KissMeData/042000/min/candle-20240329.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240329,191500,2706734650,17490,17490,17490,17490,3847
20240329,191400,2706734650,17490,17490,17490,17490,0
20240329,191300,2706734650,17490,17490,17490,17490,0
20240329,191200,2706734650,17490,17490,17490,17490,0
20240329,191100,2706734650,17490,17490,17490,17490,0
20240329,191000,2706734650,17490,17490,17490,17490,0
20240329,190900,2706734650,17490,17490,17490,17490,0
20240329,190800,2706734650,17490,17490,17490,17490,0
20240329,190700,2706734650,17490,17490,17490,17490,0
20240329,190600,2706734650,17490,17490,17490,17490,0
20240329,190500,2706734650,17490,17490,17490,17490,0
20240329,190400,2706734650,17490,17490,17490,17490,0
20240329,190300,2706734650,17490,17490,17490,17490,0
20240329,190200,2706734650,17490,17490,17490,17490,0
20240329,190100,2706734650,17490,17490,17490,17490,0
20240329,190000,2706734650,17490,17490,17490,17490,0
20240329,185900,2706734650,17490,17490,17490,17490,0
20240329,185800,2706734650,17490,17490,17490,17490,0
20240329,185700,2706734650,17490,17490,17490,17490,0
20240329,185600,2706734650,17490,17490,17490,17490,0
20240329,185500,2706734650,17490,17490,17490,17490,0
20240329,185400,2706734650,17490,17490,17490,17490,0
20240329,185300,2706734650,17490,17490,17490,17490,0
20240329,185200,2706734650,17490,17490,17490,17490,0
20240329,185100,2706734650,17490,17490,17490,17490,0
20240329,185000,2706734650,17490,17490,17490,17490,0
20240329,184900,2706734650,17490,17490,17490,17490,0
20240329,184800,2706734650,17490,17490,17490,17490,0
20240329,184700,2706734650,17490,17490,17490,17490,0
20240329,184600,2706734650,17490,17490,17490,17490,0
20240329,184500,2706734650,17490,17490,17490,17490,3847
20240329,184400,2706734650,17490,17490,17490,17490,0
20240329,184300,2706734650,17490,17490,17490,17490,0
20240329,184200,2706734650,17490,17490,17490,17490,0
20240329,184100,2706734650,17490,17490,17490,17490,0
20240329,184000,2706734650,17490,17490,17490,17490,0
20240329,183900,2706734650,17490,17490,17490,17490,0
20240329,183800,2706734650,17490,17490,17490,17490,0
20240329,183700,2706734650,17490,17490,17490,17490,0
20240329,183600,2706734650,17490,17490,17490,17490,0
20240329,183500,2706734650,17490,17490,17490,17490,0
20240329,183400,2706734650,17490,17490,17490,17490,0
20240329,183300,2706734650,17490,17490,17490,17490,0
20240329,183200,2706734650,17490,17490,17490,17490,0
20240329,183100,2706734650,17490,17490,17490,17490,0
20240329,183000,2706734650,17490,17490,17490,17490,0
20240329,182900,2706734650,17490,17490,17490,17490,0
20240329,182800,2706734650,17490,17490,17490,17490,0
20240329,182700,2706734650,17490,17490,17490,17490,0
20240329,182600,2706734650,17490,17490,17490,17490,0
20240329,182500,2706734650,17490,17490,17490,17490,0
20240329,182400,2706734650,17490,17490,17490,17490,0
20240329,182300,2706734650,17490,17490,17490,17490,0
20240329,182200,2706734650,17490,17490,17490,17490,0
20240329,182100,2706734650,17490,17490,17490,17490,0
20240329,182000,2706734650,17490,17490,17490,17490,0
20240329,181900,2706734650,17490,17490,17490,17490,0
20240329,181800,2706734650,17490,17490,17490,17490,0
20240329,181700,2706734650,17490,17490,17490,17490,0
20240329,181600,2706734650,17490,17490,17490,17490,0
20240329,181500,2706734650,17490,17490,17490,17490,3847
20240329,181400,2706734650,17490,17490,17490,17490,0
20240329,181300,2706734650,17490,17490,17490,17490,0
20240329,181200,2706734650,17490,17490,17490,17490,0
20240329,181100,2706734650,17490,17490,17490,17490,0
20240329,181000,2706734650,17490,17490,17490,17490,0
20240329,180900,2706734650,17490,17490,17490,17490,0
20240329,180800,2706734650,17490,17490,17490,17490,0
20240329,180700,2706734650,17490,17490,17490,17490,0
20240329,180600,2706734650,17490,17490,17490,17490,0
20240329,180500,2706734650,17490,17490,17490,17490,0
20240329,180400,2706734650,17490,17490,17490,17490,0
20240329,180300,2706734650,17490,17490,17490,17490,0
20240329,180200,2706734650,17490,17490,17490,17490,0
20240329,180100,2706734650,17490,17490,17490,17490,0
20240329,180000,2706734650,17490,17490,17490,17490,0
