KissMeData/044490/min/candle-20240312.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240312,192600,3033944790,17090,17090,17090,17090,2051
20240312,192500,3033944790,17090,17090,17090,17090,0
20240312,192400,3033944790,17090,17090,17090,17090,0
20240312,192300,3033944790,17090,17090,17090,17090,0
20240312,192200,3033944790,17090,17090,17090,17090,0
20240312,192100,3033944790,17090,17090,17090,17090,0
20240312,192000,3033944790,17090,17090,17090,17090,0
20240312,191900,3033944790,17090,17090,17090,17090,0
20240312,191800,3033944790,17090,17090,17090,17090,0
20240312,191700,3033944790,17090,17090,17090,17090,0
20240312,191600,3033944790,17090,17090,17090,17090,0
20240312,191500,3033944790,17090,17090,17090,17090,0
20240312,191400,3033944790,17090,17090,17090,17090,0
20240312,191300,3033944790,17090,17090,17090,17090,0
20240312,191200,3033944790,17090,17090,17090,17090,0
20240312,191100,3033944790,17090,17090,17090,17090,0
20240312,191000,3033944790,17090,17090,17090,17090,0
20240312,190900,3033944790,17090,17090,17090,17090,0
20240312,190800,3033944790,17090,17090,17090,17090,0
20240312,190700,3033944790,17090,17090,17090,17090,0
20240312,190600,3033944790,17090,17090,17090,17090,0
20240312,190500,3033944790,17090,17090,17090,17090,0
20240312,190400,3033944790,17090,17090,17090,17090,0
20240312,190300,3033944790,17090,17090,17090,17090,0
20240312,190200,3033944790,17090,17090,17090,17090,0
20240312,190100,3033944790,17090,17090,17090,17090,0
20240312,190000,3033944790,17090,17090,17090,17090,0
20240312,185900,3033944790,17090,17090,17090,17090,0
20240312,185800,3033944790,17090,17090,17090,17090,0
20240312,185700,3033944790,17090,17090,17090,17090,0
20240312,185600,3033944790,17090,17090,17090,17090,2051
20240312,185500,3033944790,17090,17090,17090,17090,0
20240312,185400,3033944790,17090,17090,17090,17090,0
20240312,185300,3033944790,17090,17090,17090,17090,0
20240312,185200,3033944790,17090,17090,17090,17090,0
20240312,185100,3033944790,17090,17090,17090,17090,0
20240312,185000,3033944790,17090,17090,17090,17090,0
20240312,184900,3033944790,17090,17090,17090,17090,0
20240312,184800,3033944790,17090,17090,17090,17090,0
20240312,184700,3033944790,17090,17090,17090,17090,0
20240312,184600,3033944790,17090,17090,17090,17090,0
20240312,184500,3033944790,17090,17090,17090,17090,0
20240312,184400,3033944790,17090,17090,17090,17090,0
20240312,184300,3033944790,17090,17090,17090,17090,0
20240312,184200,3033944790,17090,17090,17090,17090,0
20240312,184100,3033944790,17090,17090,17090,17090,0
20240312,184000,3033944790,17090,17090,17090,17090,0
20240312,183900,3033944790,17090,17090,17090,17090,0
20240312,183800,3033944790,17090,17090,17090,17090,0
20240312,183700,3033944790,17090,17090,17090,17090,0
20240312,183600,3033944790,17090,17090,17090,17090,0
20240312,183500,3033944790,17090,17090,17090,17090,0
20240312,183400,3033944790,17090,17090,17090,17090,0
20240312,183300,3033944790,17090,17090,17090,17090,0
20240312,183200,3033944790,17090,17090,17090,17090,0
20240312,183100,3033944790,17090,17090,17090,17090,0
20240312,183000,3033944790,17090,17090,17090,17090,0
20240312,182900,3033944790,17090,17090,17090,17090,0
20240312,182800,3033944790,17090,17090,17090,17090,0
20240312,182700,3033944790,17090,17090,17090,17090,0
20240312,182600,3033944790,17090,17090,17090,17090,2051
20240312,182500,3033944790,17090,17090,17090,17090,0
20240312,182400,3033944790,17090,17090,17090,17090,0
20240312,182300,3033944790,17090,17090,17090,17090,0
20240312,182200,3033944790,17090,17090,17090,17090,0
20240312,182100,3033944790,17090,17090,17090,17090,0
20240312,182000,3033944790,17090,17090,17090,17090,0
20240312,181900,3033944790,17090,17090,17090,17090,0
20240312,181800,3033944790,17090,17090,17090,17090,0
20240312,181700,3033944790,17090,17090,17090,17090,0
20240312,181600,3033944790,17090,17090,17090,17090,0
20240312,181500,3033944790,17090,17090,17090,17090,0
20240312,181400,3033944790,17090,17090,17090,17090,0
20240312,181300,3033944790,17090,17090,17090,17090,0
20240312,181200,3033944790,17090,17090,17090,17090,0
20240312,181100,3033944790,17090,17090,17090,17090,0
20240312,181000,3033944790,17090,17090,17090,17090,0
20240312,180900,3033944790,17090,17090,17090,17090,0
