KissMeData/053690/min/candle-20240319.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240319,193400,2840916340,17010,17010,17010,17010,8342
20240319,193300,2840916340,17010,17010,17010,17010,0
20240319,193200,2840916340,17010,17010,17010,17010,0
20240319,193100,2840916340,17010,17010,17010,17010,0
20240319,193000,2840916340,17010,17010,17010,17010,0
20240319,192900,2840916340,17010,17010,17010,17010,0
20240319,192800,2840916340,17010,17010,17010,17010,0
20240319,192700,2840916340,17010,17010,17010,17010,0
20240319,192600,2840916340,17010,17010,17010,17010,0
20240319,192500,2840916340,17010,17010,17010,17010,0
20240319,192400,2840916340,17010,17010,17010,17010,0
20240319,192300,2840916340,17010,17010,17010,17010,0
20240319,192200,2840916340,17010,17010,17010,17010,0
20240319,192100,2840916340,17010,17010,17010,17010,0
20240319,192000,2840916340,17010,17010,17010,17010,0
20240319,191900,2840916340,17010,17010,17010,17010,0
20240319,191800,2840916340,17010,17010,17010,17010,0
20240319,191700,2840916340,17010,17010,17010,17010,0
20240319,191600,2840916340,17010,17010,17010,17010,0
20240319,191500,2840916340,17010,17010,17010,17010,0
20240319,191400,2840916340,17010,17010,17010,17010,0
20240319,191300,2840916340,17010,17010,17010,17010,0
20240319,191200,2840916340,17010,17010,17010,17010,0
20240319,191100,2840916340,17010,17010,17010,17010,0
20240319,191000,2840916340,17010,17010,17010,17010,0
20240319,190900,2840916340,17010,17010,17010,17010,0
20240319,190800,2840916340,17010,17010,17010,17010,0
20240319,190700,2840916340,17010,17010,17010,17010,0
20240319,190600,2840916340,17010,17010,17010,17010,0
20240319,190500,2840916340,17010,17010,17010,17010,0
20240319,190400,2840916340,17010,17010,17010,17010,8342
20240319,190300,2840916340,17010,17010,17010,17010,0
20240319,190200,2840916340,17010,17010,17010,17010,0
20240319,190100,2840916340,17010,17010,17010,17010,0
20240319,190000,2840916340,17010,17010,17010,17010,0
20240319,185900,2840916340,17010,17010,17010,17010,0
20240319,185800,2840916340,17010,17010,17010,17010,0
20240319,185700,2840916340,17010,17010,17010,17010,0
20240319,185600,2840916340,17010,17010,17010,17010,0
20240319,185500,2840916340,17010,17010,17010,17010,0
20240319,185400,2840916340,17010,17010,17010,17010,0
20240319,185300,2840916340,17010,17010,17010,17010,0
20240319,185200,2840916340,17010,17010,17010,17010,0
20240319,185100,2840916340,17010,17010,17010,17010,0
20240319,185000,2840916340,17010,17010,17010,17010,0
20240319,184900,2840916340,17010,17010,17010,17010,0
20240319,184800,2840916340,17010,17010,17010,17010,0
20240319,184700,2840916340,17010,17010,17010,17010,0
20240319,184600,2840916340,17010,17010,17010,17010,0
20240319,184500,2840916340,17010,17010,17010,17010,0
20240319,184400,2840916340,17010,17010,17010,17010,0
20240319,184300,2840916340,17010,17010,17010,17010,0
20240319,184200,2840916340,17010,17010,17010,17010,0
20240319,184100,2840916340,17010,17010,17010,17010,0
20240319,184000,2840916340,17010,17010,17010,17010,0
20240319,183900,2840916340,17010,17010,17010,17010,0
20240319,183800,2840916340,17010,17010,17010,17010,0
20240319,183700,2840916340,17010,17010,17010,17010,0
20240319,183600,2840916340,17010,17010,17010,17010,0
20240319,183500,2840916340,17010,17010,17010,17010,0
20240319,183400,2840916340,17010,17010,17010,17010,8342
20240319,183300,2840916340,17010,17010,17010,17010,0
20240319,183200,2840916340,17010,17010,17010,17010,0
20240319,183100,2840916340,17010,17010,17010,17010,0
20240319,183000,2840916340,17010,17010,17010,17010,0
20240319,182900,2840916340,17010,17010,17010,17010,0
20240319,182800,2840916340,17010,17010,17010,17010,0
20240319,182700,2840916340,17010,17010,17010,17010,0
20240319,182600,2840916340,17010,17010,17010,17010,0
20240319,182500,2840916340,17010,17010,17010,17010,0
20240319,182400,2840916340,17010,17010,17010,17010,0
20240319,182300,2840916340,17010,17010,17010,17010,0
20240319,182200,2840916340,17010,17010,17010,17010,0
20240319,182100,2840916340,17010,17010,17010,17010,0
20240319,182000,2840916340,17010,17010,17010,17010,0
20240319,181900,2840916340,17010,17010,17010,17010,0
20240319,181800,2840916340,17010,17010,17010,17010,0
20240319,181700,2840916340,17010,17010,17010,17010,0
20240319,181600,2840916340,17010,17010,17010,17010,0