20240329,175900,2706734650,17490,17490,17490,17490,0
20240329,175800,2706734650,17490,17490,17490,17490,0
20240329,175700,2706734650,17490,17490,17490,17490,0
20240329,175600,2706734650,17490,17490,17490,17490,0
20240329,175500,2706734650,17490,17490,17490,17490,0
20240329,175400,2706734650,17490,17490,17490,17490,0
20240329,175300,2706734650,17490,17490,17490,17490,0
20240329,175200,2706734650,17490,17490,17490,17490,0
20240329,175100,2706734650,17490,17490,17490,17490,0
20240329,175000,2706734650,17490,17490,17490,17490,0
20240329,174900,2706734650,17490,17490,17490,17490,0
20240329,174800,2706734650,17490,17490,17490,17490,0
20240329,174700,2706734650,17490,17490,17490,17490,0
20240329,174600,2706734650,17490,17490,17490,17490,0
20240329,174500,2706734650,17490,17490,17490,17490,3847
20240329,174400,2706734650,17490,17490,17490,17490,0
20240329,174300,2706734650,17490,17490,17490,17490,0
20240329,174200,2706734650,17490,17490,17490,17490,0
20240329,174100,2706734650,17490,17490,17490,17490,0
20240329,174000,2706734650,17490,17490,17490,17490,0
20240329,173900,2706734650,17490,17490,17490,17490,0
20240329,173800,2706734650,17490,17490,17490,17490,0
20240329,173700,2706734650,17490,17490,17490,17490,0
20240329,173600,2706734650,17490,17490,17490,17490,0
20240329,173500,2706734650,17490,17490,17490,17490,0
20240329,173400,2706734650,17490,17490,17490,17490,0
20240329,173300,2706734650,17490,17490,17490,17490,0
20240329,173200,2706734650,17490,17490,17490,17490,0
20240329,173100,2706734650,17490,17490,17490,17490,0
20240329,173000,2706734650,17490,17490,17490,17490,0
20240329,172900,2706734650,17490,17490,17490,17490,0
20240329,172800,2706734650,17490,17490,17490,17490,0
20240329,172700,2706734650,17490,17490,17490,17490,0
20240329,172600,2706734650,17490,17490,17490,17490,0
20240329,172500,2706734650,17490,17490,17490,17490,0
20240329,172400,2706734650,17490,17490,17490,17490,0
20240329,172300,2706734650,17490,17490,17490,17490,0
20240329,172200,2706734650,17490,17490,17490,17490,0
20240329,172100,2706734650,17490,17490,17490,17490,0
20240329,172000,2706734650,17490,17490,17490,17490,0
20240329,171900,2706734650,17490,17490,17490,17490,0
20240329,171800,2706734650,17490,17490,17490,17490,0
20240329,171700,2706734650,17490,17490,17490,17490,0
20240329,171600,2706734650,17490,17490,17490,17490,0
20240329,171500,2706734650,17490,17490,17490,17490,3847
20240329,171400,2706734650,17490,17490,17490,17490,0
20240329,171300,2706734650,17490,17490,17490,17490,0
20240329,171200,2706734650,17490,17490,17490,17490,0
20240329,171100,2706734650,17490,17490,17490,17490,0
20240329,171000,2706734650,17490,17490,17490,17490,0
20240329,170900,2706734650,17490,17490,17490,17490,0
20240329,170800,2706734650,17490,17490,17490,17490,0
20240329,170700,2706734650,17490,17490,17490,17490,0
20240329,170600,2706734650,17490,17490,17490,17490,0
20240329,170500,2706734650,17490,17490,17490,17490,0
20240329,170400,2706734650,17490,17490,17490,17490,0
20240329,170300,2706734650,17490,17490,17490,17490,0
20240329,170200,2706734650,17490,17490,17490,17490,0
20240329,170100,2706734650,17490,17490,17490,17490,0
20240329,170000,2706734650,17490,17490,17490,17490,0
20240329,165900,2706734650,17490,17490,17490,17490,0
20240329,165800,2706734650,17490,17490,17490,17490,0
20240329,165700,2706734650,17490,17490,17490,17490,0
20240329,165600,2706734650,17490,17490,17490,17490,0
20240329,165500,2706734650,17490,17490,17490,17490,0
20240329,165400,2706734650,17490,17490,17490,17490,0
20240329,165300,2706734650,17490,17490,17490,17490,0
20240329,165200,2706734650,17490,17490,17490,17490,0
20240329,165100,2706734650,17490,17490,17490,17490,0
20240329,165000,2706734650,17490,17490,17490,17490,0
20240329,164900,2706734650,17490,17490,17490,17490,0
20240329,164800,2706734650,17490,17490,17490,17490,0
20240329,164700,2706734650,17490,17490,17490,17490,0
20240329,164600,2706734650,17490,17490,17490,17490,0
20240329,164500,2706734650,17490,17490,17490,17490,3847
20240329,164400,2706734650,17490,17490,17490,17490,0
20240329,164300,2706734650,17490,17490,17490,17490,0
20240329,164200,2706734650,17490,17490,17490,17490,0