20240312,180800,3033944790,17090,17090,17090,17090,0
20240312,180700,3033944790,17090,17090,17090,17090,0
20240312,180600,3033944790,17090,17090,17090,17090,0
20240312,180500,3033944790,17090,17090,17090,17090,0
20240312,180400,3033944790,17090,17090,17090,17090,0
20240312,180300,3033944790,17090,17090,17090,17090,0
20240312,180200,3033944790,17090,17090,17090,17090,0
20240312,180100,3033944790,17090,17090,17090,17090,0
20240312,180000,3033944790,17090,17090,17090,17090,0
20240312,175900,3033944790,17090,17090,17090,17090,0
20240312,175800,3033944790,17090,17090,17090,17090,0
20240312,175700,3033944790,17090,17090,17090,17090,0
20240312,175600,3033944790,17090,17090,17090,17090,2051
20240312,175500,3033944790,17090,17090,17090,17090,0
20240312,175400,3033944790,17090,17090,17090,17090,0
20240312,175300,3033944790,17090,17090,17090,17090,0
20240312,175200,3033944790,17090,17090,17090,17090,0
20240312,175100,3033944790,17090,17090,17090,17090,0
20240312,175000,3033944790,17090,17090,17090,17090,0
20240312,174900,3033944790,17090,17090,17090,17090,0
20240312,174800,3033944790,17090,17090,17090,17090,0
20240312,174700,3033944790,17090,17090,17090,17090,0
20240312,174600,3033944790,17090,17090,17090,17090,0
20240312,174500,3033944790,17090,17090,17090,17090,0
20240312,174400,3033944790,17090,17090,17090,17090,0
20240312,174300,3033944790,17090,17090,17090,17090,0
20240312,174200,3033944790,17090,17090,17090,17090,0
20240312,174100,3033944790,17090,17090,17090,17090,0
20240312,174000,3033944790,17090,17090,17090,17090,0
20240312,173900,3033944790,17090,17090,17090,17090,0
20240312,173800,3033944790,17090,17090,17090,17090,0
20240312,173700,3033944790,17090,17090,17090,17090,0
20240312,173600,3033944790,17090,17090,17090,17090,0
20240312,173500,3033944790,17090,17090,17090,17090,0
20240312,173400,3033944790,17090,17090,17090,17090,0
20240312,173300,3033944790,17090,17090,17090,17090,0
20240312,173200,3033944790,17090,17090,17090,17090,0
20240312,173100,3033944790,17090,17090,17090,17090,0
20240312,173000,3033944790,17090,17090,17090,17090,0
20240312,172900,3033944790,17090,17090,17090,17090,0
20240312,172800,3033944790,17090,17090,17090,17090,0
20240312,172700,3033944790,17090,17090,17090,17090,0
20240312,172600,3033944790,17090,17090,17090,17090,2051
20240312,172500,3033944790,17090,17090,17090,17090,0
20240312,172400,3033944790,17090,17090,17090,17090,0
20240312,172300,3033944790,17090,17090,17090,17090,0
20240312,172200,3033944790,17090,17090,17090,17090,0
20240312,172100,3033944790,17090,17090,17090,17090,0
20240312,172000,3033944790,17090,17090,17090,17090,0
20240312,171900,3033944790,17090,17090,17090,17090,0
20240312,171800,3033944790,17090,17090,17090,17090,0
20240312,171700,3033944790,17090,17090,17090,17090,0
20240312,171600,3033944790,17090,17090,17090,17090,0
20240312,171500,3033944790,17090,17090,17090,17090,0
20240312,171400,3033944790,17090,17090,17090,17090,0
20240312,171300,3033944790,17090,17090,17090,17090,0
20240312,171200,3033944790,17090,17090,17090,17090,0
20240312,171100,3033944790,17090,17090,17090,17090,0
20240312,171000,3033944790,17090,17090,17090,17090,0
20240312,170900,3033944790,17090,17090,17090,17090,0
20240312,170800,3033944790,17090,17090,17090,17090,0
20240312,170700,3033944790,17090,17090,17090,17090,0
20240312,170600,3033944790,17090,17090,17090,17090,0
20240312,170500,3033944790,17090,17090,17090,17090,0
20240312,170400,3033944790,17090,17090,17090,17090,0
20240312,170300,3033944790,17090,17090,17090,17090,0
20240312,170200,3033944790,17090,17090,17090,17090,0
20240312,170100,3033944790,17090,17090,17090,17090,0
20240312,170000,3033944790,17090,17090,17090,17090,0
20240312,165900,3033944790,17090,17090,17090,17090,0
20240312,165800,3033944790,17090,17090,17090,17090,0
20240312,165700,3033944790,17090,17090,17090,17090,0
20240312,165600,3033944790,17090,17090,17090,17090,2051
20240312,165500,3033944790,17090,17090,17090,17090,0
20240312,165400,3033944790,17090,17090,17090,17090,0
20240312,165300,3033944790,17090,17090,17090,17090,0
20240312,165200,3033944790,17090,17090,17090,17090,0
20240312,165100,3033944790,17090,17090,17090,17090,0
20240312,165000,3033944790,17090,17090,17090,17090,0
20240312,164900,3033944790,17090,17090,17090,17090,0
