KissMeData/026960/min/candle-20240319.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240319,191000,957958540,17300,17300,17300,17300,2721
20240319,190900,957958540,17300,17300,17300,17300,0
20240319,190800,957958540,17300,17300,17300,17300,0
20240319,190700,957958540,17300,17300,17300,17300,0
20240319,190600,957958540,17300,17300,17300,17300,0
20240319,190500,957958540,17300,17300,17300,17300,0
20240319,190400,957958540,17300,17300,17300,17300,0
20240319,190300,957958540,17300,17300,17300,17300,0
20240319,190200,957958540,17300,17300,17300,17300,0
20240319,190100,957958540,17300,17300,17300,17300,0
20240319,190000,957958540,17300,17300,17300,17300,0
20240319,185900,957958540,17300,17300,17300,17300,0
20240319,185800,957958540,17300,17300,17300,17300,0
20240319,185700,957958540,17300,17300,17300,17300,0
20240319,185600,957958540,17300,17300,17300,17300,0
20240319,185500,957958540,17300,17300,17300,17300,0
20240319,185400,957958540,17300,17300,17300,17300,0
20240319,185300,957958540,17300,17300,17300,17300,0
20240319,185200,957958540,17300,17300,17300,17300,0
20240319,185100,957958540,17300,17300,17300,17300,0
20240319,185000,957958540,17300,17300,17300,17300,0
20240319,184900,957958540,17300,17300,17300,17300,0
20240319,184800,957958540,17300,17300,17300,17300,0
20240319,184700,957958540,17300,17300,17300,17300,0
20240319,184600,957958540,17300,17300,17300,17300,0
20240319,184500,957958540,17300,17300,17300,17300,0
20240319,184400,957958540,17300,17300,17300,17300,0
20240319,184300,957958540,17300,17300,17300,17300,0
20240319,184200,957958540,17300,17300,17300,17300,0
20240319,184100,957958540,17300,17300,17300,17300,0
20240319,184000,957958540,17300,17300,17300,17300,2721
20240319,183900,957958540,17300,17300,17300,17300,0
20240319,183800,957958540,17300,17300,17300,17300,0
20240319,183700,957958540,17300,17300,17300,17300,0
20240319,183600,957958540,17300,17300,17300,17300,0
20240319,183500,957958540,17300,17300,17300,17300,0
20240319,183400,957958540,17300,17300,17300,17300,0
20240319,183300,957958540,17300,17300,17300,17300,0
20240319,183200,957958540,17300,17300,17300,17300,0
20240319,183100,957958540,17300,17300,17300,17300,0
20240319,183000,957958540,17300,17300,17300,17300,0
20240319,182900,957958540,17300,17300,17300,17300,0
20240319,182800,957958540,17300,17300,17300,17300,0
20240319,182700,957958540,17300,17300,17300,17300,0
20240319,182600,957958540,17300,17300,17300,17300,0
20240319,182500,957958540,17300,17300,17300,17300,0
20240319,182400,957958540,17300,17300,17300,17300,0
20240319,182300,957958540,17300,17300,17300,17300,0
20240319,182200,957958540,17300,17300,17300,17300,0
20240319,182100,957958540,17300,17300,17300,17300,0
20240319,182000,957958540,17300,17300,17300,17300,0
20240319,181900,957958540,17300,17300,17300,17300,0
20240319,181800,957958540,17300,17300,17300,17300,0
20240319,181700,957958540,17300,17300,17300,17300,0
20240319,181600,957958540,17300,17300,17300,17300,0
20240319,181500,957958540,17300,17300,17300,17300,0
20240319,181400,957958540,17300,17300,17300,17300,0
20240319,181300,957958540,17300,17300,17300,17300,0
20240319,181200,957958540,17300,17300,17300,17300,0
20240319,181100,957958540,17300,17300,17300,17300,0
20240319,181000,957958540,17300,17300,17300,17300,2721
20240319,180900,957958540,17300,17300,17300,17300,0
20240319,180800,957958540,17300,17300,17300,17300,0
20240319,180700,957958540,17300,17300,17300,17300,0
20240319,180600,957958540,17300,17300,17300,17300,0
20240319,180500,957958540,17300,17300,17300,17300,0
20240319,180400,957958540,17300,17300,17300,17300,0
20240319,180300,957958540,17300,17300,17300,17300,0
20240319,180200,957958540,17300,17300,17300,17300,0
20240319,180100,957958540,17300,17300,17300,17300,0
20240319,180000,957958540,17300,17300,17300,17300,0
20240319,175900,957958540,17300,17300,17300,17300,0
20240319,175800,957958540,17300,17300,17300,17300,0
20240319,175700,957958540,17300,17300,17300,17300,0
20240319,175600,957958540,17300,17300,17300,17300,0
20240319,175500,957958540,17300,17300,17300,17300,0
