KissMeData/044490/min/candle-20240325.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240325,192600,937139350,17750,17750,17750,17750,1524
20240325,192500,937139350,17750,17750,17750,17750,0
20240325,192400,937139350,17750,17750,17750,17750,0
20240325,192300,937139350,17750,17750,17750,17750,0
20240325,192200,937139350,17750,17750,17750,17750,0
20240325,192100,937139350,17750,17750,17750,17750,0
20240325,192000,937139350,17750,17750,17750,17750,0
20240325,191900,937139350,17750,17750,17750,17750,0
20240325,191800,937139350,17750,17750,17750,17750,0
20240325,191700,937139350,17750,17750,17750,17750,0
20240325,191600,937139350,17750,17750,17750,17750,0
20240325,191500,937139350,17750,17750,17750,17750,0
20240325,191400,937139350,17750,17750,17750,17750,0
20240325,191300,937139350,17750,17750,17750,17750,0
20240325,191200,937139350,17750,17750,17750,17750,0
20240325,191100,937139350,17750,17750,17750,17750,0
20240325,191000,937139350,17750,17750,17750,17750,0
20240325,190900,937139350,17750,17750,17750,17750,0
20240325,190800,937139350,17750,17750,17750,17750,0
20240325,190700,937139350,17750,17750,17750,17750,0
20240325,190600,937139350,17750,17750,17750,17750,0
20240325,190500,937139350,17750,17750,17750,17750,0
20240325,190400,937139350,17750,17750,17750,17750,0
20240325,190300,937139350,17750,17750,17750,17750,0
20240325,190200,937139350,17750,17750,17750,17750,0
20240325,190100,937139350,17750,17750,17750,17750,0
20240325,190000,937139350,17750,17750,17750,17750,0
20240325,185900,937139350,17750,17750,17750,17750,0
20240325,185800,937139350,17750,17750,17750,17750,0
20240325,185700,937139350,17750,17750,17750,17750,0
20240325,185600,937139350,17750,17750,17750,17750,1524
20240325,185500,937139350,17750,17750,17750,17750,0
20240325,185400,937139350,17750,17750,17750,17750,0
20240325,185300,937139350,17750,17750,17750,17750,0
20240325,185200,937139350,17750,17750,17750,17750,0
20240325,185100,937139350,17750,17750,17750,17750,0
20240325,185000,937139350,17750,17750,17750,17750,0
20240325,184900,937139350,17750,17750,17750,17750,0
20240325,184800,937139350,17750,17750,17750,17750,0
20240325,184700,937139350,17750,17750,17750,17750,0
20240325,184600,937139350,17750,17750,17750,17750,0
20240325,184500,937139350,17750,17750,17750,17750,0
20240325,184400,937139350,17750,17750,17750,17750,0
20240325,184300,937139350,17750,17750,17750,17750,0
20240325,184200,937139350,17750,17750,17750,17750,0
20240325,184100,937139350,17750,17750,17750,17750,0
20240325,184000,937139350,17750,17750,17750,17750,0
20240325,183900,937139350,17750,17750,17750,17750,0
20240325,183800,937139350,17750,17750,17750,17750,0
20240325,183700,937139350,17750,17750,17750,17750,0
20240325,183600,937139350,17750,17750,17750,17750,0
20240325,183500,937139350,17750,17750,17750,17750,0
20240325,183400,937139350,17750,17750,17750,17750,0
20240325,183300,937139350,17750,17750,17750,17750,0
20240325,183200,937139350,17750,17750,17750,17750,0
20240325,183100,937139350,17750,17750,17750,17750,0
20240325,183000,937139350,17750,17750,17750,17750,0
20240325,182900,937139350,17750,17750,17750,17750,0
20240325,182800,937139350,17750,17750,17750,17750,0
20240325,182700,937139350,17750,17750,17750,17750,0
20240325,182600,937139350,17750,17750,17750,17750,1524
20240325,182500,937139350,17750,17750,17750,17750,0