20240319,181500,2840916340,17010,17010,17010,17010,0
20240319,181400,2840916340,17010,17010,17010,17010,0
20240319,181300,2840916340,17010,17010,17010,17010,0
20240319,181200,2840916340,17010,17010,17010,17010,0
20240319,181100,2840916340,17010,17010,17010,17010,0
20240319,181000,2840916340,17010,17010,17010,17010,0
20240319,180900,2840916340,17010,17010,17010,17010,0
20240319,180800,2840916340,17010,17010,17010,17010,0
20240319,180700,2840916340,17010,17010,17010,17010,0
20240319,180600,2840916340,17010,17010,17010,17010,0
20240319,180500,2840916340,17010,17010,17010,17010,0
20240319,180400,2840916340,17010,17010,17010,17010,8342
20240319,180300,2840916340,17010,17010,17010,17010,0
20240319,180200,2840916340,17010,17010,17010,17010,0
20240319,180100,2840916340,17010,17010,17010,17010,0
20240319,180000,2840916340,17010,17010,17010,17010,0
20240319,175900,2840916340,17010,17010,17010,17010,0
20240319,175800,2840916340,17010,17010,17010,17010,0
20240319,175700,2840916340,17010,17010,17010,17010,0
20240319,175600,2840916340,17010,17010,17010,17010,0
20240319,175500,2840916340,17010,17010,17010,17010,0
20240319,175400,2840916340,17010,17010,17010,17010,0
20240319,175300,2840916340,17010,17010,17010,17010,0
20240319,175200,2840916340,17010,17010,17010,17010,0
20240319,175100,2840916340,17010,17010,17010,17010,0
20240319,175000,2840916340,17010,17010,17010,17010,0
20240319,174900,2840916340,17010,17010,17010,17010,0
20240319,174800,2840916340,17010,17010,17010,17010,0
20240319,174700,2840916340,17010,17010,17010,17010,0
20240319,174600,2840916340,17010,17010,17010,17010,0
20240319,174500,2840916340,17010,17010,17010,17010,0
20240319,174400,2840916340,17010,17010,17010,17010,0
20240319,174300,2840916340,17010,17010,17010,17010,0
20240319,174200,2840916340,17010,17010,17010,17010,0
20240319,174100,2840916340,17010,17010,17010,17010,0
20240319,174000,2840916340,17010,17010,17010,17010,0
20240319,173900,2840916340,17010,17010,17010,17010,0
20240319,173800,2840916340,17010,17010,17010,17010,0
20240319,173700,2840916340,17010,17010,17010,17010,0
20240319,173600,2840916340,17010,17010,17010,17010,0
20240319,173500,2840916340,17010,17010,17010,17010,0
20240319,173400,2840916340,17010,17010,17010,17010,8342
20240319,173300,2840916340,17010,17010,17010,17010,0
20240319,173200,2840916340,17010,17010,17010,17010,0
20240319,173100,2840916340,17010,17010,17010,17010,0
20240319,173000,2840916340,17010,17010,17010,17010,0
20240319,172900,2840916340,17010,17010,17010,17010,0
20240319,172800,2840916340,17010,17010,17010,17010,0
20240319,172700,2840916340,17010,17010,17010,17010,0
20240319,172600,2840916340,17010,17010,17010,17010,0
20240319,172500,2840916340,17010,17010,17010,17010,0
20240319,172400,2840916340,17010,17010,17010,17010,0
20240319,172300,2840916340,17010,17010,17010,17010,0
20240319,172200,2840916340,17010,17010,17010,17010,0
20240319,172100,2840916340,17010,17010,17010,17010,0
20240319,172000,2840916340,17010,17010,17010,17010,0
20240319,171900,2840916340,17010,17010,17010,17010,0
20240319,171800,2840916340,17010,17010,17010,17010,0
20240319,171700,2840916340,17010,17010,17010,17010,0
20240319,171600,2840916340,17010,17010,17010,17010,0
20240319,171500,2840916340,17010,17010,17010,17010,0
20240319,171400,2840916340,17010,17010,17010,17010,0
20240319,171300,2840916340,17010,17010,17010,17010,0
20240319,171200,2840916340,17010,17010,17010,17010,0
20240319,171100,2840916340,17010,17010,17010,17010,0
20240319,171000,2840916340,17010,17010,17010,17010,0
20240319,170900,2840916340,17010,17010,17010,17010,0
20240319,170800,2840916340,17010,17010,17010,17010,0
20240319,170700,2840916340,17010,17010,17010,17010,0
20240319,170600,2840916340,17010,17010,17010,17010,0
20240319,170500,2840916340,17010,17010,17010,17010,0
20240319,170400,2840916340,17010,17010,17010,17010,8342
20240319,170300,2840916340,17010,17010,17010,17010,0
20240319,170200,2840916340,17010,17010,17010,17010,0
20240319,170100,2840916340,17010,17010,17010,17010,0
20240319,170000,2840916340,17010,17010,17010,17010,0
20240319,165900,2840916340,17010,17010,17010,17010,0
20240319,165800,2840916340,17010,17010,17010,17010,0
20240319,165700,2840916340,17010,17010,17010,17010,0
20240319,165600,2840916340,17010,17010,17010,17010,0