20240312,164800,3033944790,17090,17090,17090,17090,0
20240312,164700,3033944790,17090,17090,17090,17090,0
20240312,164600,3033944790,17090,17090,17090,17090,0
20240312,164500,3033944790,17090,17090,17090,17090,0
20240312,164400,3033944790,17090,17090,17090,17090,0
20240312,164300,3033944790,17090,17090,17090,17090,0
20240312,164200,3033944790,17090,17090,17090,17090,0
20240312,164100,3033944790,17090,17090,17090,17090,0
20240312,164000,3033944790,17090,17090,17090,17090,0
20240312,163900,3033944790,17090,17090,17090,17090,0
20240312,163800,3033944790,17090,17090,17090,17090,0
20240312,163700,3033944790,17090,17090,17090,17090,0
20240312,163600,3033944790,17090,17090,17090,17090,0
20240312,163500,3033944790,17090,17090,17090,17090,0
20240312,163400,3033944790,17090,17090,17090,17090,0
20240312,163300,3033944790,17090,17090,17090,17090,0
20240312,163200,3033944790,17090,17090,17090,17090,0
20240312,163100,3033944790,17090,17090,17090,17090,0
20240312,163000,3033944790,17090,17090,17090,17090,0
20240312,162900,3033944790,17090,17090,17090,17090,0
20240312,162800,3033944790,17090,17090,17090,17090,0
20240312,162700,3033944790,17090,17090,17090,17090,0
20240312,162600,3033944790,17090,17090,17090,17090,2051
20240312,162500,3033944790,17090,17090,17090,17090,0
20240312,162400,3033944790,17090,17090,17090,17090,0
20240312,162300,3033944790,17090,17090,17090,17090,0
20240312,162200,3033944790,17090,17090,17090,17090,0
20240312,162100,3033944790,17090,17090,17090,17090,0
20240312,162000,3033944790,17090,17090,17090,17090,0
20240312,161900,3033944790,17090,17090,17090,17090,0
20240312,161800,3033944790,17090,17090,17090,17090,0
20240312,161700,3033944790,17090,17090,17090,17090,0
20240312,161600,3033944790,17090,17090,17090,17090,0
20240312,161500,3033944790,17090,17090,17090,17090,0
20240312,161400,3033944790,17090,17090,17090,17090,0
20240312,161300,3033944790,17090,17090,17090,17090,0
20240312,161200,3033944790,17090,17090,17090,17090,0
20240312,161100,3033944790,17090,17090,17090,17090,0
20240312,161000,3033944790,17090,17090,17090,17090,0
20240312,160900,3033944790,17090,17090,17090,17090,0
20240312,160800,3033944790,17090,17090,17090,17090,0
20240312,160700,3033944790,17090,17090,17090,17090,0
20240312,160600,3033944790,17090,17090,17090,17090,0
20240312,160500,3033944790,17090,17090,17090,17090,0
20240312,160400,3033944790,17090,17090,17090,17090,0
20240312,160300,3033944790,17090,17090,17090,17090,0
20240312,160200,3033944790,17090,17090,17090,17090,0
20240312,160100,3033944790,17090,17090,17090,17090,0
20240312,160000,3033944790,17090,17090,17090,17090,0
20240312,155900,3033944790,17090,17090,17090,17090,0
20240312,155800,3033944790,17090,17090,17090,17090,0
20240312,155700,3033944790,17090,17090,17090,17090,0
20240312,155600,3033944790,17090,17090,17090,17090,2051
20240312,155500,3033944790,17090,17090,17090,17090,0
20240312,155400,3033944790,17090,17090,17090,17090,0
20240312,155300,3033944790,17090,17090,17090,17090,0
20240312,155200,3033944790,17090,17090,17090,17090,0
20240312,155100,3033944790,17090,17090,17090,17090,0
20240312,155000,3033944790,17090,17090,17090,17090,0
20240312,154900,3033944790,17090,17090,17090,17090,0
20240312,154800,3033944790,17090,17090,17090,17090,0
20240312,154700,3033944790,17090,17090,17090,17090,0
20240312,154600,3033944790,17090,17090,17090,17090,0
20240312,154500,3033944790,17090,17090,17090,17090,0
20240312,154400,3033944790,17090,17090,17090,17090,0
20240312,154300,3033944790,17090,17090,17090,17090,0
20240312,154200,3033944790,17090,17090,17090,17090,0
20240312,154100,3033944790,17090,17090,17090,17090,0
20240312,154000,3033944790,17090,17090,17090,17090,0
20240312,153900,3033944790,17090,17090,17090,17090,0
20240312,153800,3033944790,17090,17090,17090,17090,0
20240312,153700,3033944790,17090,17090,17090,17090,0
20240312,153600,3033944790,17090,17090,17090,17090,0
20240312,153500,3033944790,17090,17090,17090,17090,0
20240312,153400,3033944790,17090,17090,17090,17090,0
20240312,153300,3033944790,17090,17090,17090,17090,0
20240312,153200,3033944790,17090,17090,17090,17090,0
20240312,153100,3033944790,17090,17090,17090,17090,0
20240312,153000,3033944790,17090,17090,17090,17090,2051
20240312,152900,2998893200,17110,17110,17110,17110,0