20240325,182400,937139350,17750,17750,17750,17750,0
20240325,182300,937139350,17750,17750,17750,17750,0
20240325,182200,937139350,17750,17750,17750,17750,0
20240325,182100,937139350,17750,17750,17750,17750,0
20240325,182000,937139350,17750,17750,17750,17750,0
20240325,181900,937139350,17750,17750,17750,17750,0
20240325,181800,937139350,17750,17750,17750,17750,0
20240325,181700,937139350,17750,17750,17750,17750,0
20240325,181600,937139350,17750,17750,17750,17750,0
20240325,181500,937139350,17750,17750,17750,17750,0
20240325,181400,937139350,17750,17750,17750,17750,0
20240325,181300,937139350,17750,17750,17750,17750,0
20240325,181200,937139350,17750,17750,17750,17750,0
20240325,181100,937139350,17750,17750,17750,17750,0
20240325,181000,937139350,17750,17750,17750,17750,0
20240325,180900,937139350,17750,17750,17750,17750,0
20240325,180800,937139350,17750,17750,17750,17750,0
20240325,180700,937139350,17750,17750,17750,17750,0
20240325,180600,937139350,17750,17750,17750,17750,0
20240325,180500,937139350,17750,17750,17750,17750,0
20240325,180400,937139350,17750,17750,17750,17750,0
20240325,180300,937139350,17750,17750,17750,17750,0
20240325,180200,937139350,17750,17750,17750,17750,0
20240325,180100,937139350,17750,17750,17750,17750,0
20240325,180000,937139350,17750,17750,17750,17750,0
20240325,175900,937139350,17750,17750,17750,17750,0
20240325,175800,937139350,17750,17750,17750,17750,0
20240325,175700,937139350,17750,17750,17750,17750,0
20240325,175600,937139350,17750,17750,17750,17750,1524
20240325,175500,937139350,17750,17750,17750,17750,0
20240325,175400,937139350,17750,17750,17750,17750,0
20240325,175300,937139350,17750,17750,17750,17750,0
20240325,175200,937139350,17750,17750,17750,17750,0
20240325,175100,937139350,17750,17750,17750,17750,0
20240325,175000,937139350,17750,17750,17750,17750,0
20240325,174900,937139350,17750,17750,17750,17750,0
20240325,174800,937139350,17750,17750,17750,17750,0
20240325,174700,937139350,17750,17750,17750,17750,0
20240325,174600,937139350,17750,17750,17750,17750,0
20240325,174500,937139350,17750,17750,17750,17750,0
20240325,174400,937139350,17750,17750,17750,17750,0
20240325,174300,937139350,17750,17750,17750,17750,0
20240325,174200,937139350,17750,17750,17750,17750,0
20240325,174100,937139350,17750,17750,17750,17750,0
20240325,174000,937139350,17750,17750,17750,17750,0
20240325,173900,937139350,17750,17750,17750,17750,0
20240325,173800,937139350,17750,17750,17750,17750,0
20240325,173700,937139350,17750,17750,17750,17750,0
20240325,173600,937139350,17750,17750,17750,17750,0
20240325,173500,937139350,17750,17750,17750,17750,0
20240325,173400,937139350,17750,17750,17750,17750,0
20240325,173300,937139350,17750,17750,17750,17750,0
20240325,173200,937139350,17750,17750,17750,17750,0
20240325,173100,937139350,17750,17750,17750,17750,0
20240325,173000,937139350,17750,17750,17750,17750,0
20240325,172900,937139350,17750,17750,17750,17750,0
20240325,172800,937139350,17750,17750,17750,17750,0
20240325,172700,937139350,17750,17750,17750,17750,0
20240325,172600,937139350,17750,17750,17750,17750,1524
20240325,172500,937139350,17750,17750,17750,17750,0
20240325,172400,937139350,17750,17750,17750,17750,0
20240325,172300,937139350,17750,17750,17750,17750,0
20240325,172200,937139350,17750,17750,17750,17750,0
20240325,172100,937139350,17750,17750,17750,17750,0