20240319,175400,957958540,17300,17300,17300,17300,0
20240319,175300,957958540,17300,17300,17300,17300,0
20240319,175200,957958540,17300,17300,17300,17300,0
20240319,175100,957958540,17300,17300,17300,17300,0
20240319,175000,957958540,17300,17300,17300,17300,0
20240319,174900,957958540,17300,17300,17300,17300,0
20240319,174800,957958540,17300,17300,17300,17300,0
20240319,174700,957958540,17300,17300,17300,17300,0
20240319,174600,957958540,17300,17300,17300,17300,0
20240319,174500,957958540,17300,17300,17300,17300,0
20240319,174400,957958540,17300,17300,17300,17300,0
20240319,174300,957958540,17300,17300,17300,17300,0
20240319,174200,957958540,17300,17300,17300,17300,0
20240319,174100,957958540,17300,17300,17300,17300,0
20240319,174000,957958540,17300,17300,17300,17300,2721
20240319,173900,957958540,17300,17300,17300,17300,0
20240319,173800,957958540,17300,17300,17300,17300,0
20240319,173700,957958540,17300,17300,17300,17300,0
20240319,173600,957958540,17300,17300,17300,17300,0
20240319,173500,957958540,17300,17300,17300,17300,0
20240319,173400,957958540,17300,17300,17300,17300,0
20240319,173300,957958540,17300,17300,17300,17300,0
20240319,173200,957958540,17300,17300,17300,17300,0
20240319,173100,957958540,17300,17300,17300,17300,0
20240319,173000,957958540,17300,17300,17300,17300,0
20240319,172900,957958540,17300,17300,17300,17300,0
20240319,172800,957958540,17300,17300,17300,17300,0
20240319,172700,957958540,17300,17300,17300,17300,0
20240319,172600,957958540,17300,17300,17300,17300,0
20240319,172500,957958540,17300,17300,17300,17300,0
20240319,172400,957958540,17300,17300,17300,17300,0
20240319,172300,957958540,17300,17300,17300,17300,0
20240319,172200,957958540,17300,17300,17300,17300,0
20240319,172100,957958540,17300,17300,17300,17300,0
20240319,172000,957958540,17300,17300,17300,17300,0
20240319,171900,957958540,17300,17300,17300,17300,0
20240319,171800,957958540,17300,17300,17300,17300,0
20240319,171700,957958540,17300,17300,17300,17300,0
20240319,171600,957958540,17300,17300,17300,17300,0
20240319,171500,957958540,17300,17300,17300,17300,0
20240319,171400,957958540,17300,17300,17300,17300,0
20240319,171300,957958540,17300,17300,17300,17300,0
20240319,171200,957958540,17300,17300,17300,17300,0
20240319,171100,957958540,17300,17300,17300,17300,0
20240319,171000,957958540,17300,17300,17300,17300,2721
20240319,170900,957958540,17300,17300,17300,17300,0
20240319,170800,957958540,17300,17300,17300,17300,0
20240319,170700,957958540,17300,17300,17300,17300,0
20240319,170600,957958540,17300,17300,17300,17300,0
20240319,170500,957958540,17300,17300,17300,17300,0
20240319,170400,957958540,17300,17300,17300,17300,0
20240319,170300,957958540,17300,17300,17300,17300,0
20240319,170200,957958540,17300,17300,17300,17300,0
20240319,170100,957958540,17300,17300,17300,17300,0
20240319,170000,957958540,17300,17300,17300,17300,0
20240319,165900,957958540,17300,17300,17300,17300,0
20240319,165800,957958540,17300,17300,17300,17300,0
20240319,165700,957958540,17300,17300,17300,17300,0
20240319,165600,957958540,17300,17300,17300,17300,0
20240319,165500,957958540,17300,17300,17300,17300,0
20240319,165400,957958540,17300,17300,17300,17300,0
20240319,165300,957958540,17300,17300,17300,17300,0
20240319,165200,957958540,17300,17300,17300,17300,0
20240319,165100,957958540,17300,17300,17300,17300,0
20240319,165000,957958540,17300,17300,17300,17300,0
20240319,164900,957958540,17300,17300,17300,17300,0
20240319,164800,957958540,17300,17300,17300,17300,0
20240319,164700,957958540,17300,17300,17300,17300,0
20240319,164600,957958540,17300,17300,17300,17300,0
20240319,164500,957958540,17300,17300,17300,17300,0
20240319,164400,957958540,17300,17300,17300,17300,0
20240319,164300,957958540,17300,17300,17300,17300,0
20240319,164200,957958540,17300,17300,17300,17300,0
20240319,164100,957958540,17300,17300,17300,17300,0
20240319,164000,957958540,17300,17300,17300,17300,2721
20240319,163900,957958540,17300,17300,17300,17300,0
20240319,163800,957958540,17300,17300,17300,17300,0