20240319,165500,2840916340,17010,17010,17010,17010,0
20240319,165400,2840916340,17010,17010,17010,17010,0
20240319,165300,2840916340,17010,17010,17010,17010,0
20240319,165200,2840916340,17010,17010,17010,17010,0
20240319,165100,2840916340,17010,17010,17010,17010,0
20240319,165000,2840916340,17010,17010,17010,17010,0
20240319,164900,2840916340,17010,17010,17010,17010,0
20240319,164800,2840916340,17010,17010,17010,17010,0
20240319,164700,2840916340,17010,17010,17010,17010,0
20240319,164600,2840916340,17010,17010,17010,17010,0
20240319,164500,2840916340,17010,17010,17010,17010,0
20240319,164400,2840916340,17010,17010,17010,17010,0
20240319,164300,2840916340,17010,17010,17010,17010,0
20240319,164200,2840916340,17010,17010,17010,17010,0
20240319,164100,2840916340,17010,17010,17010,17010,0
20240319,164000,2840916340,17010,17010,17010,17010,0
20240319,163900,2840916340,17010,17010,17010,17010,0
20240319,163800,2840916340,17010,17010,17010,17010,0
20240319,163700,2840916340,17010,17010,17010,17010,0
20240319,163600,2840916340,17010,17010,17010,17010,0
20240319,163500,2840916340,17010,17010,17010,17010,0
20240319,163400,2840916340,17010,17010,17010,17010,8342
20240319,163300,2840916340,17010,17010,17010,17010,0
20240319,163200,2840916340,17010,17010,17010,17010,0
20240319,163100,2840916340,17010,17010,17010,17010,0
20240319,163000,2840916340,17010,17010,17010,17010,0
20240319,162900,2840916340,17010,17010,17010,17010,0
20240319,162800,2840916340,17010,17010,17010,17010,0
20240319,162700,2840916340,17010,17010,17010,17010,0
20240319,162600,2840916340,17010,17010,17010,17010,0
20240319,162500,2840916340,17010,17010,17010,17010,0
20240319,162400,2840916340,17010,17010,17010,17010,0
20240319,162300,2840916340,17010,17010,17010,17010,0
20240319,162200,2840916340,17010,17010,17010,17010,0
20240319,162100,2840916340,17010,17010,17010,17010,0
20240319,162000,2840916340,17010,17010,17010,17010,0
20240319,161900,2840916340,17010,17010,17010,17010,0
20240319,161800,2840916340,17010,17010,17010,17010,0
20240319,161700,2840916340,17010,17010,17010,17010,0
20240319,161600,2840916340,17010,17010,17010,17010,0
20240319,161500,2840916340,17010,17010,17010,17010,0
20240319,161400,2840916340,17010,17010,17010,17010,0
20240319,161300,2840916340,17010,17010,17010,17010,0
20240319,161200,2840916340,17010,17010,17010,17010,0
20240319,161100,2840916340,17010,17010,17010,17010,0
20240319,161000,2840916340,17010,17010,17010,17010,0
20240319,160900,2840916340,17010,17010,17010,17010,0
20240319,160800,2840916340,17010,17010,17010,17010,0
20240319,160700,2840916340,17010,17010,17010,17010,0
20240319,160600,2840916340,17010,17010,17010,17010,0
20240319,160500,2840916340,17010,17010,17010,17010,0
20240319,160400,2840916340,17010,17010,17010,17010,8342
20240319,160300,2840916340,17010,17010,17010,17010,0
20240319,160200,2840916340,17010,17010,17010,17010,0
20240319,160100,2840916340,17010,17010,17010,17010,0
20240319,160000,2840916340,17010,17010,17010,17010,0
20240319,155900,2840916340,17010,17010,17010,17010,0
20240319,155800,2840916340,17010,17010,17010,17010,0
20240319,155700,2840916340,17010,17010,17010,17010,0
20240319,155600,2840916340,17010,17010,17010,17010,0
20240319,155500,2840916340,17010,17010,17010,17010,0
20240319,155400,2840916340,17010,17010,17010,17010,0
20240319,155300,2840916340,17010,17010,17010,17010,0
20240319,155200,2840916340,17010,17010,17010,17010,0
20240319,155100,2840916340,17010,17010,17010,17010,0
20240319,155000,2840916340,17010,17010,17010,17010,0
20240319,154900,2840916340,17010,17010,17010,17010,0
20240319,154800,2840916340,17010,17010,17010,17010,0
20240319,154700,2840916340,17010,17010,17010,17010,0
20240319,154600,2840916340,17010,17010,17010,17010,0
20240319,154500,2840916340,17010,17010,17010,17010,0
20240319,154400,2840916340,17010,17010,17010,17010,0
20240319,154300,2840916340,17010,17010,17010,17010,0
20240319,154200,2840916340,17010,17010,17010,17010,0
20240319,154100,2840916340,17010,17010,17010,17010,0
20240319,154000,2840916340,17010,17010,17010,17010,0
20240319,153900,2840916340,17010,17010,17010,17010,0
20240319,153800,2840916340,17010,17010,17010,17010,0
20240319,153700,2840916340,17010,17010,17010,17010,0
20240319,153600,2840916340,17010,17010,17010,17010,0