20240325,172000,937139350,17750,17750,17750,17750,0
20240325,171900,937139350,17750,17750,17750,17750,0
20240325,171800,937139350,17750,17750,17750,17750,0
20240325,171700,937139350,17750,17750,17750,17750,0
20240325,171600,937139350,17750,17750,17750,17750,0
20240325,171500,937139350,17750,17750,17750,17750,0
20240325,171400,937139350,17750,17750,17750,17750,0
20240325,171300,937139350,17750,17750,17750,17750,0
20240325,171200,937139350,17750,17750,17750,17750,0
20240325,171100,937139350,17750,17750,17750,17750,0
20240325,171000,937139350,17750,17750,17750,17750,0
20240325,170900,937139350,17750,17750,17750,17750,0
20240325,170800,937139350,17750,17750,17750,17750,0
20240325,170700,937139350,17750,17750,17750,17750,0
20240325,170600,937139350,17750,17750,17750,17750,0
20240325,170500,937139350,17750,17750,17750,17750,0
20240325,170400,937139350,17750,17750,17750,17750,0
20240325,170300,937139350,17750,17750,17750,17750,0
20240325,170200,937139350,17750,17750,17750,17750,0
20240325,170100,937139350,17750,17750,17750,17750,0
20240325,170000,937139350,17750,17750,17750,17750,0
20240325,165900,937139350,17750,17750,17750,17750,0
20240325,165800,937139350,17750,17750,17750,17750,0
20240325,165700,937139350,17750,17750,17750,17750,0
20240325,165600,937139350,17750,17750,17750,17750,1524
20240325,165500,937139350,17750,17750,17750,17750,0
20240325,165400,937139350,17750,17750,17750,17750,0
20240325,165300,937139350,17750,17750,17750,17750,0
20240325,165200,937139350,17750,17750,17750,17750,0
20240325,165100,937139350,17750,17750,17750,17750,0
20240325,165000,937139350,17750,17750,17750,17750,0
20240325,164900,937139350,17750,17750,17750,17750,0
20240325,164800,937139350,17750,17750,17750,17750,0
20240325,164700,937139350,17750,17750,17750,17750,0
20240325,164600,937139350,17750,17750,17750,17750,0
20240325,164500,937139350,17750,17750,17750,17750,0
20240325,164400,937139350,17750,17750,17750,17750,0
20240325,164300,937139350,17750,17750,17750,17750,0
20240325,164200,937139350,17750,17750,17750,17750,0
20240325,164100,937139350,17750,17750,17750,17750,0
20240325,164000,937139350,17750,17750,17750,17750,0
20240325,163900,937139350,17750,17750,17750,17750,0
20240325,163800,937139350,17750,17750,17750,17750,0
20240325,163700,937139350,17750,17750,17750,17750,0
20240325,163600,937139350,17750,17750,17750,17750,0
20240325,163500,937139350,17750,17750,17750,17750,0
20240325,163400,937139350,17750,17750,17750,17750,0
20240325,163300,937139350,17750,17750,17750,17750,0
20240325,163200,937139350,17750,17750,17750,17750,0
20240325,163100,937139350,17750,17750,17750,17750,0
20240325,163000,937139350,17750,17750,17750,17750,0
20240325,162900,937139350,17750,17750,17750,17750,0
20240325,162800,937139350,17750,17750,17750,17750,0
20240325,162700,937139350,17750,17750,17750,17750,0
20240325,162600,937139350,17750,17750,17750,17750,1524
20240325,162500,937139350,17750,17750,17750,17750,0
20240325,162400,937139350,17750,17750,17750,17750,0
20240325,162300,937139350,17750,17750,17750,17750,0
20240325,162200,937139350,17750,17750,17750,17750,0
20240325,162100,937139350,17750,17750,17750,17750,0
20240325,162000,937139350,17750,17750,17750,17750,0
20240325,161900,937139350,17750,17750,17750,17750,0
20240325,161800,937139350,17750,17750,17750,17750,0