20240312,152800,2998893200,17110,17110,17110,17110,0
20240312,152700,2998893200,17110,17110,17110,17110,0
20240312,152600,2998893200,17110,17110,17110,17110,0
20240312,152500,2998893200,17110,17110,17110,17110,0
20240312,152400,2998893200,17110,17110,17110,17110,0
20240312,152300,2998893200,17110,17110,17110,17110,0
20240312,152200,2998893200,17110,17110,17110,17110,0
20240312,152100,2998893200,17110,17110,17110,17110,0
20240312,152000,2998893200,17110,17110,17110,17110,0
20240312,151900,2998893200,17110,16960,17110,16960,743
20240312,151800,2986202120,16970,17040,17050,16970,81
20240312,151700,2984826800,17090,17050,17090,16750,3056
20240312,151600,2933201990,17050,17060,17060,17050,215
20240312,151500,2929535320,17060,17060,17060,17060,208
20240312,151400,2925986840,17070,17110,17120,17070,450
20240312,151300,2918301970,17110,17130,17130,17090,654
20240312,151200,2907112660,17130,17110,17130,17110,15
20240312,151100,2906855750,17110,17110,17110,17110,3
20240312,151000,2906804420,17110,17120,17130,17110,55
20240312,150900,2905862720,17130,17130,17130,17130,30
20240312,150800,2905348820,17130,17100,17130,17100,372
20240312,150700,2898985490,17090,17100,17100,17090,53
20240312,150600,2898079690,17100,17100,17100,17100,62
20240312,150500,2897019490,17130,17100,17130,17090,322
20240312,150400,2891513760,17090,17090,17090,17090,81
20240312,150300,2890129470,17080,17080,17080,17080,95
20240312,150200,2888506870,17070,17070,17070,17070,53
20240312,150100,2887602160,17080,17070,17080,17070,33
20240312,150000,2887038810,17080,17090,17090,17070,179
20240312,145900,2883979730,17090,17090,17090,17090,88
20240312,145800,2882475810,17090,17080,17090,17080,50
20240312,145700,2881621800,17080,17090,17090,17080,2
20240312,145600,2881587630,17090,17050,17090,17050,58
20240312,145500,2880598650,17090,17100,17100,17090,21
20240312,145400,2880239750,17100,17100,17100,17050,307
20240312,145300,2875005050,17050,17050,17050,17050,1532
20240312,145200,2848884450,17050,17040,17050,17040,361
20240312,145100,2842731050,17050,17060,17060,17050,208
20240312,145000,2839183650,17050,17070,17070,17040,799
20240312,144900,2825558070,17070,17100,17100,17070,810
20240312,144800,2811720220,17100,17120,17120,17100,158
20240312,144700,2809016830,17120,17140,17140,17120,46
20240312,144600,2808229230,17140,17140,17140,17120,33
20240312,144500,2807664190,17140,17140,17140,17140,3
20240312,144400,2807612770,17140,17140,17140,17140,97
20240312,144300,2805950190,17140,17100,17140,17100,201
20240312,144200,2802513050,17140,17100,17140,17100,135
20240312,144100,2800201110,17100,17120,17140,17100,231
20240312,144000,2796249360,17130,17110,17140,17110,62
20240312,143900,2795187270,17110,17140,17140,17110,54
20240312,143800,2794261770,17140,17140,17140,17140,4
20240312,143700,2794193210,17140,17140,17140,17140,2
20240312,143600,2794158930,17100,17100,17100,17100,54
20240312,143500,2793235530,17100,17140,17140,17100,249
20240312,143400,2788976070,17110,17110,17140,17110,45
20240312,143300,2788206060,17110,17110,17110,17110,0
20240312,143200,2788206060,17110,17110,17110,17090,85
20240312,143100,2786752320,17100,17110,17110,17100,130
20240312,143000,2784528850,17120,17130,17130,17110,498
20240312,142900,2776002420,17140,17150,17150,17140,112
20240312,142800,2774082150,17150,17180,17180,17150,343
20240312,142700,2768196890,17180,17180,17180,17170,187
20240312,142600,2764985100,17180,17180,17180,17180,2
20240312,142500,2764950740,17180,17180,17180,17180,51
20240312,142400,2764074560,17180,17180,17180,17170,80
20240312,142300,2762700920,17180,17180,17180,17170,18
20240312,142200,2762391730,17180,17160,17180,17160,38
20240312,142100,2761739610,17150,17160,17160,17150,28
20240312,142000,2761259350,17160,17160,17180,17160,109
20240312,141900,2759388850,17160,17160,17160,17160,6
20240312,141800,2759285890,17160,17150,17160,17150,53
20240312,141700,2758376920,17150,17150,17150,17150,0
20240312,141600,2758376920,17150,17150,17150,17130,193
20240312,141500,2755067630,17150,17160,17160,17150,269
20240312,141400,2750452330,17170,17180,17180,17170,184
20240312,141300,2747292240,17170,17180,17180,17170,11
20240312,141200,2747103360,17180,17180,17180,17180,101
20240312,141100,2745368180,17180,17190,17190,17180,116