20240319,153500,2840916340,17010,17010,17010,17010,0
20240319,153400,2840916340,17010,17010,17010,17010,8342
20240319,153300,2840916340,17010,17010,17010,17010,0
20240319,153200,2840916340,17010,17010,17010,17010,0
20240319,153100,2840916340,17010,17010,17010,17010,0
20240319,153000,2840916340,17010,17010,17010,17010,8342
20240319,152900,2699018920,17070,17070,17070,17070,0
20240319,152800,2699018920,17070,17070,17070,17070,0
20240319,152700,2699018920,17070,17070,17070,17070,0
20240319,152600,2699018920,17070,17070,17070,17070,0
20240319,152500,2699018920,17070,17070,17070,17070,0
20240319,152400,2699018920,17070,17070,17070,17070,0
20240319,152300,2699018920,17070,17070,17070,17070,0
20240319,152200,2699018920,17070,17070,17070,17070,0
20240319,152100,2699018920,17070,17070,17070,17070,0
20240319,152000,2699018920,17070,17070,17070,17070,0
20240319,151900,2699018920,17070,17040,17070,17030,1892
20240319,151800,2666794350,17040,17040,17040,17040,258
20240319,151700,2662398030,17040,17050,17050,17040,447
20240319,151600,2654779930,17040,17050,17050,17040,248
20240319,151500,2650552730,17050,17050,17050,17050,23
20240319,151400,2650160580,17050,17040,17050,17040,215
20240319,151300,2646495830,17040,17050,17050,17040,1479
20240319,151200,2621292550,17040,17040,17040,17040,0
20240319,151100,2621292550,17040,17050,17050,17040,794
20240319,151000,2607762560,17050,17050,17050,17050,1708
20240319,150900,2578641160,17060,17080,17080,17060,986
20240319,150800,2561818110,17070,17070,17070,17070,71
20240319,150700,2560606140,17070,17070,17070,17070,157
20240319,150600,2557926150,17070,17060,17070,17060,90
20240319,150500,2556389860,17060,17070,17070,17060,30
20240319,150400,2555877840,17070,17070,17070,17060,60
20240319,150300,2554853940,17070,17070,17070,17070,30
20240319,150200,2554341840,17060,17060,17060,17060,205
20240319,150100,2550844540,17060,17070,17070,17060,91
20240319,150000,2549291570,17070,17070,17070,17060,124
20240319,145900,2547175040,17070,17070,17070,17070,2
20240319,145800,2547140900,17070,17070,17070,17060,650
20240319,145700,2536046400,17070,17070,17070,17070,4
20240319,145600,2535978120,17070,17070,17070,17070,229
20240319,145500,2532069090,17070,17060,17070,17060,1190
20240319,145400,2511764430,17060,17060,17060,17060,4740
20240319,145300,2430900030,17060,17060,17060,17060,114
20240319,145200,2428955190,17050,17060,17060,17050,36
20240319,145100,2428341040,17060,17060,17060,17060,51
20240319,145000,2427470980,17060,17060,17060,17050,294
20240319,144900,2422456350,17060,17060,17060,17060,2
20240319,144800,2422422230,17060,17060,17060,17060,39
20240319,144700,2421756890,17060,17050,17060,17050,12
20240319,144600,2421552270,17050,17040,17050,17040,936
20240319,144500,2405597470,17050,17050,17050,17050,118
20240319,144400,2403585570,17050,17050,17050,17040,125
20240319,144300,2401454340,17050,17050,17050,17050,348
20240319,144200,2395520940,17050,17050,17050,17050,16
20240319,144100,2395248140,17040,17050,17050,17040,2
20240319,144000,2395214050,17050,17050,17050,17050,7
20240319,143900,2395094700,17050,17050,17050,17050,144
20240319,143800,2392639500,17050,17050,17050,17050,18
20240319,143700,2392332600,17050,17040,17050,17040,485
20240319,143600,2384068050,17050,17050,17050,17050,14
20240319,143500,2383829350,17050,17040,17050,17040,660
20240319,143400,2372581360,17040,17050,17050,17040,1544
20240319,143300,2346264590,17050,17050,17050,17050,176
20240319,143200,2343263790,17050,17060,17060,17050,243
20240319,143100,2339120470,17050,17050,17050,17050,476
20240319,143000,2331004670,17060,17060,17060,17060,2
20240319,142900,2330970550,17060,17060,17060,17060,25
20240319,142800,2330544050,17060,17060,17060,17050,196
20240319,142700,2327201260,17050,17050,17050,17050,0
20240319,142600,2327201260,17050,17050,17060,17050,66
20240319,142500,2326075810,17050,17050,17050,17050,50
20240319,142400,2325223310,17050,17050,17050,17050,200
20240319,142300,2321813310,17060,17060,17060,17060,20
20240319,142200,2321472110,17060,17060,17060,17050,180
20240319,142100,2318401710,17060,17060,17060,17060,478
20240319,142000,2310247030,17060,17060,17060,17060,2932
20240319,141900,2260227110,17050,17050,17050,17050,30
20240319,141800,2259715610,17050,17050,17050,17050,236
20240319,141700,2255691810,17050,17050,17050,17050,49