20240329,164100,2706734650,17490,17490,17490,17490,0
20240329,164000,2706734650,17490,17490,17490,17490,0
20240329,163900,2706734650,17490,17490,17490,17490,0
20240329,163800,2706734650,17490,17490,17490,17490,0
20240329,163700,2706734650,17490,17490,17490,17490,0
20240329,163600,2706734650,17490,17490,17490,17490,0
20240329,163500,2706734650,17490,17490,17490,17490,0
20240329,163400,2706734650,17490,17490,17490,17490,0
20240329,163300,2706734650,17490,17490,17490,17490,0
20240329,163200,2706734650,17490,17490,17490,17490,0
20240329,163100,2706734650,17490,17490,17490,17490,0
20240329,163000,2706734650,17490,17490,17490,17490,0
20240329,162900,2706734650,17490,17490,17490,17490,0
20240329,162800,2706734650,17490,17490,17490,17490,0
20240329,162700,2706734650,17490,17490,17490,17490,0
20240329,162600,2706734650,17490,17490,17490,17490,0
20240329,162500,2706734650,17490,17490,17490,17490,0
20240329,162400,2706734650,17490,17490,17490,17490,0
20240329,162300,2706734650,17490,17490,17490,17490,0
20240329,162200,2706734650,17490,17490,17490,17490,0
20240329,162100,2706734650,17490,17490,17490,17490,0
20240329,162000,2706734650,17490,17490,17490,17490,0
20240329,161900,2706734650,17490,17490,17490,17490,0
20240329,161800,2706734650,17490,17490,17490,17490,0
20240329,161700,2706734650,17490,17490,17490,17490,0
20240329,161600,2706734650,17490,17490,17490,17490,0
20240329,161500,2706734650,17490,17490,17490,17490,3847
20240329,161400,2706734650,17490,17490,17490,17490,0
20240329,161300,2706734650,17490,17490,17490,17490,0
20240329,161200,2706734650,17490,17490,17490,17490,0
20240329,161100,2706734650,17490,17490,17490,17490,0
20240329,161000,2706734650,17490,17490,17490,17490,0
20240329,160900,2706734650,17490,17490,17490,17490,0
20240329,160800,2706734650,17490,17490,17490,17490,0
20240329,160700,2706734650,17490,17490,17490,17490,0
20240329,160600,2706734650,17490,17490,17490,17490,0
20240329,160500,2706734650,17490,17490,17490,17490,0
20240329,160400,2706734650,17490,17490,17490,17490,0
20240329,160300,2706734650,17490,17490,17490,17490,0
20240329,160200,2706734650,17490,17490,17490,17490,0
20240329,160100,2706734650,17490,17490,17490,17490,0
20240329,160000,2706734650,17490,17490,17490,17490,0
20240329,155900,2706734650,17490,17490,17490,17490,0
20240329,155800,2706734650,17490,17490,17490,17490,0
20240329,155700,2706734650,17490,17490,17490,17490,0
20240329,155600,2706734650,17490,17490,17490,17490,0
20240329,155500,2706734650,17490,17490,17490,17490,0
20240329,155400,2706734650,17490,17490,17490,17490,0
20240329,155300,2706734650,17490,17490,17490,17490,0
20240329,155200,2706734650,17490,17490,17490,17490,0
20240329,155100,2706734650,17490,17490,17490,17490,0
20240329,155000,2706734650,17490,17490,17490,17490,0
20240329,154900,2706734650,17490,17490,17490,17490,0
20240329,154800,2706734650,17490,17490,17490,17490,0
20240329,154700,2706734650,17490,17490,17490,17490,0
20240329,154600,2706734650,17490,17490,17490,17490,0
20240329,154500,2706734650,17490,17490,17490,17490,3847
20240329,154400,2706734650,17490,17490,17490,17490,0
20240329,154300,2706734650,17490,17490,17490,17490,0
20240329,154200,2706734650,17490,17490,17490,17490,0
20240329,154100,2706734650,17490,17490,17490,17490,0
20240329,154000,2706734650,17490,17490,17490,17490,0
20240329,153900,2706734650,17490,17490,17490,17490,0
20240329,153800,2706734650,17490,17490,17490,17490,0
20240329,153700,2706734650,17490,17490,17490,17490,0
20240329,153600,2706734650,17490,17490,17490,17490,0
20240329,153500,2706734650,17490,17490,17490,17490,0
20240329,153400,2706734650,17490,17490,17490,17490,0
20240329,153300,2706734650,17490,17490,17490,17490,0
20240329,153200,2706734650,17490,17490,17490,17490,0
20240329,153100,2706734650,17490,17490,17490,17490,0
20240329,153000,2706734650,17490,17490,17490,17490,3847
20240329,152900,2639450620,17480,17480,17480,17480,0
20240329,152800,2639450620,17480,17480,17480,17480,0
20240329,152700,2639450620,17480,17480,17480,17480,0
20240329,152600,2639450620,17480,17480,17480,17480,0
20240329,152500,2639450620,17480,17480,17480,17480,0
20240329,152400,2639450620,17480,17480,17480,17480,0