20240319,163700,957958540,17300,17300,17300,17300,0
20240319,163600,957958540,17300,17300,17300,17300,0
20240319,163500,957958540,17300,17300,17300,17300,0
20240319,163400,957958540,17300,17300,17300,17300,0
20240319,163300,957958540,17300,17300,17300,17300,0
20240319,163200,957958540,17300,17300,17300,17300,0
20240319,163100,957958540,17300,17300,17300,17300,0
20240319,163000,957958540,17300,17300,17300,17300,0
20240319,162900,957958540,17300,17300,17300,17300,0
20240319,162800,957958540,17300,17300,17300,17300,0
20240319,162700,957958540,17300,17300,17300,17300,0
20240319,162600,957958540,17300,17300,17300,17300,0
20240319,162500,957958540,17300,17300,17300,17300,0
20240319,162400,957958540,17300,17300,17300,17300,0
20240319,162300,957958540,17300,17300,17300,17300,0
20240319,162200,957958540,17300,17300,17300,17300,0
20240319,162100,957958540,17300,17300,17300,17300,0
20240319,162000,957958540,17300,17300,17300,17300,0
20240319,161900,957958540,17300,17300,17300,17300,0
20240319,161800,957958540,17300,17300,17300,17300,0
20240319,161700,957958540,17300,17300,17300,17300,0
20240319,161600,957958540,17300,17300,17300,17300,0
20240319,161500,957958540,17300,17300,17300,17300,0
20240319,161400,957958540,17300,17300,17300,17300,0
20240319,161300,957958540,17300,17300,17300,17300,0
20240319,161200,957958540,17300,17300,17300,17300,0
20240319,161100,957958540,17300,17300,17300,17300,0
20240319,161000,957958540,17300,17300,17300,17300,2721
20240319,160900,957958540,17300,17300,17300,17300,0
20240319,160800,957958540,17300,17300,17300,17300,0
20240319,160700,957958540,17300,17300,17300,17300,0
20240319,160600,957958540,17300,17300,17300,17300,0
20240319,160500,957958540,17300,17300,17300,17300,0
20240319,160400,957958540,17300,17300,17300,17300,0
20240319,160300,957958540,17300,17300,17300,17300,0
20240319,160200,957958540,17300,17300,17300,17300,0
20240319,160100,957958540,17300,17300,17300,17300,0
20240319,160000,957958540,17300,17300,17300,17300,0
20240319,155900,957958540,17300,17300,17300,17300,0
20240319,155800,957958540,17300,17300,17300,17300,0
20240319,155700,957958540,17300,17300,17300,17300,0
20240319,155600,957958540,17300,17300,17300,17300,0
20240319,155500,957958540,17300,17300,17300,17300,0
20240319,155400,957958540,17300,17300,17300,17300,0
20240319,155300,957958540,17300,17300,17300,17300,0
20240319,155200,957958540,17300,17300,17300,17300,0
20240319,155100,957958540,17300,17300,17300,17300,0
20240319,155000,957958540,17300,17300,17300,17300,0
20240319,154900,957958540,17300,17300,17300,17300,0
20240319,154800,957958540,17300,17300,17300,17300,0
20240319,154700,957958540,17300,17300,17300,17300,0
20240319,154600,957958540,17300,17300,17300,17300,0
20240319,154500,957958540,17300,17300,17300,17300,0
20240319,154400,957958540,17300,17300,17300,17300,0
20240319,154300,957958540,17300,17300,17300,17300,0
20240319,154200,957958540,17300,17300,17300,17300,0
20240319,154100,957958540,17300,17300,17300,17300,0
20240319,154000,957958540,17300,17300,17300,17300,2721
20240319,153900,957958540,17300,17300,17300,17300,0
20240319,153800,957958540,17300,17300,17300,17300,0
20240319,153700,957958540,17300,17300,17300,17300,0
20240319,153600,957958540,17300,17300,17300,17300,0
20240319,153500,957958540,17300,17300,17300,17300,0
20240319,153400,957958540,17300,17300,17300,17300,0
20240319,153300,957958540,17300,17300,17300,17300,0
20240319,153200,957958540,17300,17300,17300,17300,0
20240319,153100,957958540,17300,17300,17300,17300,0
20240319,153000,957958540,17300,17300,17300,17300,2721
20240319,152900,910885240,17240,17240,17240,17240,0
20240319,152800,910885240,17240,17240,17240,17240,0
20240319,152700,910885240,17240,17240,17240,17240,0
20240319,152600,910885240,17240,17240,17240,17240,0
20240319,152500,910885240,17240,17240,17240,17240,0
20240319,152400,910885240,17240,17240,17240,17240,0
20240319,152300,910885240,17240,17240,17240,17240,0
20240319,152200,910885240,17240,17240,17240,17240,0
20240319,152100,910885240,17240,17240,17240,17240,0