20240325,161700,937139350,17750,17750,17750,17750,0
20240325,161600,937139350,17750,17750,17750,17750,0
20240325,161500,937139350,17750,17750,17750,17750,0
20240325,161400,937139350,17750,17750,17750,17750,0
20240325,161300,937139350,17750,17750,17750,17750,0
20240325,161200,937139350,17750,17750,17750,17750,0
20240325,161100,937139350,17750,17750,17750,17750,0
20240325,161000,937139350,17750,17750,17750,17750,0
20240325,160900,937139350,17750,17750,17750,17750,0
20240325,160800,937139350,17750,17750,17750,17750,0
20240325,160700,937139350,17750,17750,17750,17750,0
20240325,160600,937139350,17750,17750,17750,17750,0
20240325,160500,937139350,17750,17750,17750,17750,0
20240325,160400,937139350,17750,17750,17750,17750,0
20240325,160300,937139350,17750,17750,17750,17750,0
20240325,160200,937139350,17750,17750,17750,17750,0
20240325,160100,937139350,17750,17750,17750,17750,0
20240325,160000,937139350,17750,17750,17750,17750,0
20240325,155900,937139350,17750,17750,17750,17750,0
20240325,155800,937139350,17750,17750,17750,17750,0
20240325,155700,937139350,17750,17750,17750,17750,0
20240325,155600,937139350,17750,17750,17750,17750,1524
20240325,155500,937139350,17750,17750,17750,17750,0
20240325,155400,937139350,17750,17750,17750,17750,0
20240325,155300,937139350,17750,17750,17750,17750,0
20240325,155200,937139350,17750,17750,17750,17750,0
20240325,155100,937139350,17750,17750,17750,17750,0
20240325,155000,937139350,17750,17750,17750,17750,0
20240325,154900,937139350,17750,17750,17750,17750,0
20240325,154800,937139350,17750,17750,17750,17750,0
20240325,154700,937139350,17750,17750,17750,17750,0
20240325,154600,937139350,17750,17750,17750,17750,0
20240325,154500,937139350,17750,17750,17750,17750,0
20240325,154400,937139350,17750,17750,17750,17750,0
20240325,154300,937139350,17750,17750,17750,17750,0
20240325,154200,937139350,17750,17750,17750,17750,0
20240325,154100,937139350,17750,17750,17750,17750,0
20240325,154000,937139350,17750,17750,17750,17750,0
20240325,153900,937139350,17750,17750,17750,17750,0
20240325,153800,937139350,17750,17750,17750,17750,0
20240325,153700,937139350,17750,17750,17750,17750,0
20240325,153600,937139350,17750,17750,17750,17750,0
20240325,153500,937139350,17750,17750,17750,17750,0
20240325,153400,937139350,17750,17750,17750,17750,0
20240325,153300,937139350,17750,17750,17750,17750,0
20240325,153200,937139350,17750,17750,17750,17750,0
20240325,153100,937139350,17750,17750,17750,17750,0
20240325,153000,937139350,17750,17750,17750,17750,1524
20240325,152900,910088350,17780,17780,17780,17780,0
20240325,152800,910088350,17780,17780,17780,17780,0
20240325,152700,910088350,17780,17780,17780,17780,0
20240325,152600,910088350,17780,17780,17780,17780,0
20240325,152500,910088350,17780,17780,17780,17780,0
20240325,152400,910088350,17780,17780,17780,17780,0
20240325,152300,910088350,17780,17780,17780,17780,0
20240325,152200,910088350,17780,17780,17780,17780,0
20240325,152100,910088350,17780,17780,17780,17780,0
20240325,152000,910088350,17780,17780,17780,17780,0
20240325,151900,910088350,17780,17780,17780,17780,52
20240325,151800,909163790,17780,17780,17780,17780,53
20240325,151700,908221450,17840,17840,17840,17840,10
20240325,151600,908043050,17840,17770,17840,17770,183
20240325,151500,904791000,17770,17780,17780,17770,59
20240325,151400,903742270,17780,17780,17780,17780,302