20240329,152300,2639450620,17480,17480,17480,17480,0
20240329,152200,2639450620,17480,17480,17480,17480,0
20240329,152100,2639450620,17480,17480,17480,17480,0
20240329,152000,2639450620,17480,17480,17480,17480,0
20240329,151900,2639450620,17480,17480,17490,17470,472
20240329,151800,2631200490,17480,17490,17490,17480,103
20240329,151700,2629400020,17440,17460,17460,17440,88
20240329,151600,2627864750,17470,17480,17480,17470,14
20240329,151500,2627620050,17480,17480,17490,17480,115
20240329,151400,2625609630,17490,17480,17490,17480,18
20240329,151300,2625294930,17490,17480,17490,17480,431
20240329,151200,2617757290,17490,17490,17490,17490,31
20240329,151100,2617215100,17400,17420,17420,17400,165
20240329,151000,2614342540,17420,17400,17500,17400,180
20240329,150900,2611198570,17510,17380,17520,17380,285
20240329,150800,2606228880,17380,17510,17510,17380,20161
20240329,150700,2255610260,17510,17510,17510,17510,4
20240329,150600,2255540220,17500,17500,17500,17500,7
20240329,150500,2255417720,17500,17520,17530,17500,365
20240329,150400,2249020880,17520,17520,17520,17520,30
20240329,150300,2248495280,17520,17520,17520,17520,0
20240329,150200,2248495280,17520,17520,17530,17520,329
20240329,150100,2242730090,17510,17500,17510,17410,10215
20240329,150000,2064817090,17520,17500,17520,17500,21
20240329,145900,2064449190,17520,17510,17520,17510,30
20240329,145800,2063923680,17490,17490,17490,17490,435
20240329,145700,2056315530,17490,17450,17490,17450,1489
20240329,145600,2030332370,17450,17460,17460,17450,94
20240329,145500,2028691620,17460,17460,17490,17460,627
20240329,145400,2017731700,17490,17490,17490,17490,0
20240329,145300,2017731700,17490,17480,17490,17420,551
20240329,145200,2008106210,17420,17480,17480,17420,1626
20240329,145100,1979738380,17480,17440,17480,17400,6192
20240329,145000,1871902790,17440,17480,17480,17440,124
20240329,144900,1869738810,17480,17480,17480,17480,173
20240329,144800,1866714770,17480,17470,17480,17470,162
20240329,144700,1863884130,17480,17480,17480,17480,120
20240329,144600,1861786530,17480,17480,17480,17400,8249
20240329,144500,1717968750,17470,17470,17470,17470,12
20240329,144400,1717759110,17470,17470,17490,17470,202
20240329,144300,1714230150,17470,17470,17470,17470,76
20240329,144200,1712902430,17470,17470,17470,17470,26
20240329,144100,1712448210,17470,17470,17470,17470,4
20240329,144000,1712378330,17470,17470,17470,17470,645
20240329,143900,1701110180,17470,17470,17470,17470,13
20240329,143800,1700883070,17470,17470,17470,17470,107
20240329,143700,1699013780,17490,17470,17490,17470,246
20240329,143600,1694712140,17490,17490,17490,17490,40
20240329,143500,1694012540,17490,17470,17490,17460,826
20240329,143400,1679582320,17470,17480,17480,17470,698
20240329,143300,1667384930,17470,17470,17470,17470,44
20240329,143200,1666616250,17470,17460,17480,17460,16
20240329,143100,1666336800,17460,17480,17480,17460,30
20240329,143000,1665812800,17480,17480,17480,17480,5
20240329,142900,1665725400,17480,17480,17490,17480,157
20240329,142800,1662980830,17480,17480,17480,17480,0
20240329,142700,1662980830,17480,17480,17480,17460,410
20240329,142600,1655814430,17460,17460,17460,17460,151
20240329,142500,1653177970,17460,17460,17460,17450,215
20240329,142400,1649426160,17450,17460,17460,17450,378
20240329,142300,1642826720,17480,17480,17480,17480,10
20240329,142200,1642651920,17460,17490,17490,17460,501
20240329,142100,1633898490,17490,17490,17490,17490,88
20240329,142000,1632359370,17490,17500,17500,17490,179
20240329,141900,1629227040,17480,17480,17480,17480,58
20240329,141800,1628213200,17480,17470,17480,17470,180
20240329,141700,1625066950,17480,17480,17480,17480,1
20240329,141600,1625049470,17480,17480,17480,17480,21
20240329,141500,1624682390,17470,17470,17470,17470,70
20240329,141400,1623459490,17470,17480,17480,17470,56
20240329,141300,1622480660,17480,17470,17480,17470,21
20240329,141200,1622113780,17470,17470,17480,17460,1696
20240329,141100,1592497380,17480,17480,17480,17480,121
20240329,141000,1590382300,17480,17480,17480,17480,92
20240329,140900,1588774140,17480,17480,17480,17480,30
20240329,140800,1588249740,17500,17500,17500,17500,1
