17820,17850,17850,17810,312
20240322,100200,1883084890,17860,17880,17880,17860,322
20240322,100100,1877331410,17870,17870,17890,17870,242
20240322,100000,1873004580,17870,17880,17890,17870,315
20240322,095900,1867372190,17870,17850,17870,17850,223
20240322,095800,1863387200,17860,17880,17880,17860,5
20240322,095700,1863297840,17840,17840,17880,17840,2570
20240322,095600,1817415160,17840,17810,17840,17750,1411
20240322,095500,1792307320,17810,17810,17810,17800,503
20240322,095400,1783351870,17800,17820,17820,17800,44
20240322,095300,1782567890,17820,17750,17820,17750,770
20240322,095200,1768897950,17750,17740,17750,17730,542
20240322,095100,1759282790,17740,17740,17740,17730,251
20240322,095000,1754830100,17740,17740,17740,17730,481
20240322,094900,1746297360,17730,17740,17750,17730,510
20240322,094800,1737248080,17740,17740,17750,17740,317
20240322,094700,1731623450,17750,17760,17760,17750,159
20240322,094600,1728800830,17760,17850,17850,17760,1561
20240322,094500,1701024610,17840,17840,17840,17840,810
20240322,094400,1686574210,17840,17830,17840,17830,204
20240322,094300,1682936350,17810,17810,17830,17810,347
20240322,094200,1676750570,17810,17800,17810,17790,16
20240322,094100,1676465720,17800,17800,17800,17780,435
20240322,094000,1668726870,17760,17760,17800,17760,639
20240322,093900,1657377400,17770,17770,17770,17710,442
20240322,093800,1649525740,17770,17830,17830,17700,2192
20240322,093700,1610609410,17760,17800,17840,17760,2367
20240322,093600,1568513610,17760,17720,17780,17720,2456
20240322,093500,1524935190,17730,17740,17740,17730,660
20240322,093400,1513232990,17720,17760,17760,17710,1460
20240322,093300,1487367730,17760,17770,17780,17720,659
20240322,093200,1475665410,17760,17710,17760,17710,555
20240322,093100,1465826060,17710,17710,17710,17710,146
20240322,093000,1463240400,17650,17630,17710,17630,566
20240322,092900,1453253320,17650,17640,17650,17630,668
20240322,092800,1441470700,17650,17740,17760,17640,3516
20240322,092700,1379247220,17740,17690,17750,17690,4346
20240322,092600,1302229050,17690,17670,17690,17660,1333
20240322,092500,1278673550,17670,17680,17680,17640,522
20240322,092400,1269449880,17680,17610,17680,17610,1189
20240322,092300,1248468230,17610,17600,17620,17600,621
20240322,092200,1237528610,17600,17580,17620,17580,1237
20240322,092100,1215766450,17580,17560,17580,17490,6332
20240322,092000,1104908920,17560,17570,17570,17550,1728
20240322,091900,1074569040,17570,17500,17590,17500,1870
20240322,091800,1041810640,17500,17540,17550,17470,1741
20240322,091700,1011304730,17530,17440,17550,17440,8566
20240322,091600,861582970,17440,17540,17540,17190,14497
20240322,091500,609683090,17500,17610,17620,17500,5757
20240322,091400,508726760,17630,17750,17750,17610,8921
20240322,091300,350989690,17750,17750,17760,17740,1156
20240322,091200,330466590,17750,17850,17850,17740,6548
20240322,091100,213950730,17850,17890,17900,17840,321
20240322,091000,208216860,17900,17930,17940,17870,1234
20240322,090900,186131020,17940,17950,17950,17920,113
20240322,090800,184102950,17960,17960,17960,17910,293
20240322,090700,178850510,17960,18000,18000,17960,104
20240322,090600,176980370,17980,18000,18050,17980,455
20240322,090500,168788430,18000,17920,18020,17890,2944
20240322,090400,115932580,17910,17970,17970,17900,853
20240322,090300,100649960,17950,17970,17990,17930,1166
20240322,090200,79714560,17970,18030,18030,17960,453
20240322,090100,71563640,18030,18000,18030,17990,229
20240322,090000,67441540,18060,18020,18080,18000,3743