20240319,152000,910885240,17240,17240,17240,17240,0
20240319,151900,910885240,17240,17250,17260,17240,259
20240319,151800,906419120,17250,17250,17250,17240,238
20240319,151700,902314100,17250,17240,17250,17240,305
20240319,151600,897052910,17250,17250,17250,17240,91
20240319,151500,895483470,17250,17250,17250,17250,218
20240319,151400,891722970,17250,17250,17250,17250,3
20240319,151300,891671220,17250,17250,17250,17250,21
20240319,151200,891308970,17250,17250,17250,17250,7
20240319,151100,891188220,17250,17250,17250,17250,1086
20240319,151000,872454720,17250,17250,17260,17250,2373
20240319,150900,831511530,17260,17260,17260,17260,30
20240319,150800,830993730,17260,17260,17260,17260,21
20240319,150700,830631270,17260,17250,17270,17250,168
20240319,150600,827731180,17250,17260,17260,17250,109
20240319,150500,825849870,17260,17250,17260,17250,2
20240319,150400,825815360,17260,17260,17260,17260,3
20240319,150300,825763580,17260,17260,17260,17260,160
20240319,150200,823001980,17260,17260,17260,17260,3
20240319,150100,822950200,17260,17260,17260,17260,1
20240319,150000,822932940,17250,17250,17250,17250,1
20240319,145900,822915690,17260,17260,17260,17250,36
20240319,145800,822294340,17260,17260,17260,17260,63
20240319,145700,821206960,17260,17260,17260,17260,12
20240319,145600,820999840,17260,17250,17260,17250,586
20240319,145500,810891180,17260,17270,17270,17260,25
20240319,145400,810459670,17270,17280,17280,17270,29
20240319,145300,809958830,17270,17270,17280,17270,66
20240319,145200,808818530,17280,17260,17280,17260,348
20240319,145100,802810110,17260,17260,17260,17260,64
20240319,145000,801705470,17260,17260,17260,17260,25
20240319,144900,801273970,17260,17260,17260,17250,11
20240319,144800,801084120,17260,17260,17260,17260,1
20240319,144700,801066860,17260,17260,17260,17260,1
20240319,144600,801049600,17260,17260,17260,17260,14
20240319,144500,800807960,17260,17260,17260,17260,16
20240319,144400,800531800,17260,17260,17260,17260,3
20240319,144300,800480020,17260,17260,17260,17260,12
20240319,144200,800272900,17260,17260,17260,17260,108
20240319,144100,798408820,17260,17280,17280,17260,495
20240319,144000,789860460,17280,17280,17280,17280,0
20240319,143900,789860460,17280,17280,17280,17270,121
20240319,143800,787769590,17280,17280,17280,17280,34
20240319,143700,787182070,17280,17280,17280,17280,5
20240319,143600,787095670,17280,17280,17280,17280,13
20240319,143500,786871030,17280,17280,17280,17280,12
20240319,143400,786663670,17280,17280,17280,17280,0
20240319,143300,786663670,17280,17280,17280,17280,3
20240319,143200,786611830,17280,17280,17280,17280,5
20240319,143100,786525430,17280,17280,17280,17280,7
20240319,143000,786404470,17290,17290,17290,17290,3
20240319,142900,786352600,17290,17290,17290,17290,1
20240319,142800,786335310,17290,17270,17290,17270,57
20240319,142700,785350900,17270,17280,17280,17260,178
20240319,142600,782277180,17270,17260,17270,17260,206
20240319,142500,778720660,17270,17260,17270,17260,111
20240319,142400,776804700,17260,17260,17260,17250,567
20240319,142300,767022080,17250,17270,17270,17250,697
20240319,142200,754995890,17270,17270,17270,17270,3
20240319,142100,754944080,17270,17270,17270,17270,6
20240319,142000,754840460,17270,17270,17270,17270,3
20240319,141900,754788650,17270,17270,17270,17270,40
20240319,141800,754097850,17270,17270,17270,17260,151
20240319,141700,751490090,17260,17260,17260,17260,100
20240319,141600,749764090,17270,17270,17270,17270,2
20240319,141500,749729550,17270,17270,17270,17270,3
20240319,141400,749677740,17270,17270,17270,17270,27
20240319,141300,749211450,17260,17260,17270,17260,52
20240319,141200,748313920,17260,17260,17260,17260,3
20240319,141100,748262140,17260,17260,17260,17260,516
20240319,141000,739355980,17260,17260,17260,17260,50
20240319,140900,738492980,17260,17260,17260,17260,27
20240319,140800,738026960,17260,17260,17260,17250,50
20240319,140700,737163970,17260,17260,17260,17260,10
20240319,140600,736991370,17250,17260,17260,17250,71
20240319,140500,735766610,17250,17270,17270,17250,2105