20240329,140700,1588232240,17480,17480,17480,17480,7
20240329,140600,1588109880,17530,17530,17530,17530,1
20240329,140500,1588092350,17540,17480,17540,17480,526
20240329,140400,1578892610,17490,17500,17500,17490,145
20240329,140300,1576356010,17540,17540,17540,17540,0
20240329,140200,1576356010,17540,17500,17540,17490,230
20240329,140100,1572330840,17500,17500,17500,17500,109
20240329,140000,1570423340,17500,17500,17500,17500,1
20240329,135900,1570405840,17500,17510,17510,17500,159
20240329,135800,1567622960,17510,17510,17510,17510,10
20240329,135700,1567447860,17500,17500,17500,17500,2
20240329,135600,1567412860,17500,17500,17500,17500,1
20240329,135500,1567395360,17500,17500,17500,17500,1
20240329,135400,1567377860,17500,17520,17520,17450,4010
20240329,135300,1497261980,17520,17520,17520,17520,6
20240329,135200,1497156860,17520,17550,17550,17510,8
20240329,135100,1497016530,17510,17530,17530,17510,11
20240329,135000,1496823900,17510,17530,17530,17510,167
20240329,134900,1493898050,17530,17530,17530,17530,0
20240329,134800,1493898050,17530,17540,17540,17530,461
20240329,134700,1485814110,17530,17530,17530,17530,0
20240329,134600,1485814110,17530,17530,17530,17530,1
20240329,134500,1485796580,17530,17530,17530,17530,208
20240329,134400,1482150340,17530,17530,17530,17530,0
20240329,134300,1482150340,17530,17530,17530,17530,0
20240329,134200,1482150340,17530,17530,17530,17530,441
20240329,134100,1474419610,17530,17500,17530,17500,365
20240329,134000,1468026110,17510,17510,17510,17510,72
20240329,133900,1466765390,17540,17540,17540,17540,2
20240329,133800,1466730310,17500,17540,17540,17500,174
20240329,133700,1463679190,17500,17500,17500,17500,0
20240329,133600,1463679190,17500,17500,17500,17500,0
20240329,133500,1463679190,17500,17500,17500,17490,4100
20240329,133400,1391949070,17500,17510,17510,17500,192
20240329,133300,1388587650,17500,17530,17530,17500,2020
20240329,133200,1353211130,17530,17530,17530,17530,87
20240329,133100,1351686020,17540,17540,17540,17530,182
20240329,133000,1348494410,17540,17550,17550,17540,290
20240329,132900,1343404930,17550,17540,17560,17540,55
20240329,132800,1342440120,17540,17550,17550,17540,318
20240329,132700,1336862390,17560,17540,17560,17540,132
20240329,132600,1334546990,17550,17560,17560,17550,1610
20240329,132500,1306291280,17560,17590,17590,17560,81
20240329,132400,1304867950,17590,17590,17590,17590,1
20240329,132300,1304850360,17590,17600,17600,17590,14
20240329,132200,1304603990,17600,17600,17600,17600,0
20240329,132100,1304603990,17600,17600,17600,17600,4
20240329,132000,1304533590,17600,17610,17610,17600,102
20240329,131900,1302738380,17600,17610,17610,17600,8
20240329,131800,1302597520,17610,17610,17620,17580,23
20240329,131700,1302193020,17620,17620,17620,17620,1
20240329,131600,1302175400,17580,17580,17580,17580,402
20240329,131500,1295108240,17580,17580,17580,17580,100
20240329,131400,1293350240,17630,17590,17630,17570,13
20240329,131300,1293121570,17570,17580,17580,17570,134
20240329,131200,1290767180,17590,17590,17590,17590,1
20240329,131100,1290749590,17560,17560,17560,17560,0
20240329,131000,1290749590,17560,17560,17560,17560,53
20240329,130900,1289818910,17590,17570,17590,17550,202
20240329,130800,1286272390,17590,17620,17620,17590,153
20240329,130700,1283580460,17620,17620,17620,17620,1
20240329,130600,1283562840,17620,17620,17620,17620,3
20240329,130500,1283509980,17620,17620,17620,17600,110
20240329,130400,1281573510,17620,17620,17620,17620,1
20240329,130300,1281555890,17640,17620,17640,17620,333
20240329,130200,1275681840,17610,17610,17610,17600,51
20240329,130100,1274783790,17610,17610,17610,17610,1
20240329,130000,1274766180,17610,17610,17610,17610,1
20240329,125900,1274748570,17610,17610,17610,17610,5
20240329,125800,1274660520,17600,17600,17600,17600,17
20240329,125700,1274361320,17590,17590,17590,17590,37
20240329,125600,1273710490,17570,17560,17570,17560,20
20240329,125500,1273359190,17550,17550,17550,17550,0
20240329,125400,1273359190,17550,17550,17550,17550,0
20240329,125300,1273359190,17550,17550,17550,17550,445
20240329,125200,1265549440,17550,17550,17550,17550,1
20240329,125100,1265531890,17510,17510,17510,17510,0