20240319,141600,2254856360,17050,17050,17050,17050,266
20240319,141500,2250321060,17050,17060,17060,17050,435
20240319,141400,2242904260,17060,17060,17060,17060,5
20240319,141300,2242818960,17060,17060,17060,17060,1
20240319,141200,2242801900,17060,17060,17060,17050,373
20240319,141100,2236442220,17060,17060,17060,17060,5
20240319,141000,2236356920,17060,17060,17060,17050,169
20240319,140900,2233474580,17050,17060,17060,17050,894
20240319,140800,2218222950,17060,17060,17060,17060,187
20240319,140700,2215032730,17060,17060,17060,17060,80
20240319,140600,2213667930,17060,17070,17070,17060,67
20240319,140500,2212524740,17060,17060,17060,17060,21
20240319,140400,2212166480,17070,17060,17070,17060,438
20240319,140300,2204694190,17070,17050,17070,17050,437
20240319,140200,2197238990,17050,17050,17050,17050,276
20240319,140100,2192533190,17040,17050,17050,17040,241
20240319,140000,2188424240,17050,17070,17070,17050,1305
20240319,135900,2166168230,17070,17070,17070,17070,0
20240319,135800,2166168230,17070,17070,17070,17070,105
20240319,135700,2164375880,17070,17060,17070,17060,4
20240319,135600,2164307630,17060,17060,17070,17060,42
20240319,135500,2163591100,17070,17070,17070,17070,2
20240319,135400,2163556960,17070,17070,17070,17060,34
20240319,135300,2162976680,17070,17070,17070,17070,1
20240319,135200,2162959610,17070,17070,17070,17070,0
20240319,135100,2162959610,17070,17070,17070,17040,4507
20240319,135000,2086099590,17070,17070,17080,17060,677
20240319,134900,2074547210,17070,17070,17070,17060,431
20240319,134800,2067190240,17070,17070,17070,17070,4
20240319,134700,2067121960,17070,17070,17070,17070,6
20240319,134600,2067019540,17070,17070,17070,17070,303
20240319,134500,2061847330,17070,17060,17070,17060,185
20240319,134400,2058690880,17070,17070,17070,17070,12
20240319,134300,2058486040,17070,17070,17070,17070,88
20240319,134200,2056983880,17070,17070,17070,17060,490
20240319,134100,2048623880,17070,17070,17070,17070,60
20240319,134000,2047599680,17070,17070,17070,17070,337
20240319,133900,2041847090,17070,17070,17070,17070,0
20240319,133800,2041847090,17070,17070,17070,17070,0
20240319,133700,2041847090,17070,17060,17070,17060,976
20240319,133600,2025196080,17060,17060,17060,17060,15
20240319,133500,2024940180,17060,17070,17070,17060,967
20240319,133400,2008439240,17070,17070,17070,17060,211
20240319,133300,2004839470,17070,17080,17080,17070,51
20240319,133200,2003968890,17070,17070,17070,17070,761
20240319,133100,1990978620,17070,17070,17070,17070,88
20240319,133000,1989476460,17080,17060,17080,17060,152
20240319,132900,1986882110,17070,17070,17070,17070,524
20240319,132800,1977937430,17070,17070,17070,17070,76
20240319,132700,1976640110,17060,17060,17060,17060,49
20240319,132600,1975804170,17060,17090,17090,17060,1596
20240319,132500,1948571540,17080,17080,17080,17080,0
20240319,132400,1948571540,17080,17080,17080,17080,10
20240319,132300,1948400740,17080,17080,17080,17080,504
20240319,132200,1939792420,17070,17060,17080,17050,576
20240319,132100,1929970720,17080,17060,17080,17050,19
20240319,132000,1929646540,17080,17080,17080,17080,405
20240319,131900,1922729140,17080,17070,17080,17050,1743
20240319,131800,1893002410,17070,17070,17070,17070,113
20240319,131700,1891073500,17070,17060,17070,17060,346
20240319,131600,1885168620,17070,17070,17070,17070,95
20240319,131500,1883546970,17070,17080,17080,17070,34
20240319,131400,1882966580,17070,17080,17080,17070,202
20240319,131300,1879516430,17080,17070,17080,17060,605
20240319,131200,1869188910,17070,17060,17070,17060,503
20240319,131100,1860607720,17050,17050,17050,17040,897
20240319,131000,1845316400,17050,17090,17090,17050,3771
20240319,130900,1780989280,17090,17080,17090,17080,76
20240319,130800,1779690650,17090,17080,17090,17080,301
20240319,130700,1774546570,17090,17080,17090,17080,32
20240319,130600,1773999940,17080,17070,17080,17070,1425
20240319,130500,1749661040,17080,17060,17080,17060,15
20240319,130400,1749405060,17060,17070,17080,17060,1079
20240319,130300,1730992860,17070,17080,17080,17070,3256
20240319,130200,1675412420,17080,17060,17080,17060,486
20240319,130100,1667116610,17060,17060,17060,17060,75
20240319,130000,1665837110,17060,17070,17070,17060,351
20240319,125900,1659848440,17070,17070,17070,17070,120