20240319,140400,699444860,17260,17270,17270,17260,107
20240319,140300,697597970,17270,17270,17270,17270,3
20240319,140200,697546160,17270,17270,17270,17270,14
20240319,140100,697304380,17270,17270,17270,17270,25
20240319,140000,696872630,17270,17270,17270,17270,7
20240319,135900,696751740,17270,17270,17270,17270,11
20240319,135800,696561770,17270,17260,17270,17260,2
20240319,135700,696527240,17270,17270,17270,17270,7
20240319,135600,696406350,17260,17270,17270,17260,177
20240319,135500,693351260,17270,17270,17270,17270,2
20240319,135400,693316720,17270,17270,17270,17270,3
20240319,135300,693264910,17270,17270,17270,17260,58
20240319,135200,692263750,17270,17270,17270,17270,1
20240319,135100,692246480,17270,17270,17270,17270,3
20240319,135000,692194670,17270,17260,17270,17260,17
20240319,134900,691901190,17270,17270,17270,17260,20
20240319,134800,691555960,17270,17270,17270,17270,4
20240319,134700,691486880,17260,17270,17270,17260,19
20240319,134600,691158870,17270,17270,17270,17270,2
20240319,134500,691124330,17270,17260,17270,17260,81
20240319,134400,689726250,17270,17270,17270,17270,3
20240319,134300,689674440,17270,17270,17270,17270,20
20240319,134200,689329040,17270,17260,17270,17260,13
20240319,134100,689104640,17260,17270,17270,17260,20
20240319,134000,688759400,17270,17260,17270,17260,67
20240319,133900,687602920,17270,17270,17270,17270,6
20240319,133800,687499300,17270,17260,17270,17260,30
20240319,133700,686981370,17270,17260,17270,17260,15
20240319,133600,686722440,17270,17290,17290,17250,621
20240319,133500,676008350,17270,17270,17270,17270,84
20240319,133400,674557670,17270,17270,17270,17270,166
20240319,133300,671690850,17270,17300,17300,17270,9
20240319,133200,671535230,17300,17270,17300,17260,255
20240319,133100,667125590,17260,17260,17270,17260,178
20240319,133000,664053300,17280,17280,17280,17280,1
20240319,132900,664036020,17260,17260,17260,17260,44
20240319,132800,663276580,17260,17260,17260,17250,61
20240319,132700,662223730,17260,17250,17260,17250,26
20240319,132600,661774980,17270,17270,17270,17260,920
20240319,132500,645891780,17270,17270,17270,17270,4
20240319,132400,645822700,17270,17270,17270,17270,30
20240319,132300,645304600,17270,17270,17270,17270,4
20240319,132200,645235520,17270,17270,17270,17270,8
20240319,132100,645097360,17270,17270,17270,17270,2
20240319,132000,645062820,17270,17270,17270,17270,8
20240319,131900,644924660,17270,17270,17270,17270,206
20240319,131800,641367040,17270,17270,17270,17260,117
20240319,131700,639347550,17270,17270,17270,17270,56
20240319,131600,638380430,17270,17270,17270,17260,24
20240319,131500,637965960,17270,17270,17270,17270,10
20240319,131400,637793260,17270,17270,17270,17270,1
20240319,131300,637775990,17270,17270,17270,17270,3
20240319,131200,637724180,17270,17270,17270,17270,8
20240319,131100,637586020,17270,17270,17270,17270,4
20240319,131000,637516940,17270,17270,17270,17270,14
20240319,130900,637275160,17270,17270,17270,17270,8
20240319,130800,637137000,17270,17270,17270,17270,5
20240319,130700,637050650,17270,17270,17270,17270,37
20240319,130600,636411660,17260,17270,17270,17260,4
20240319,130500,636342590,17270,17270,17270,17270,8
20240319,130400,636204430,17270,17280,17280,17260,967
20240319,130300,619508340,17280,17280,17280,17280,0
20240319,130200,619508340,17280,17280,17280,17280,5
20240319,130100,619421940,17280,17280,17280,17270,17
20240319,130000,619128260,17270,17280,17280,17270,10
20240319,125900,618955550,17280,17280,17280,17270,17
20240319,125800,618661880,17280,17280,17280,17280,6
20240319,125700,618558200,17280,17280,17280,17280,2
20240319,125600,618523640,17280,17270,17280,17270,6
20240319,125500,618420010,17280,17280,17280,17280,8
20240319,125400,618281770,17280,17280,17280,17280,2
20240319,125300,618247210,17280,17280,17280,17280,4
20240319,125200,618178090,17280,17280,17280,17280,2
20240319,125100,618143530,17280,17280,17280,17280,25
20240319,125000,617711530,17280,17270,17280,17270,16
20240319,124900,617435080,17270,17270,17270,17270,337
20240319,124800,611615090,17270,17270,17270,17270,513