20240329,125000,1265531890,17510,17550,17550,17510,79
20240329,124900,1264147580,17550,17550,17550,17550,100
20240329,124800,1262392580,17550,17520,17550,17520,272
20240329,124700,1257627080,17520,17520,17520,17520,62
20240329,124600,1256540840,17520,17520,17520,17520,199
20240329,124500,1253054360,17520,17520,17520,17520,2
20240329,124400,1253019320,17520,17540,17540,17520,400
20240329,124300,1246011300,17540,17520,17540,17520,573
20240329,124200,1235964700,17520,17520,17520,17520,0
20240329,124100,1235964700,17520,17520,17520,17520,80
20240329,124000,1234563100,17520,17520,17520,17520,0
20240329,123900,1234563100,17520,17520,17520,17520,120
20240329,123800,1232460700,17510,17520,17520,17510,96
20240329,123700,1230779240,17520,17520,17520,17520,51
20240329,123600,1229885720,17520,17520,17520,17520,0
20240329,123500,1229885720,17520,17520,17520,17510,3
20240329,123400,1229833170,17520,17520,17520,17510,33
20240329,123300,1229255050,17520,17520,17520,17520,194
20240329,123200,1225856170,17510,17510,17510,17510,76
20240329,123100,1224525410,17520,17520,17520,17520,190
20240329,123000,1221196610,17520,17520,17520,17510,108
20240329,122900,1219304480,17510,17520,17520,17510,429
20240329,122800,1211792680,17510,17510,17510,17510,43
20240329,122700,1211039750,17510,17540,17540,17510,11
20240329,122600,1210847070,17490,17520,17520,17490,715
20240329,122500,1198336200,17540,17540,17540,17540,5
20240329,122400,1198248500,17540,17540,17540,17520,56
20240329,122300,1197266680,17540,17540,17540,17540,4
20240329,122200,1197196520,17540,17540,17540,17540,11
20240329,122100,1197003580,17500,17500,17500,17500,0
20240329,122000,1197003580,17500,17510,17510,17500,640
20240329,121900,1185798680,17510,17510,17510,17510,0
20240329,121800,1185798680,17510,17510,17510,17510,8
20240329,121700,1185658600,17510,17510,17510,17510,41
20240329,121600,1184940690,17510,17510,17510,17510,1
20240329,121500,1184923180,17510,17520,17520,17500,294
20240329,121400,1179772570,17500,17500,17500,17500,97
20240329,121300,1178075070,17500,17500,17500,17500,34
20240329,121200,1177480070,17500,17490,17500,17490,682
20240329,121100,1165545870,17490,17500,17500,17490,242
20240329,121000,1161313030,17500,17500,17500,17500,119
20240329,120900,1159230530,17500,17500,17500,17500,15
20240329,120800,1158968030,17500,17500,17500,17500,200
20240329,120700,1155468030,17500,17510,17510,17500,393
20240329,120600,1148590400,17510,17510,17510,17500,1515
20240329,120500,1122076970,17510,17510,17510,17510,4
20240329,120400,1122006930,17510,17510,17510,17510,37
20240329,120300,1121359060,17500,17510,17510,17500,1033
20240329,120200,1103272530,17510,17520,17520,17510,352
20240329,120100,1097106780,17540,17540,17540,17540,1
20240329,120000,1097089240,17510,17510,17510,17510,3
20240329,115900,1097036710,17510,17510,17510,17510,61
20240329,115800,1095968600,17550,17510,17550,17510,193
20240329,115700,1092588960,17510,17510,17510,17510,0
20240329,115600,1092588960,17510,17520,17520,17510,13
20240329,115500,1092361320,17520,17520,17520,17520,281
20240329,115400,1087438200,17520,17530,17550,17520,53
20240329,115300,1086509470,17520,17520,17520,17520,13
20240329,115200,1086281710,17520,17520,17520,17510,1042
20240329,115100,1068025880,17510,17510,17520,17510,84
20240329,115000,1066555030,17520,17530,17530,17520,190
20240329,114900,1063226220,17530,17520,17530,17520,140
20240329,114800,1060772420,17520,17520,17520,17520,720
20240329,114700,1048158020,17520,17520,17520,17520,17
20240329,114600,1047860180,17520,17550,17560,17520,227
20240329,114500,1043882720,17550,17530,17550,17510,280
20240329,114400,1038971610,17530,17510,17530,17510,15
20240329,114300,1038708940,17540,17520,17540,17520,339
20240329,114200,1032769640,17520,17520,17530,17520,607
20240329,114100,1022130980,17510,17510,17510,17510,174
20240329,114000,1019084240,17510,17520,17520,17510,31
20240329,113900,1018541140,17520,17530,17530,17510,217
20240329,113800,1014741120,17520,17530,17530,17520,31
20240329,113700,1014197900,17530,17520,17530,17520,190
20240329,113600,1010869080,17520,17510,17530,17510,110
20240329,113500,1008941130,17520,17530,17530,17520,158