20240312,141000,2743374990,17190,17180,17190,17180,23
20240312,140900,2742979670,17190,17190,17190,17190,3
20240312,140800,2742928100,17190,17190,17190,17180,91
20240312,140700,2741364580,17190,17190,17190,17180,7
20240312,140600,2741244280,17190,17190,17190,17190,5
20240312,140500,2741158330,17190,17170,17190,17170,87
20240312,140400,2739664500,17170,17170,17170,17170,0
20240312,140300,2739664500,17170,17190,17190,17160,183
20240312,140200,2736522350,17190,17170,17190,17170,38
20240312,140100,2735869850,17170,17170,17170,17170,3
20240312,140000,2735818340,17170,17170,17170,17170,3
20240312,135900,2735766830,17170,17170,17170,17160,5
20240312,135800,2735680990,17170,17170,17170,17170,1
20240312,135700,2735663820,17140,17140,17140,17140,91
20240312,135600,2734104080,17140,17140,17140,17140,42
20240312,135500,2733384200,17140,17140,17140,17140,87
20240312,135400,2731893020,17130,17170,17170,17130,302
20240312,135300,2726714690,17170,17170,17170,17170,36
20240312,135200,2726096570,17170,17190,17190,17170,45
20240312,135100,2725323840,17190,17190,17190,17190,3
20240312,135000,2725272270,17190,17160,17190,17160,33
20240312,134900,2724705960,17160,17160,17160,17160,3
20240312,134800,2724654480,17150,17160,17160,17150,311
20240312,134700,2719319640,17160,17180,17190,17160,91
20240312,134600,2717757810,17180,17180,17180,17180,108
20240312,134500,2715902370,17170,17180,17180,17170,65
20240312,134400,2714786300,17180,17180,17180,17180,2
20240312,134300,2714751940,17180,17190,17190,17180,82
20240312,134200,2713343150,17170,17170,17170,17170,12
20240312,134100,2713137110,17170,17170,17170,17170,2
20240312,134000,2713102770,17170,17210,17210,17170,161
20240312,133900,2710335260,17210,17190,17210,17190,274
20240312,133800,2705622810,17190,17190,17190,17190,155
20240312,133700,2702958360,17190,17190,17190,17190,0
20240312,133600,2702958360,17190,17190,17190,17190,36
20240312,133500,2702339520,17190,17190,17190,17190,1
20240312,133400,2702322330,17180,17190,17190,17180,114
20240312,133300,2700363580,17190,17190,17200,17190,154
20240312,133200,2697715340,17200,17200,17200,17200,2
20240312,133100,2697680940,17200,17200,17200,17200,1
20240312,133000,2697663740,17200,17190,17200,17190,84
20240312,132900,2696218950,17200,17200,17200,17200,0
20240312,132800,2696218950,17200,17200,17200,17200,1
20240312,132700,2696201750,17200,17200,17200,17200,0
20240312,132600,2696201750,17200,17200,17200,17200,0
20240312,132500,2696201750,17200,17170,17200,17170,8
20240312,132400,2696064300,17170,17170,17170,17170,101
20240312,132300,2694330130,17190,17190,17190,17190,1
20240312,132200,2694312940,17190,17190,17190,17190,66
20240312,132100,2693178400,17150,17150,17150,17150,21
20240312,132000,2692818250,17150,17180,17180,17130,683
20240312,131900,2681100840,17170,17250,17250,17170,1000
20240312,131800,2663929720,17260,17260,17270,17260,126
20240312,131700,2661754950,17250,17220,17260,17220,266
20240312,131600,2657166630,17220,17210,17220,17210,57
20240312,131500,2656185260,17170,17240,17240,17170,96
20240312,131400,2654531350,17230,17190,17240,17190,109
20240312,131300,2652657260,17190,17190,17190,17190,1
20240312,131200,2652640070,17160,17210,17220,17150,1777
20240312,131100,2622129920,17210,17320,17320,17210,2014
20240312,131000,2587357300,17320,17330,17330,17320,182
20240312,130900,2584204150,17320,17320,17320,17310,91
20240312,130800,2582628210,17320,17340,17340,17320,130
20240312,130700,2580375340,17330,17320,17330,17320,723
20240312,130600,2567846750,17330,17330,17330,17330,3
20240312,130500,2567794760,17330,17330,17330,17330,0
20240312,130400,2567794760,17330,17320,17330,17310,661
20240312,130300,2556344230,17320,17310,17320,17310,330
20240312,130200,2550630050,17310,17310,17310,17310,9
20240312,130100,2550474260,17310,17300,17310,17290,95
20240312,130000,2548829990,17310,17300,17310,17300,23
20240312,125900,2548432070,17320,17310,17320,17310,244
20240312,125800,2544206980,17310,17280,17320,17280,2001
20240312,125700,2509599740,17270,17280,17300,17250,2001
20240312,125600,2475018840,17250,17270,17270,17250,530
20240312,125500,2465872740,17270,17280,17280,17270,34
20240312,125400,2465285320,17280,17290,17290,17280,192
20240312,125300,2461965650,17290,17310,17310,17290,262