20240325,151300,898372710,17780,17780,17780,17780,8
20240325,151200,898230470,17770,17770,17770,17770,1
20240325,151100,898212700,17770,17790,17790,17770,158
20240325,151000,895403970,17790,17800,17800,17790,94
20240325,150900,893731690,17800,17800,17800,17800,52
20240325,150800,892806090,17840,17840,17840,17840,1
20240325,150700,892788250,17800,17800,17800,17800,20
20240325,150600,892432250,17800,17800,17800,17800,48
20240325,150500,891577850,17800,17800,17800,17790,41
20240325,150400,890848150,17800,17850,17850,17800,113
20240325,150300,888835750,17850,17850,17850,17850,199
20240325,150200,885283600,17850,17860,17860,17850,112
20240325,150100,883284280,17860,17830,17860,17830,1500
20240325,150000,856513530,17830,17830,17830,17830,0
20240325,145900,856513530,17830,17830,17830,17800,195
20240325,145800,853041930,17830,17830,17830,17830,8
20240325,145700,852899290,17830,17830,17830,17830,3
20240325,145600,852845800,17830,17830,17830,17820,33
20240325,145500,852257620,17830,17820,17830,17820,12
20240325,145400,852043680,17810,17800,17810,17800,18
20240325,145300,851723200,17800,17800,17800,17800,0
20240325,145200,851723200,17800,17800,17800,17800,0
20240325,145100,851723200,17800,17800,17800,17800,0
20240325,145000,851723200,17800,17800,17800,17800,3
20240325,144900,851669800,17790,17790,17790,17790,1
20240325,144800,851652010,17790,17810,17810,17790,77
20240325,144700,850281040,17830,17810,17830,17810,59
20240325,144600,849229250,17800,17780,17800,17780,87
20240325,144500,847681050,17770,17770,17770,17770,0
20240325,144400,847681050,17770,17770,17770,17770,0
20240325,144300,847681050,17770,17770,17770,17770,13
20240325,144200,847450040,17770,17770,17770,17770,34
20240325,144100,846845860,17770,17770,17770,17770,55
20240325,144000,845868510,17770,17770,17770,17770,29
20240325,143900,845353180,17770,17770,17770,17770,8
20240325,143800,845211020,17770,17770,17770,17770,0
20240325,143700,845211020,17770,17770,17770,17770,0
20240325,143600,845211020,17770,17770,17770,17770,0
20240325,143500,845211020,17770,17770,17770,17770,8
20240325,143400,845068860,17720,17720,17720,17720,0
20240325,143300,845068860,17720,17730,17730,17720,29
20240325,143200,844554830,17770,17770,17770,17770,8
20240325,143100,844412670,17720,17720,17720,17720,9
20240325,143000,844253190,17720,17770,17770,17720,32
20240325,142900,843685480,17770,17770,17770,17760,5
20240325,142800,843596640,17770,17770,17770,17770,8
20240325,142700,843454480,17720,17730,17730,17720,216
20240325,142600,839625030,17740,17770,17770,17740,434
20240325,142500,831917280,17790,17790,17790,17790,36
20240325,142400,831276840,17790,17800,17800,17770,357
20240325,142300,824926770,17800,17810,17810,17800,633
20240325,142200,813659270,17810,17810,17810,17810,11
20240325,142100,813463360,17810,17810,17810,17810,30
20240325,142000,812929060,17810,17900,17900,17810,110
20240325,141900,810968250,17810,17810,17810,17810,103
20240325,141800,809133820,17810,17840,17840,17810,583
20240325,141700,798741220,17920,17920,17920,17920,8
20240325,141600,798597860,17920,17920,17920,17920,0
20240325,141500,798597860,17920,17830,17920,17830,42
20240325,141400,797848100,17920,17920,17920,17920,0
20240325,141300,797848100,17920,17920,17920,17920,8
20240325,141200,797704740,17920,17830,17920,17830,8
20240325,141100,797561830,17920,17920,17920,17920,5