20240329,113400,1006172500,17520,17530,17530,17520,1310
20240329,113300,983208270,17510,17530,17530,17510,528
20240329,113200,973960430,17530,17550,17550,17530,20
20240329,113100,973609710,17550,17550,17550,17550,84
20240329,113000,972135510,17530,17520,17530,17520,615
20240329,112900,961355080,17520,17520,17520,17520,17
20240329,112800,961057240,17530,17520,17530,17520,58
20240329,112700,960040510,17510,17520,17520,17510,68
20240329,112600,958849810,17510,17510,17510,17500,315
20240329,112500,953334380,17500,17510,17510,17500,104
20240329,112400,951514340,17510,17530,17530,17500,949
20240329,112300,934895320,17530,17550,17550,17530,103
20240329,112200,933088350,17550,17550,17550,17550,4
20240329,112100,933018150,17560,17560,17560,17550,30
20240329,112000,932491390,17560,17550,17560,17550,236
20240329,111900,928347380,17550,17560,17560,17500,4180
20240329,111800,855147240,17600,17610,17610,17540,722
20240329,111700,842476710,17610,17600,17670,17600,165
20240329,111600,839568590,17590,17580,17590,17580,3
20240329,111500,839515830,17580,17590,17590,17570,16
20240329,111400,839234550,17570,17550,17570,17550,261
20240329,111300,834649320,17550,17540,17560,17540,57
20240329,111200,833648910,17540,17570,17570,17540,722
20240329,111100,820980110,17550,17590,17590,17550,1302
20240329,111000,798106250,17600,17600,17600,17600,14
20240329,110900,797859850,17590,17610,17610,17580,1132
20240329,110800,777935840,17620,17620,17620,17620,155
20240329,110700,775204740,17620,17640,17640,17610,536
20240329,110600,765759660,17640,17660,17660,17640,949
20240329,110500,749007800,17660,17670,17670,17660,173
20240329,110400,745952590,17670,17670,17670,17660,356
20240329,110300,739665560,17660,17670,17670,17660,53
20240329,110200,738729060,17680,17670,17680,17660,47
20240329,110100,737898620,17670,17690,17700,17670,4124
20240329,110000,665014050,17700,17700,17700,17690,143
20240329,105900,662482960,17690,17690,17690,17690,15
20240329,105800,662217610,17690,17700,17700,17690,11
20240329,105700,662023010,17690,17690,17700,17690,66
20240329,105600,660855400,17690,17700,17700,17690,198
20240329,105500,657352730,17700,17700,17700,17700,1060
20240329,105400,638590730,17710,17720,17720,17710,374
20240329,105300,631967180,17720,17720,17730,17720,101
20240329,105200,630177060,17750,17720,17750,17720,15
20240329,105100,629911150,17740,17720,17740,17720,50
20240329,105000,629025130,17720,17730,17730,17720,156
20240329,104900,626260760,17730,17730,17730,17730,12
20240329,104800,626048000,17780,17780,17780,17780,1
20240329,104700,626030220,17810,17810,17810,17810,0
20240329,104600,626030220,17810,17710,17820,17710,55
20240329,104500,625051170,17700,17740,17740,17700,667
20240329,104400,613233680,17750,17760,17760,17750,541
20240329,104300,603627880,17760,17770,17770,17760,63
20240329,104200,602508690,17770,17780,17820,17770,408
20240329,104100,595254190,17770,17770,17770,17770,1
20240329,104000,595236420,17780,17790,17790,17780,101
20240329,103900,593440630,17790,17790,17790,17790,2
20240329,103800,593405050,17770,17790,17790,17770,9
20240329,103700,593245100,17790,17770,17790,17770,2
20240329,103600,593209540,17770,17780,17810,17770,8
20240329,103500,593067310,17780,17810,17810,17780,219
20240329,103400,589169890,17810,17820,17820,17810,18
20240329,103300,588849250,17820,17820,17820,17820,5
20240329,103200,588760150,17860,17860,17860,17860,1
20240329,103100,588742290,17870,17870,17870,17800,164
20240329,103000,585813280,17870,17810,17870,17810,1419
20240329,102900,560499830,17800,17810,17810,17800,40
20240329,102800,559787480,17810,17790,17810,17790,111
20240329,102700,557811680,17760,17770,17770,17760,367
20240329,102600,551293490,17800,17770,17800,17750,748
20240329,102500,538014070,17770,17780,17780,17750,111
20240329,102400,536043500,17800,17800,17800,17800,0
20240329,102300,536043500,17800,17780,17800,17780,10
20240329,102200,535865550,17800,17790,17800,17790,2
20240329,102100,535829960,17700,17790,17800,17700,18
20240329,102000,535511170,17690,17800,17800,17690,2327
20240329,101900,494280230,17800,17820,17820,17800,51
20240329,101800,493371430,17800,17770,17800,17770,305
20240329,101700,487942500,17770,17750,17770,17750,12