20240312,125200,2457433240,17320,17320,17330,17320,65
20240312,125100,2456306910,17310,17270,17310,17270,547
20240312,125000,2446844330,17290,17300,17300,17290,56
20240312,124900,2445875840,17290,17290,17290,17270,85
20240312,124800,2444406390,17280,17290,17300,17280,111
20240312,124700,2442486500,17290,17300,17300,17290,111
20240312,124600,2440566670,17290,17300,17300,17290,33
20240312,124500,2439995840,17280,17230,17300,17220,1424
20240312,124400,2415395430,17220,17220,17220,17220,104
20240312,124300,2413604550,17210,17210,17210,17210,35
20240312,124200,2413002200,17210,17220,17220,17210,111
20240312,124100,2411091050,17200,17200,17200,17200,0
20240312,124000,2411091050,17200,17200,17200,17200,375
20240312,123900,2404641050,17210,17200,17210,17200,18
20240312,123800,2404331350,17200,17200,17200,17200,31
20240312,123700,2403798150,17200,17200,17200,17200,0
20240312,123600,2403798150,17200,17200,17200,17200,49
20240312,123500,2402955350,17200,17200,17200,17200,52
20240312,123400,2402060950,17240,17240,17240,17240,9
20240312,123300,2401905790,17200,17230,17230,17200,200
20240312,123200,2398463810,17240,17220,17240,17220,43
20240312,123100,2397722930,17240,17240,17240,17240,0
20240312,123000,2397722930,17240,17200,17240,17200,163
20240312,122900,2394916550,17200,17210,17210,17200,203
20240312,122800,2391424170,17210,17220,17220,17210,508
20240312,122700,2382681090,17200,17200,17200,17200,341
20240312,122600,2376815890,17200,17220,17220,17200,169
20240312,122500,2373908200,17220,17220,17230,17220,262
20240312,122400,2369396540,17220,17280,17290,17220,1051
20240312,122300,2351237310,17280,17240,17280,17240,63
20240312,122200,2350149200,17290,17270,17290,17270,199
20240312,122100,2346708660,17290,17260,17290,17250,503
20240312,122000,2338019700,17260,17310,17320,17260,388
20240312,121900,2331307810,17310,17300,17330,17300,87
20240312,121800,2329802350,17330,17310,17330,17300,113
20240312,121700,2327845550,17300,17320,17380,17300,3205
20240312,121600,2272236290,17310,17210,17320,17210,3476
20240312,121500,2212205910,17200,17200,17200,17200,0
20240312,121400,2212205910,17200,17240,17240,17200,202
20240312,121300,2208731430,17200,17200,17200,17200,21
20240312,121200,2208370230,17200,17250,17250,17200,8
20240312,121100,2208232280,17250,17180,17250,17180,87
20240312,121000,2206733840,17170,17160,17170,17160,29
20240312,120900,2206236100,17160,17220,17250,17160,1938
20240312,120800,2172844420,17230,17200,17240,17130,1209
20240312,120700,2152050610,17200,17170,17230,17170,2721
20240312,120600,2105229460,17160,17100,17160,17100,675
20240312,120500,2093661220,17060,17060,17060,17060,97
20240312,120400,2092006400,17050,17060,17070,17050,404
20240312,120300,2085115540,17050,17120,17120,17050,1038
20240312,120200,2067371270,17120,17120,17120,17120,1
20240312,120100,2067354150,17140,17140,17140,17120,175
20240312,120000,2064355710,17140,17150,17160,17140,555
20240312,115900,2054836730,17170,17180,17180,17170,17
20240312,115800,2054544790,17180,17190,17190,17150,104
20240312,115700,2052757400,17170,17220,17220,17170,70
20240312,115600,2051553450,17230,17120,17230,17100,6425
20240312,115500,1941275860,17130,17130,17130,17130,50
20240312,115400,1940419360,17130,17140,17140,17130,161
20240312,115300,1937661350,17130,17140,17150,17130,66
20240312,115200,1936530120,17140,17140,17140,17140,137
20240312,115100,1934181940,17140,17170,17170,17110,330
20240312,115000,1928523660,17140,17150,17180,17140,148
20240312,114900,1925982680,17150,17110,17200,17110,1812
20240312,114800,1894851360,17100,17100,17100,17100,1810
20240312,114700,1863900360,17100,17050,17100,17050,1012
20240312,114600,1846608480,17040,17050,17070,17040,23
20240312,114500,1846216400,17080,17070,17080,17030,157
20240312,114400,1843537580,17080,17080,17080,17080,20
20240312,114300,1843195980,17080,17050,17080,17010,999
20240312,114200,1826145370,17000,17000,17000,17000,3
20240312,114100,1826094370,17000,17000,17000,17000,79
20240312,114000,1824751370,17070,17060,17070,17060,268
20240312,113900,1820178650,17070,17070,17070,17070,79
20240312,113800,1818830120,17060,16930,17080,16930,5914
20240312,113700,1718372790,16940,16920,16940,16920,148
20240312,113600,1715866690,16830,16840,16840,16830,182
20240312,113500,1712803190,16810,16810,16810,16810,0