20240325,141000,797472230,17830,17930,17930,17830,37
20240325,140900,796812020,17930,17830,17930,17830,1014
20240325,140800,778651100,17910,17910,17910,17910,2
20240325,140700,778615280,17830,17830,17830,17830,79
20240325,140600,777206710,17910,17830,17910,17830,6
20240325,140500,777099650,17910,17910,17910,17910,8
20240325,140400,776956370,17830,17830,17830,17830,0
20240325,140300,776956370,17830,17850,17850,17830,71
20240325,140200,775690420,17910,17910,17910,17910,8
20240325,140100,775547140,17850,17840,17850,17840,51
20240325,140000,774637210,17830,17970,17970,17830,276
20240325,135900,769711950,17970,17970,17970,17970,1
20240325,135800,769693980,17980,17980,17980,17980,8
20240325,135700,769550140,17870,17870,17870,17870,100
20240325,135600,767763140,17980,17980,17980,17980,0
20240325,135500,767763140,17980,17980,17980,17980,0
20240325,135400,767763140,17980,17980,17980,17980,9
20240325,135300,767601320,17980,17980,17980,17980,4
20240325,135200,767529400,17990,17870,17990,17870,203
20240325,135100,763882020,17860,17850,17860,17830,371
20240325,135000,757257930,17850,17850,17850,17850,0
20240325,134900,757257930,17850,17850,17850,17850,100
20240325,134800,755472930,17850,17850,17850,17850,0
20240325,134700,755472930,17850,17850,17850,17850,8
20240325,134600,755330130,17830,17830,17830,17830,0
20240325,134500,755330130,17830,17830,17830,17830,1
20240325,134400,755312300,17830,17830,17830,17830,0
20240325,134300,755312300,17830,17830,17830,17830,4
20240325,134200,755240980,17830,17830,17830,17830,0
20240325,134100,755240980,17830,17830,17830,17830,0
20240325,134000,755240980,17830,17830,17830,17830,1
20240325,133900,755223150,17850,17850,17850,17850,8
20240325,133800,755080350,17830,17830,17830,17830,15
20240325,133700,754812900,17830,17830,17830,17830,19
20240325,133600,754474130,17860,17860,17860,17860,8
20240325,133500,754331250,17840,17840,17840,17840,6
20240325,133400,754224210,17840,17840,17840,17840,0
20240325,133300,754224210,17840,17840,17840,17840,0
20240325,133200,754224210,17840,17840,17840,17840,2
20240325,133100,754188530,17840,17840,17840,17840,50
20240325,133000,753296530,17840,17840,17840,17840,5
20240325,132900,753207330,17840,17840,17840,17840,0
20240325,132800,753207330,17840,17840,17840,17840,10
20240325,132700,753028930,17840,17840,17840,17840,21
20240325,132600,752654290,17850,17850,17850,17850,171
20240325,132500,749601940,17860,17860,17860,17860,0
20240325,132400,749601940,17860,17860,17860,17860,8
20240325,132300,749459060,17820,17820,17820,17820,0
20240325,132200,749459060,17820,17820,17820,17820,45
20240325,132100,748657160,17830,17870,17870,17830,103
20240325,132000,746816950,17870,17870,17870,17870,0
20240325,131900,746816950,17870,17890,17890,17850,146
20240325,131800,744206690,17900,17900,17900,17900,0
20240325,131700,744206690,17900,17900,17900,17900,8
20240325,131600,744063490,17900,17900,17900,17900,50
20240325,131500,743168490,17900,17940,17940,17900,35
20240325,131400,742541790,17940,17940,17940,17940,0
20240325,131300,742541790,17940,17940,17940,17940,8
20240325,131200,742398270,17960,17960,17960,17960,0
20240325,131100,742398270,17960,17960,17960,17960,0
20240325,131000,742398270,17960,17960,17960,17960,0
20240325,130900,742398270,17960,17960,17960,17960,8
20240325,130800,742254590,17970,17970,17970,17970,0