20240319,124700,602755580,17270,17270,17270,17270,9
20240319,124600,602600150,17270,17260,17270,17260,7
20240319,124500,602479310,17270,17260,17270,17260,477
20240319,124400,594246260,17260,17260,17260,17260,8
20240319,124300,594108180,17260,17260,17260,17260,0
20240319,124200,594108180,17260,17260,17260,17260,7
20240319,124100,593987360,17260,17260,17260,17260,231
20240319,124000,590000300,17260,17260,17260,17250,85
20240319,123900,588533290,17260,17260,17260,17250,17
20240319,123800,588239910,17260,17260,17260,17260,2
20240319,123700,588205390,17260,17260,17260,17260,60
20240319,123600,587169790,17260,17260,17260,17260,70
20240319,123500,585961590,17260,17260,17260,17250,31
20240319,123400,585426570,17260,17260,17260,17260,8
20240319,123300,585288490,17260,17260,17260,17260,105
20240319,123200,583476190,17260,17260,17260,17260,3
20240319,123100,583424410,17260,17260,17260,17260,65
20240319,123000,582302510,17260,17260,17260,17260,7
20240319,122900,582181690,17260,17260,17260,17260,24
20240319,122800,581767450,17260,17260,17260,17260,2
20240319,122700,581732930,17260,17250,17260,17250,9
20240319,122600,581577620,17250,17270,17270,17250,1446
20240319,122500,556624850,17260,17260,17260,17260,4
20240319,122400,556555810,17270,17270,17270,17270,55
20240319,122300,555605960,17270,17270,17270,17270,40
20240319,122200,554915160,17270,17270,17270,17270,1
20240319,122100,554897890,17270,17270,17270,17270,4
20240319,122000,554828810,17270,17270,17270,17260,30
20240319,121900,554310820,17270,17260,17270,17260,9
20240319,121800,554155470,17270,17270,17270,17270,5
20240319,121700,554069120,17270,17270,17270,17270,11
20240319,121600,553879150,17270,17270,17270,17270,7
20240319,121500,553758260,17270,17260,17270,17260,4
20240319,121400,553689190,17260,17270,17270,17260,774
20240319,121300,540329450,17270,17270,17270,17260,147
20240319,121200,537792150,17270,17270,17270,17260,124
20240319,121100,535651240,17270,17270,17270,17270,6
20240319,121000,535547620,17270,17270,17270,17260,203
20240319,120900,532042810,17270,17270,17270,17270,20
20240319,120800,531697410,17270,17270,17270,17270,366
20240319,120700,525376590,17270,17270,17270,17270,56
20240319,120600,524409470,17270,17270,17270,17270,6
20240319,120500,524305850,17270,17260,17270,17260,3
20240319,120400,524254060,17260,17260,17270,17260,5
20240319,120300,524167730,17260,17270,17270,17260,10
20240319,120200,523995110,17270,17270,17270,17270,8
20240319,120100,523856950,17270,17260,17270,17260,3
20240319,120000,523805160,17260,17260,17260,17260,8
20240319,115900,523667080,17270,17260,17270,17260,38
20240319,115800,523011100,17260,17260,17270,17260,32
20240319,115700,522458770,17260,17260,17270,17260,36
20240319,115600,521837370,17260,17270,17270,17260,43
20240319,115500,521095120,17260,17260,17270,17260,46
20240319,115400,520301130,17260,17260,17270,17260,43
20240319,115300,519558840,17260,17270,17270,17260,12
20240319,115200,519351700,17270,17270,17270,17270,11
20240319,115100,519161730,17270,17270,17270,17270,3
20240319,115000,519109920,17270,17270,17270,17270,13
20240319,114900,518885410,17270,17270,17270,17270,8
20240319,114800,518747250,17270,17270,17270,17260,19
20240319,114700,518419180,17270,17270,17270,17270,59
20240319,114600,517400250,17270,17270,17270,17270,4
20240319,114500,517331170,17270,17270,17270,17270,5
20240319,114400,517244820,17270,17270,17280,17270,138
20240319,114300,514861530,17270,17270,17280,17270,121
20240319,114200,512771840,17270,17270,17280,17270,24
20240319,114100,512357290,17280,17270,17280,17270,13
20240319,114000,512132750,17270,17270,17270,17270,64
20240319,113900,511027470,17280,17280,17280,17270,13
20240319,113800,510802940,17270,17270,17280,17270,29
20240319,113700,510302040,17270,17270,17280,17270,25
20240319,113600,509870280,17280,17280,17280,17270,94
20240319,113500,508246160,17280,17290,17290,17280,481
20240319,113400,499934420,17280,17280,17280,17280,4
20240319,113300,499865300,17290,17290,17290,17290,6
20240319,113200,499761560,17290,17290,17290,17280,117