20240312,113400,1712803190,16810,16810,16810,16810,0
20240312,113300,1712803190,16810,16850,16850,16800,200
20240312,113200,1709437910,16830,16830,16830,16830,6
20240312,113100,1709336930,16950,16900,16950,16900,233
20240312,113000,1705397680,16800,16800,16800,16800,33
20240312,112900,1704843280,16900,16900,16900,16890,337
20240312,112800,1699149040,16880,16830,16880,16830,265
20240312,112700,1694679910,16780,16750,16780,16750,203
20240312,112600,1691279600,16730,16680,16730,16680,233
20240312,112500,1687383470,16680,16680,16680,16680,55
20240312,112400,1686466070,16680,16670,16680,16670,58
20240312,112300,1685498990,16670,16660,16680,16650,63
20240312,112200,1684449170,16650,16650,16660,16650,57
20240312,112100,1683499720,16650,16630,16700,16630,127
20240312,112000,1681384610,16640,16630,16640,16630,78
20240312,111900,1680087380,16630,16640,16640,16630,103
20240312,111800,1678373560,16640,16640,16650,16630,165
20240312,111700,1675628360,16640,16640,16650,16640,71
20240312,111600,1674446900,16650,16630,16650,16620,524
20240312,111500,1665732700,16640,16630,16640,16630,59
20240312,111400,1664751460,16630,16630,16640,16630,87
20240312,111300,1663303860,16630,16620,16630,16620,82
20240312,111200,1661940390,16620,16630,16630,16620,92
20240312,111100,1660410550,16630,16630,16640,16620,361
20240312,111000,1654405350,16630,16640,16640,16630,36
20240312,110900,1653806490,16640,16640,16640,16640,62
20240312,110800,1652774810,16640,16640,16650,16630,69
20240312,110700,1651626970,16640,16620,16640,16620,322
20240312,110600,1646274600,16620,16620,16630,16620,172
20240312,110500,1643414380,16620,16620,16630,16620,133
20240312,110400,1641203330,16630,16650,16650,16630,737
20240312,110300,1628939060,16650,16640,16660,16640,45
20240312,110200,1628190150,16640,16710,16710,16640,1023
20240312,110100,1611124610,16710,16740,16740,16700,556
20240312,110000,1601826870,16740,16750,16760,16730,1046
20240312,105900,1584313490,16750,16750,16760,16750,111
20240312,105800,1582454110,16760,16740,16760,16730,288
20240312,105700,1577633270,16750,16830,16830,16750,1827
20240312,105600,1547008100,16830,16830,16850,16790,230
20240312,105500,1543136880,16830,16880,16880,16780,1453
20240312,105400,1518666900,16880,16870,16880,16870,218
20240312,105300,1514988890,16870,16960,16960,16870,285
20240312,105200,1510163390,16980,16980,16980,16980,0
20240312,105100,1510163390,16980,16970,16980,16970,370
20240312,105000,1503881150,16980,16990,16990,16980,202
20240312,104900,1500450350,17000,17060,17060,17000,269
20240312,104800,1495868410,17070,16990,17070,16990,3066
20240312,104700,1443717420,16900,16910,16910,16900,16
20240312,104600,1443446930,16900,16910,16910,16900,106
20240312,104500,1441654530,16900,16910,16910,16900,207
20240312,104400,1438156210,17000,17000,17000,17000,205
20240312,104300,1434671210,16920,16910,17020,16910,1900
20240312,104200,1402405100,16890,16890,16890,16890,592
20240312,104100,1392406220,16880,16880,16880,16880,0
20240312,104000,1392406220,16880,16880,16880,16880,71
20240312,103900,1391207740,16860,16870,16870,16860,122
20240312,103800,1389150480,16870,16900,16900,16870,302
20240312,103700,1384051550,16900,16890,16900,16890,113
20240312,103600,1382142150,16890,16920,16920,16890,335
20240312,103500,1376480430,16900,16900,16900,16900,3
20240312,103400,1376429730,16900,16910,16910,16900,235
20240312,103300,1372457550,16900,16920,16920,16900,68
20240312,103200,1371308270,16930,16940,16940,16920,193
20240312,103100,1368041210,16940,16940,16940,16940,4
20240312,103000,1367973450,16940,16940,16940,16930,50
20240312,102900,1367126520,16950,16900,16950,16900,89
20240312,102800,1365622320,16900,16910,16910,16900,172
20240312,102700,1362715200,16910,16920,16920,16910,42
20240312,102600,1362004580,16920,16920,16920,16920,65
20240312,102500,1360904780,16920,16950,16950,16920,856
20240312,102400,1346412410,17000,17000,17000,17000,33
20240312,102300,1345851410,17000,16920,17000,16920,5
20240312,102200,1345766650,16920,16930,16930,16920,214
20240312,102100,1342144000,16930,16980,16980,16930,949
20240312,102000,1326037400,16980,17020,17020,16980,434
20240312,101900,1318662510,17030,17030,17030,17030,102
20240312,101800,1316925450,17020,17030,17030,17020,41