20240319,125800,1657800040,17070,17070,17070,17050,1338
20240319,125700,1634972450,17070,17070,17070,17060,530
20240319,125600,1625929430,17070,17090,17090,17060,1100
20240319,125500,1607151630,17090,17090,17100,17080,1073
20240319,125400,1588824640,17080,17090,17090,17080,544
20240319,125300,1579530970,17090,17100,17100,17090,42
20240319,125200,1578813070,17100,17120,17120,17090,1111
20240319,125100,1559820260,17100,17100,17100,17100,227
20240319,125000,1555938560,17100,17130,17130,17100,57
20240319,124900,1554962260,17130,17090,17130,17090,65
20240319,124800,1553850210,17130,17100,17130,17090,874
20240319,124700,1538905720,17100,17100,17100,17090,496
20240319,124600,1530427330,17100,17130,17130,17100,165
20240319,124500,1527604700,17150,17130,17150,17100,3233
20240319,124400,1472298510,17130,17140,17140,17130,402
20240319,124300,1465412180,17150,17150,17150,17150,42
20240319,124200,1464691880,17150,17150,17150,17150,4
20240319,124100,1464623280,17150,17150,17150,17150,28
20240319,124000,1464143080,17120,17130,17150,17120,374
20240319,123900,1457736690,17130,17150,17150,17130,148
20240319,123800,1455201410,17130,17130,17140,17130,77
20240319,123700,1453882390,17140,17130,17140,17120,608
20240319,123600,1443468700,17130,17130,17130,17130,1111
20240319,123500,1424437270,17130,17140,17140,17130,324
20240319,123400,1418885950,17150,17180,17180,17140,3782
20240319,123300,1354006480,17170,17190,17190,17170,636
20240319,123200,1343086200,17200,17190,17200,17180,128
20240319,123100,1340886640,17190,17190,17190,17190,340
20240319,123000,1335042040,17190,17190,17190,17190,305
20240319,122900,1329799090,17190,17180,17190,17180,5
20240319,122800,1329713180,17190,17200,17200,17190,4
20240319,122700,1329644410,17200,17170,17200,17170,115
20240319,122600,1327666830,17200,17200,17200,17180,63
20240319,122500,1326584270,17180,17180,17180,17180,78
20240319,122400,1325244230,17180,17190,17190,17180,51
20240319,122300,1324367950,17200,17200,17200,17200,13
20240319,122200,1324144350,17200,17200,17200,17190,32
20240319,122100,1323594240,17190,17170,17200,17160,1636
20240319,122000,1295504520,17180,17200,17200,17180,3323
20240319,121900,1238399070,17200,17200,17200,17200,13
20240319,121800,1238175470,17200,17200,17210,17190,624
20240319,121700,1227445370,17210,17210,17210,17200,2462
20240319,121600,1185098900,17210,17210,17210,17210,321
20240319,121500,1179574490,17210,17210,17210,17210,100
20240319,121400,1177853490,17210,17220,17220,17210,871
20240319,121300,1162861880,17220,17240,17240,17220,1085
20240319,121200,1144176530,17230,17230,17230,17230,363
20240319,121100,1137922040,17240,17230,17240,17230,54
20240319,121000,1136991580,17230,17240,17240,17230,136
20240319,120900,1134647140,17240,17240,17240,17240,237
20240319,120800,1130561260,17250,17240,17250,17240,201
20240319,120700,1127095940,17240,17240,17240,17240,55
20240319,120600,1126147740,17230,17240,17240,17230,118
20240319,120500,1124113520,17240,17230,17240,17210,368
20240319,120400,1117777890,17250,17250,17250,17240,105
20240319,120300,1115966740,17250,17250,17250,17220,2440
20240319,120200,1073922830,17260,17260,17260,17250,133
20240319,120100,1071628250,17240,17270,17270,17240,1592
20240319,120000,1044170390,17270,17270,17280,17260,312
20240319,115900,1038785140,17290,17290,17290,17260,692
20240319,115800,1026841130,17270,17300,17300,17270,954
20240319,115700,1010365370,17300,17280,17300,17280,30
20240319,115600,1009846850,17300,17290,17300,17290,501
20240319,115500,1001184550,17290,17290,17290,17290,17
20240319,115400,1000890620,17300,17270,17300,17270,4
20240319,115300,1000821490,17270,17280,17280,17270,397
20240319,115200,993962240,17290,17300,17300,17290,42
20240319,115100,993235840,17300,17300,17300,17300,0
20240319,115000,993235840,17300,17290,17300,17290,46
20240319,114900,992440200,17300,17300,17300,17290,893
20240319,114800,977000210,17290,17300,17300,17290,78
20240319,114700,975651580,17290,17290,17300,17290,168
20240319,114600,972746840,17290,17290,17290,17290,6
20240319,114500,972643100,17290,17290,17290,17290,7
20240319,114400,972522070,17300,17290,17300,17290,9
20240319,114300,972366450,17290,17290,17290,17290,0
20240319,114200,972366450,17290,17290,17290,17290,77
20240319,114100,971035120,17300,17300,17300,17300,8
20240319,114000,970896720,17300,17300,17300,17300,6