20240325,130700,742254590,17970,17970,17970,17970,0
20240325,130600,742254590,17970,17890,17970,17800,407
20240325,130500,734995330,17870,17870,17870,17870,58
20240325,130400,733958870,17850,17850,17850,17850,0
20240325,130300,733958870,17850,17850,17850,17850,386
20240325,130200,727068770,17850,17850,17850,17850,9
20240325,130100,726908120,17810,17810,17810,17810,61
20240325,130000,725821710,17810,17810,17810,17810,107
20240325,125900,723916040,17850,17850,17850,17850,2
20240325,125800,723880340,17850,17850,17850,17850,8
20240325,125700,723737540,17800,17800,17800,17800,0
20240325,125600,723737540,17800,17800,17800,17800,32
20240325,125500,723167940,17850,17850,17850,17850,0
20240325,125400,723167940,17850,17850,17850,17850,8
20240325,125300,723025140,17850,17850,17850,17850,0
20240325,125200,723025140,17850,17850,17850,17850,56
20240325,125100,722025540,17840,17840,17840,17840,8
20240325,125000,721882820,17790,17790,17790,17790,1
20240325,124900,721865030,17790,17790,17790,17790,119
20240325,124800,719748020,17790,17790,17790,17790,61
20240325,124700,718662830,17790,17790,17790,17790,11
20240325,124600,718467140,17780,17780,17780,17780,0
20240325,124500,718467140,17780,17780,17780,17780,30
20240325,124400,717933740,17790,17790,17790,17790,0
20240325,124300,717933740,17790,17790,17790,17790,8
20240325,124200,717791420,17800,17800,17800,17800,0
20240325,124100,717791420,17800,17800,17800,17800,0
20240325,124000,717791420,17800,17800,17800,17800,29
20240325,123900,717275220,17800,17800,17800,17800,8
20240325,123800,717132820,17780,17780,17780,17780,0
20240325,123700,717132820,17780,17780,17780,17780,44
20240325,123600,716350500,17790,17800,17800,17790,91
20240325,123500,714731520,17800,17800,17800,17800,0
20240325,123400,714731520,17800,17800,17800,17800,0
20240325,123300,714731520,17800,17800,17800,17800,0
20240325,123200,714731520,17800,17840,17840,17800,54
20240325,123100,713769980,17820,17820,17820,17820,2
20240325,123000,713734340,17840,17840,17840,17840,2
20240325,122900,713698660,17840,17840,17840,17840,0
20240325,122800,713698660,17840,17830,17840,17830,34
20240325,122700,713092360,17840,17850,17850,17840,103
20240325,122600,711254810,17850,17850,17850,17850,0
20240325,122500,711254810,17850,17860,17860,17850,75
20240325,122400,709916010,17870,17860,17870,17860,39
20240325,122300,709219390,17870,17870,17870,17870,58
20240325,122200,708182930,17870,17910,17910,17870,1147
20240325,122100,687645590,17960,17960,17960,17960,8
20240325,122000,687501910,17970,17970,17970,17970,0
20240325,121900,687501910,17970,17970,17970,17970,0
20240325,121800,687501910,17970,17970,17970,17970,0
20240325,121700,687501910,17970,17970,17970,17970,8
20240325,121600,687358150,17970,17970,17970,17970,0
20240325,121500,687358150,17970,17970,17970,17970,0
20240325,121400,687358150,17970,17970,17970,17970,0
20240325,121300,687358150,17970,17920,17970,17910,28
20240325,121200,686856100,17970,17970,17970,17970,0
20240325,121100,686856100,17970,17970,17970,17970,0
20240325,121000,686856100,17970,17970,17970,17970,9
20240325,120900,686694370,17920,17970,17970,17920,794
20240325,120800,672462890,18010,18010,18010,18010,0
20240325,120700,672462890,18010,18010,18010,18010,0
20240325,120600,672462890,18010,18010,18010,18010,8
20240325,120500,672318810,17930,17930,17930,17930,0