20240312,101700,1316227620,17030,17060,17060,17030,189
20240312,101600,1313006540,17060,17050,17070,17030,218
20240312,101500,1309287090,17060,17050,17060,17050,178
20240312,101400,1306251080,17000,17040,17040,17000,32
20240312,101300,1305706680,16970,17060,17060,16970,8
20240312,101200,1305570470,16980,17080,17080,16970,54
20240312,101100,1304652850,16960,16970,16970,16960,7
20240312,101000,1304534120,17090,17050,17090,16890,875
20240312,100900,1289655800,17070,17140,17140,17070,138
20240312,100800,1287298760,17140,17150,17200,17140,1116
20240312,100700,1268136580,17150,17140,17170,17130,801
20240312,100600,1254401340,17140,17010,17140,17010,3035
20240312,100500,1202521530,17010,17000,17010,17000,37
20240312,100400,1201892260,16910,17020,17040,16910,452
20240312,100300,1194198650,17020,17000,17020,16900,1862
20240312,100200,1162524750,17000,17010,17010,17000,1002
20240312,100100,1145480750,17010,17000,17010,16870,349
20240312,100000,1139552030,17010,16860,17020,16860,3433
20240312,095900,1081239320,16870,16840,16870,16800,204
20240312,095800,1077807460,16850,16850,16850,16850,107
20240312,095700,1076004510,16850,16810,16870,16810,135
20240312,095600,1073729370,16820,16790,16820,16780,51
20240312,095500,1072872930,16790,16810,16810,16790,691
20240312,095400,1061258720,16810,16820,16820,16810,652
20240312,095300,1050294100,16820,16920,16920,16820,1383
20240312,095200,1026967110,16920,17010,17020,16920,2803
20240312,095100,979330490,17010,17000,17010,17000,102
20240312,095000,977595490,17000,17000,17000,16980,524
20240312,094900,968687510,17000,17020,17020,16980,418
20240312,094800,961579590,16980,16980,17010,16980,3030
20240312,094700,910109220,16980,16990,17000,16890,1206
20240312,094600,889622650,16990,16990,17020,16900,2833
20240312,094500,841449770,16990,16930,17020,16900,5048
20240312,094400,755711980,16930,16900,16930,16860,2921
20240312,094300,706339970,16900,16890,16910,16860,2226
20240312,094200,668758440,16860,16760,16900,16760,6619
20240312,094100,557393980,16760,16700,16760,16700,1950
20240312,094000,524758800,16700,16630,16700,16630,779
20240312,093900,511781630,16640,16640,16640,16640,250
20240312,093800,507621630,16650,16650,16650,16650,17
20240312,093700,507338580,16650,16620,16650,16580,1299
20240312,093600,485750770,16620,16640,16640,16620,24
20240312,093500,485351860,16640,16640,16650,16630,184
20240312,093400,482289680,16650,16660,16670,16650,421
20240312,093300,475272140,16670,16670,16680,16670,320
20240312,093200,469934740,16670,16650,16670,16610,95
20240312,093100,468352250,16660,16630,16660,16610,143
20240312,093000,465971880,16580,16670,16670,16580,894
20240312,092900,451093600,16570,16610,16670,16570,31
20240312,092800,450578210,16680,16720,16730,16680,334
20240312,092700,444993200,16740,16550,16740,16550,228
20240312,092600,441197990,16530,16600,16600,16530,358
20240312,092500,435255330,16600,16730,16730,16600,2104
20240312,092400,400172770,16750,16740,16760,16740,298
20240312,092300,395180570,16750,16750,16760,16740,46
20240312,092200,394409930,16740,16730,16750,16730,62
20240312,092100,393371800,16750,16750,16750,16730,341
20240312,092000,387663390,16750,16760,16770,16730,445
20240312,091900,380210090,16750,16720,16770,16720,165
20240312,091800,377448520,16710,16780,16780,16710,1238
20240312,091700,356705040,16780,16780,16790,16740,1719
20240312,091600,327859490,16780,16770,16800,16740,1091
20240312,091500,309546940,16770,16640,16800,16640,5250
20240312,091400,221837140,16640,16460,16640,16460,3124
20240312,091300,170120090,16450,16430,16450,16410,412
20240312,091200,163353060,16400,16400,16400,16370,715
20240312,091100,151634870,16400,16390,16400,16390,207
20240312,091000,148240080,16400,16460,16460,16400,468
20240312,090900,140540820,16460,16370,16490,16370,1334
20240312,090800,118595670,16370,16350,16390,16350,536
20240312,090700,109817410,16380,16450,16450,16360,1112
20240312,090600,91584220,16450,16440,16450,16430,641
20240312,090500,81041070,16450,16380,16450,16380,123
20240312,090400,79017790,16380,16450,16500,16320,1976
20240312,090300,46497080,16480,16360,16480,16360,1222
20240312,090200,26438450,16320,16310,16350,16300,164
20240312,090100,23760610,16310,16220,16320,16220,403
20240312,090000,17185350,16210,16310,16320,16210,1050