20240319,113900,970792920,17300,17300,17300,17300,1
20240319,113800,970775620,17290,17290,17290,17290,3
20240319,113700,970723750,17300,17300,17300,17290,64
20240319,113600,969617010,17290,17290,17290,17290,14
20240319,113500,969374950,17290,17290,17290,17290,51
20240319,113400,968493160,17290,17290,17290,17280,16
20240319,113300,968216530,17290,17290,17290,17290,8
20240319,113200,968078210,17290,17290,17290,17290,11
20240319,113100,967888020,17290,17290,17290,17280,12
20240319,113000,967680560,17290,17290,17290,17290,19
20240319,112900,967352050,17290,17290,17290,17290,31
20240319,112800,966816060,17300,17300,17300,17300,7
20240319,112700,966694960,17290,17300,17300,17290,17
20240319,112600,966400990,17290,17300,17300,17290,14
20240319,112500,966158890,17300,17300,17300,17290,16
20240319,112400,965882190,17290,17290,17290,17290,0
20240319,112300,965882190,17290,17280,17290,17280,310
20240319,112200,960525130,17290,17290,17290,17290,0
20240319,112100,960525130,17290,17290,17290,17290,0
20240319,112000,960525130,17290,17290,17290,17290,0
20240319,111900,960525130,17290,17290,17290,17290,2
20240319,111800,960490550,17270,17270,17270,17270,36
20240319,111700,959868830,17300,17300,17300,17300,1
20240319,111600,959851530,17300,17270,17300,17270,186
20240319,111500,956639280,17270,17270,17270,17270,1
20240319,111400,956622010,17300,17290,17300,17270,51
20240319,111300,955740940,17300,17300,17300,17300,15
20240319,111200,955481440,17300,17290,17300,17290,46
20240319,111100,954686090,17290,17260,17290,17260,7
20240319,111000,954565210,17290,17290,17290,17290,1
20240319,110900,954547920,17290,17290,17290,17290,20
20240319,110800,954202120,17260,17270,17270,17260,82
20240319,110700,952786400,17270,17270,17270,17270,76
20240319,110600,951473880,17270,17270,17270,17260,74
20240319,110500,950196230,17270,17270,17270,17270,10
20240319,110400,950023530,17270,17280,17280,17270,56
20240319,110300,949056090,17270,17260,17270,17260,254
20240319,110200,944671650,17260,17260,17260,17260,166
20240319,110100,941806490,17270,17280,17280,17270,81
20240319,110000,940407490,17280,17280,17280,17280,52
20240319,105900,939508930,17280,17260,17280,17260,46
20240319,105800,938714950,17270,17280,17280,17260,177
20240319,105700,935658470,17280,17280,17280,17270,134
20240319,105600,933342960,17290,17270,17290,17270,111
20240319,105500,931424130,17270,17290,17290,17270,90
20240319,105400,929868900,17290,17290,17290,17290,6
20240319,105300,929765160,17270,17270,17270,17270,29
20240319,105200,929264330,17290,17290,17290,17280,68
20240319,105100,928088660,17290,17290,17290,17290,54
20240319,105000,927155000,17260,17280,17280,17260,150
20240319,104900,924564320,17280,17260,17280,17260,231
20240319,104800,920574660,17280,17280,17280,17280,1
20240319,104700,920557380,17280,17280,17280,17280,0
20240319,104600,920557380,17280,17280,17280,17280,5
20240319,104500,920470980,17280,17280,17280,17260,18
20240319,104400,920159960,17280,17280,17280,17280,24
20240319,104300,919745240,17290,17290,17290,17290,0
20240319,104200,919745240,17290,17290,17290,17290,0
20240319,104100,919745240,17290,17290,17290,17290,13
20240319,104000,919520470,17290,17250,17290,17240,103
20240319,103900,917744090,17240,17250,17250,17240,77
20240319,103800,916415890,17250,17290,17290,17250,78
20240319,103700,915070350,17290,17290,17290,17290,10
20240319,103600,914897450,17290,17290,17290,17290,10
20240319,103500,914724550,17290,17290,17290,17290,2
20240319,103400,914689970,17290,17290,17290,17240,888
20240319,103300,899372400,17290,17270,17290,17250,1256
20240319,103200,877692850,17290,17290,17290,17290,14
20240319,103100,877450790,17300,17300,17300,17300,2
20240319,103000,877416190,17300,17300,17300,17300,0
20240319,102900,877416190,17300,17300,17300,17300,4
20240319,102800,877346990,17300,17300,17300,17300,16
20240319,102700,877070190,17280,17280,17280,17280,447
20240319,102600,869346030,17280,17270,17280,17270,11
20240319,102500,869155960,17270,17270,17270,17270,0
20240319,102400,869155960,17270,17270,17280,17270,244
20240319,102300,864941950,17280,17280,17280,17280,551
20240319,102200,855420670,17290,17290,17290,17280,452
20240319,102100,847608340,17300,17310,17310,17300,33
20240319,102000,847037350,17310,17310,17310,17310,198