20240329,101600,487729330,17750,17780,17780,17750,139
20240329,101500,485260440,17780,17790,17790,17780,153
20240329,101400,482539750,17800,17800,17800,17800,69
20240329,101300,481311550,17830,17790,17830,17790,1338
20240329,101200,457475830,17780,17780,17780,17780,0
20240329,101100,457475830,17780,17750,17780,17710,491
20240329,101000,448777770,17750,17760,17770,17750,221
20240329,100900,444852880,17760,17750,17760,17750,102
20240329,100800,443042370,17750,17700,17750,17700,32
20240329,100700,442475260,17750,17720,17760,17720,227
20240329,100600,438447880,17700,17720,17720,17690,1752
20240329,100500,407437810,17700,17720,17730,17700,1527
20240329,100400,380394530,17720,17720,17730,17720,6
20240329,100300,380288200,17710,17720,17730,17710,261
20240329,100200,375664290,17720,17740,17740,17720,2306
20240329,100100,334788160,17750,17740,17750,17740,17
20240329,100000,334486570,17740,17790,17790,17740,373
20240329,095900,327864310,17780,17740,17790,17740,157
20240329,095800,325077530,17740,17730,17770,17730,331
20240329,095700,319207800,17730,17750,17750,17730,769
20240329,095600,305568290,17750,17780,17780,17750,8
20240329,095500,305426090,17780,17760,17780,17760,6
20240329,095400,305319460,17760,17800,17800,17760,549
20240329,095300,295561900,17800,17780,17800,17780,108
20240329,095200,293640080,17800,17800,17800,17800,111
20240329,095100,291664280,17830,17820,17830,17820,44
20240329,095000,290879770,17820,17800,17820,17800,18
20240329,094900,290559180,17810,17800,17810,17800,105
20240329,094800,288689180,17800,17770,17800,17770,39
20240329,094700,287995460,17770,17770,17770,17770,200
20240329,094600,284441460,17770,17780,17780,17770,194
20240329,094500,280994060,17790,17760,17810,17760,215
20240329,094400,277169200,17770,17770,17780,17770,60
20240329,094300,276102810,17770,17780,17780,17770,2
20240329,094200,276067260,17780,17780,17780,17780,22
20240329,094100,275676100,17780,17790,17790,17780,143
20240329,094000,273132270,17790,17840,17840,17790,170
20240329,093900,270107230,17840,17800,17840,17800,906
20240329,093800,253972520,17790,17790,17790,17790,6
20240329,093700,253865780,17790,17790,17790,17790,1
20240329,093600,253847990,17760,17760,17760,17760,300
20240329,093500,248519990,17760,17810,17810,17760,50
20240329,093400,247630590,17810,17730,17810,17720,218
20240329,093300,243766850,17720,17760,17760,17720,3297
20240329,093200,185309810,17760,17760,17760,17760,103
20240329,093100,183480530,17760,17760,17760,17760,375
20240329,093000,176820530,17750,17750,17760,17750,742
20240329,092900,163650010,17750,17760,17770,17750,327
20240329,092800,157843100,17760,17760,17760,17760,102
20240329,092700,156031580,17760,17750,17760,17750,301
20240329,092600,150687830,17850,17760,17850,17750,72
20240329,092500,149409380,17750,17750,17750,17750,192
20240329,092400,146001380,17750,17750,17750,17750,0
20240329,092300,146001380,17750,17760,17760,17750,157
20240329,092200,143213170,17760,17860,17860,17750,222
20240329,092100,139269750,17860,17860,17860,17860,2
20240329,092000,139234030,17850,17830,17850,17750,639
20240329,091900,127872110,17830,17830,17830,17830,185
20240329,091800,124573560,17830,17830,17830,17830,65
20240329,091700,123414610,17830,17760,17840,17760,103
20240329,091600,121582860,17760,17760,17760,17760,268
20240329,091500,116823180,17860,17760,17860,17750,74
20240329,091400,115509450,17750,17870,17870,17750,452
20240329,091300,107482680,17890,17890,17890,17890,10
20240329,091200,107303780,17900,17800,17900,17800,4
20240329,091100,107232380,17750,17750,17750,17750,1
20240329,091000,107214630,17830,17850,17850,17720,1330
20240329,090900,83578690,17850,17910,17910,17850,695
20240329,090800,71169910,17910,17870,17910,17850,990
20240329,090700,53480290,17890,17910,17910,17890,5
20240329,090600,53390760,17850,17890,17890,17850,693
20240329,090500,41007370,17910,17950,17950,17910,348
20240329,090400,34768780,17950,17940,17950,17940,263
20240329,090300,30050010,17940,18010,18010,17940,118
20240329,090200,27928790,18000,17930,18000,17930,505
20240329,090100,18866790,17930,17920,17930,17920,60
20240329,090000,17791420,17910,17860,17910,17860,996