20240319,113100,497739770,17290,17290,17290,17290,8
20240319,113000,497601450,17290,17290,17290,17290,2
20240319,112900,497566870,17280,17290,17290,17280,2
20240319,112800,497532300,17280,17270,17300,17270,116
20240319,112700,495527790,17260,17260,17260,17260,386
20240319,112600,488865430,17260,17260,17260,17260,123
20240319,112500,486742450,17260,17260,17260,17260,219
20240319,112400,482962510,17260,17260,17260,17260,13
20240319,112300,482738130,17260,17280,17280,17250,272
20240319,112200,478043380,17270,17290,17290,17270,183
20240319,112100,474879430,17290,17300,17300,17290,37
20240319,112000,474239620,17290,17290,17300,17290,377
20240319,111900,467721270,17300,17290,17300,17290,20
20240319,111800,467375460,17300,17300,17300,17290,67
20240319,111700,466216970,17300,17300,17300,17300,6
20240319,111600,466113170,17300,17300,17300,17300,5
20240319,111500,466026670,17300,17300,17300,17300,5
20240319,111400,465940170,17300,17300,17300,17300,25
20240319,111300,465507670,17300,17300,17300,17290,11
20240319,111200,465317410,17310,17270,17310,17270,137
20240319,111100,462951300,17270,17270,17270,17270,65
20240319,111000,461828750,17270,17260,17270,17260,118
20240319,110900,459790980,17260,17260,17260,17260,117
20240319,110800,457771560,17260,17260,17270,17260,369
20240319,110700,451402270,17270,17270,17270,17260,21
20240319,110600,451039730,17260,17270,17270,17260,57
20240319,110500,450055430,17260,17260,17260,17260,29
20240319,110400,449554890,17260,17260,17270,17260,19
20240319,110300,449226940,17270,17260,17270,17250,385
20240319,110200,442581800,17260,17260,17260,17260,42
20240319,110100,441856880,17260,17260,17260,17260,114
20240319,110000,439889240,17260,17260,17260,17250,532
20240319,105900,430708910,17260,17280,17280,17260,1760
20240319,105800,400322930,17280,17280,17290,17280,40
20240319,105700,399631720,17300,17310,17310,17300,147
20240319,105600,397088550,17310,17310,17310,17310,59
20240319,105500,396067260,17330,17310,17340,17310,54
20240319,105400,395132470,17340,17340,17340,17340,1
20240319,105300,395115130,17340,17340,17340,17340,6
20240319,105200,395011090,17310,17340,17340,17310,66
20240319,105100,393867960,17300,17290,17300,17290,466
20240319,105000,385808760,17300,17300,17300,17290,57
20240319,104900,384823160,17290,17280,17290,17280,122
20240319,104800,382713870,17280,17280,17290,17280,165
20240319,104700,379862660,17280,17280,17280,17280,2
20240319,104600,379828100,17280,17280,17280,17280,56
20240319,104500,378860420,17280,17270,17280,17270,54
20240319,104400,377927830,17270,17270,17270,17270,89
20240319,104300,376390800,17270,17270,17270,17270,119
20240319,104200,374335670,17260,17270,17270,17260,58
20240319,104100,373334020,17270,17270,17270,17270,42
20240319,104000,372608680,17270,17270,17270,17270,548
20240319,103900,363144720,17270,17270,17270,17270,206
20240319,103800,359587100,17270,17260,17270,17260,126
20240319,103700,357411760,17270,17270,17270,17270,1
20240319,103600,357394490,17270,17270,17270,17260,135
20240319,103500,355063340,17270,17260,17270,17260,329
20240319,103400,349384790,17270,17270,17270,17270,6
20240319,103300,349281170,17270,17270,17270,17270,1
20240319,103200,349263900,17270,17270,17270,17260,92
20240319,103100,347675070,17270,17270,17270,17270,1
20240319,103000,347657800,17260,17270,17270,17260,5
20240319,102900,347571480,17270,17270,17270,17270,73
20240319,102800,346310770,17270,17260,17270,17260,17
20240319,102700,346017340,17260,17260,17260,17260,33
20240319,102600,345447760,17260,17280,17280,17260,6
20240319,102500,345344180,17260,17260,17280,17260,481
20240319,102400,337042000,17260,17260,17260,17260,286
20240319,102300,332105640,17260,17270,17270,17260,42
20240319,102200,331380530,17270,17260,17270,17260,459
20240319,102100,323457090,17270,17280,17280,17270,660
20240319,102000,312056800,17280,17280,17280,17280,8
20240319,101900,311918560,17280,17290,17300,17280,371
20240319,101800,305505190,17300,17300,17300,17290,65
20240319,101700,304381120,17300,17300,17300,17300,3
20240319,101600,304329220,17300,17340,17340,17300,425