20240319,101900,843609970,17320,17320,17320,17310,126
20240319,101800,841428350,17310,17300,17310,17300,51
20240319,101700,840545620,17300,17310,17310,17300,120
20240319,101600,838469340,17310,17310,17320,17310,64
20240319,101500,837361060,17300,17310,17310,17300,95
20240319,101400,835716840,17300,17300,17300,17300,6
20240319,101300,835613040,17310,17290,17310,17290,110
20240319,101200,833710940,17300,17310,17320,17290,135
20240319,101100,831376130,17300,17320,17320,17300,7
20240319,101000,831254910,17320,17320,17320,17320,2
20240319,100900,831220270,17320,17320,17320,17320,10
20240319,100800,831047070,17320,17320,17320,17320,1026
20240319,100700,813276750,17330,17290,17330,17290,11
20240319,100600,813086520,17340,17340,17340,17340,13
20240319,100500,812861100,17350,17320,17350,17230,4002
20240319,100400,743704510,17340,17340,17340,17340,0
20240319,100300,743704510,17340,17340,17340,17310,52
20240319,100200,742803640,17340,17340,17340,17340,0
20240319,100100,742803640,17340,17300,17350,17300,119
20240319,100000,740744140,17310,17350,17350,17310,313
20240319,095900,735322010,17350,17360,17360,17350,7
20240319,095800,735200540,17350,17350,17350,17330,243
20240319,095700,730984690,17340,17340,17340,17340,98
20240319,095600,729285370,17300,17300,17340,17300,397
20240319,095500,722417230,17340,17310,17340,17300,28
20240319,095400,721932780,17340,17340,17340,17340,0
20240319,095300,721932780,17340,17320,17340,17320,2569
20240319,095200,677435180,17310,17310,17310,17310,50
20240319,095100,676569680,17320,17310,17320,17310,99
20240319,095000,674855970,17310,17300,17310,17300,61
20240319,094900,673800660,17300,17300,17300,17300,5
20240319,094800,673714160,17290,17320,17320,17290,96
20240319,094700,672051590,17320,17320,17320,17320,3
20240319,094600,671999630,17280,17280,17280,17280,0
20240319,094500,671999630,17280,17300,17300,17280,31
20240319,094400,671463860,17330,17320,17330,17320,50
20240319,094300,670597540,17330,17320,17330,17320,261
20240319,094200,666074510,17320,17290,17320,17280,1171
20240319,094100,645811270,17280,17280,17280,17270,130
20240319,094000,643565170,17280,17280,17280,17280,86
20240319,093900,642079090,17270,17280,17280,17270,18
20240319,093800,641768090,17280,17260,17280,17260,651
20240319,093700,630527600,17260,17250,17260,17250,45
20240319,093600,629751330,17250,17260,17260,17250,362
20240319,093500,623506280,17250,17240,17250,17240,197
20240319,093400,620108240,17250,17250,17250,17250,43
20240319,093300,619366490,17260,17260,17260,17260,20
20240319,093200,619021290,17270,17240,17270,17240,61
20240319,093100,617969620,17230,17240,17240,17230,219
20240319,093000,614194680,17240,17240,17240,17240,67
20240319,092900,613039600,17280,17280,17280,17240,202
20240319,092800,609553770,17260,17250,17260,17250,161
20240319,092700,606775020,17260,17230,17260,17230,32
20240319,092600,606222730,17240,17260,17260,17240,658
20240319,092500,594876890,17270,17250,17290,17250,63
20240319,092400,593787850,17290,17260,17290,17250,35
20240319,092300,593184040,17290,17260,17290,17250,51
20240319,092200,592304240,17250,17260,17290,17240,258
20240319,092100,587854110,17220,17240,17250,17220,2399
20240319,092000,546523110,17240,17260,17260,17230,564
20240319,091900,536800330,17260,17240,17290,17220,1257
20240319,091800,515146060,17240,17290,17290,17240,2140
20240319,091700,478192450,17280,17290,17290,17280,434
20240319,091600,470692480,17290,17300,17300,17290,125
20240319,091500,468530950,17280,17290,17360,17280,335
20240319,091400,462739830,17300,17270,17300,17270,2592
20240319,091300,417927910,17270,17290,17290,17250,142
20240319,091200,415475860,17230,17250,17290,17220,1831
20240319,091100,383925540,17290,17290,17290,17290,14
20240319,091000,383683480,17290,17210,17290,17210,1944
20240319,090900,350209510,17290,17220,17290,17180,5709
20240319,090800,251897320,17220,17300,17300,17210,3101
20240319,090700,198351070,17350,17390,17390,17300,2117
20240319,090600,161708760,17330,17400,17400,17310,1916
20240319,090500,128472510,17390,17440,17440,17390,207
20240319,090400,124871670,17440,17440,17460,17370,110
20240319,090300,122954990,17460,17390,17460,17360,1464
20240319,090200,97521030,17440,17370,17470,17370,335
20240319,090100,91682110,17370,17480,17480,17370,1730
20240319,090000,61606960,17480,17460,17490,17370,3535