20240319,101500,296965140,17340,17340,17340,17340,9
20240319,101400,296809080,17340,17340,17340,17340,16
20240319,101300,296531640,17340,17340,17350,17340,42
20240319,101200,295803350,17340,17340,17350,17340,231
20240319,101100,291797800,17340,17340,17340,17330,71
20240319,101000,290566670,17340,17330,17340,17330,63
20240319,100900,289474850,17340,17330,17340,17330,208
20240319,100800,285870160,17330,17340,17340,17330,27
20240319,100700,285402200,17330,17330,17330,17330,144
20240319,100600,282906680,17330,17290,17330,17290,165
20240319,100500,280053400,17290,17280,17290,17280,773
20240319,100400,266688320,17290,17280,17290,17280,30
20240319,100300,266169870,17280,17280,17280,17280,172
20240319,100200,263197710,17280,17280,17280,17280,5
20240319,100100,263111310,17280,17270,17280,17260,112
20240319,100000,261177430,17270,17270,17270,17270,9
20240319,095900,261022000,17270,17270,17270,17260,54
20240319,095800,260089430,17280,17280,17280,17270,682
20240319,095700,248308620,17280,17280,17280,17270,205
20240319,095600,244768220,17280,17280,17280,17280,2
20240319,095500,244733660,17280,17260,17280,17260,140
20240319,095400,242317180,17260,17260,17260,17260,271
20240319,095300,237639720,17260,17260,17260,17260,7
20240319,095200,237518900,17260,17270,17270,17250,1008
20240319,095100,220124290,17270,17280,17280,17260,1270
20240319,095000,198192270,17280,17280,17280,17280,4
20240319,094900,198123150,17280,17270,17280,17270,6
20240319,094800,198019500,17280,17280,17280,17270,33
20240319,094700,197449420,17280,17280,17280,17280,12
20240319,094600,197242060,17280,17280,17280,17280,49
20240319,094500,196395340,17280,17280,17280,17270,226
20240319,094400,192490980,17290,17290,17290,17280,57
20240319,094300,191505910,17290,17290,17290,17290,7
20240319,094200,191384880,17290,17290,17290,17290,61
20240319,094100,190330190,17290,17290,17290,17290,112
20240319,094000,188393710,17280,17270,17290,17270,729
20240319,093900,175803690,17270,17270,17270,17260,265
20240319,093800,171228740,17270,17270,17270,17270,9
20240319,093700,171073310,17270,17270,17270,17270,7
20240319,093600,170952420,17260,17270,17270,17260,53
20240319,093500,170037310,17260,17270,17270,17260,76
20240319,093400,168725520,17270,17270,17270,17270,5
20240319,093300,168639170,17270,17270,17270,17270,58
20240319,093200,167637510,17270,17260,17270,17260,12
20240319,093100,167430370,17270,17290,17290,17270,71
20240319,093000,166203500,17290,17260,17300,17260,61
20240319,092900,165149700,17260,17270,17270,17260,8
20240319,092800,165011600,17260,17260,17260,17260,184
20240319,092700,161835760,17260,17260,17260,17250,100
20240319,092600,160109900,17260,17260,17260,17260,130
20240319,092500,157866100,17250,17260,17270,17250,225
20240319,092400,153982650,17270,17270,17270,17270,63
20240319,092300,152894640,17270,17300,17300,17260,114
20240319,092200,150926200,17260,17260,17300,17260,106
20240319,092100,149096560,17300,17260,17300,17260,521
20240319,092000,140104020,17260,17260,17270,17260,290
20240319,091900,135098590,17300,17300,17300,17260,9
20240319,091800,134942930,17300,17300,17300,17300,15
20240319,091700,134683430,17260,17340,17340,17250,115
20240319,091600,132698840,17250,17250,17270,17250,942
20240319,091500,116442170,17260,17260,17260,17260,33
20240319,091400,115872590,17250,17260,17260,17250,41
20240319,091300,115165240,17260,17260,17260,17250,251
20240319,091200,110834370,17260,17260,17260,17250,119
20240319,091100,108780440,17250,17270,17270,17250,473
20240319,091000,100616190,17270,17260,17270,17260,213
20240319,090900,96937910,17270,17260,17270,17260,514
20240319,090800,88065170,17260,17260,17260,17250,364
20240319,090700,81783130,17260,17260,17260,17250,188
20240319,090600,78538270,17260,17260,17260,17250,563
20240319,090500,68821380,17270,17260,17270,17260,101
20240319,090400,67078080,17260,17260,17270,17260,1218
20240319,090300,46055360,17270,17260,17270,17260,77
20240319,090200,44725590,17260,17260,17270,17260,192
20240319,090100,41411170,17270,17350,17350,17260,499
20240319,090000,32794230,17270,17270,17350,17260,1899