20240325,120400,672318810,17930,17930,17930,17930,28
20240325,120300,671816770,18020,18020,18020,18020,0
20240325,120200,671816770,18020,18020,18020,18020,9
20240325,120100,671654590,17930,17950,17950,17930,1084
20240325,120000,652210020,18020,18020,18020,18020,0
20240325,115900,652210020,18020,18020,18020,18020,0
20240325,115800,652210020,18020,18020,18020,18020,10
20240325,115700,652029820,17990,17990,17990,17990,31
20240325,115600,651472130,17990,17990,17990,17990,0
20240325,115500,651472130,17990,18000,18000,17990,19
20240325,115400,651130140,17950,17970,17970,17950,232
20240325,115300,646963940,18000,18000,18000,18000,0
20240325,115200,646963940,18000,18000,18000,18000,0
20240325,115100,646963940,18000,17980,18000,17980,66
20240325,115000,645777100,18000,18000,18000,18000,1
20240325,114900,645759100,18020,18020,18020,18020,0
20240325,114800,645759100,18020,18020,18020,18020,6
20240325,114700,645650980,18020,18020,18020,18020,8
20240325,114600,645506820,18000,18000,18000,18000,0
20240325,114500,645506820,18000,18000,18000,18000,0
20240325,114400,645506820,18000,18000,18000,18000,0
20240325,114300,645506820,18000,18000,18000,18000,39
20240325,114200,644804820,17980,17980,17980,17980,0
20240325,114100,644804820,17980,18000,18000,17980,16
20240325,114000,644516840,18000,18000,18000,18000,8
20240325,113900,644372840,18000,18000,18000,18000,160
20240325,113800,641492840,17980,17980,17980,17980,0
20240325,113700,641492840,17980,17980,17980,17980,1
20240325,113600,641474860,17980,18000,18000,17980,12
20240325,113500,641258940,17980,17980,17980,17980,18
20240325,113400,640935300,18000,18000,18000,18000,0
20240325,113300,640935300,18000,17990,18000,17990,84
20240325,113200,639423340,17990,18020,18020,17990,1820
20240325,113100,606660130,18020,18020,18020,18020,10
20240325,113000,606479930,18020,18020,18020,18020,107
20240325,112900,604551790,18130,18050,18130,18010,618
20240325,112800,593405930,18130,18130,18130,18130,8
20240325,112700,593260890,18140,18140,18140,18140,46
20240325,112600,592426450,18140,18140,18140,18140,6
20240325,112500,592317610,18150,18150,18150,18150,11
20240325,112400,592117960,18150,18150,18150,18150,48
20240325,112300,591246760,18160,18160,18160,18160,0
20240325,112200,591246760,18160,18160,18160,18160,30
20240325,112100,590701960,18160,18160,18160,18160,157
20240325,112000,587850840,18160,18160,18160,18160,0
20240325,111900,587850840,18160,18160,18160,18160,0
20240325,111800,587850840,18160,18160,18160,18160,49
20240325,111700,586961000,18160,18160,18160,18160,9
20240325,111600,586797560,18170,18170,18170,18170,0
20240325,111500,586797560,18170,18110,18170,18110,51
20240325,111400,585871260,18050,18090,18110,18050,107
20240325,111300,583933720,18090,18040,18090,18040,505
20240325,111200,574799320,18090,18070,18090,18070,651
20240325,111100,563028740,18080,18080,18080,18080,0
20240325,111000,563028740,18080,18080,18080,18080,8
20240325,110900,562884100,18080,18080,18080,18080,53
20240325,110800,561925860,18040,18040,18040,18040,10
20240325,110700,561745460,18040,18040,18040,18040,0
20240325,110600,561745460,18040,18090,18090,18040,81
20240325,110500,560283820,18090,18090,18090,18090,600
20240325,110400,549429820,18100,18100,18100,18100,0
20240325,110300,549429820,18100,18100,18100,18100,73
20240325,110200,548108520,18100,18100,18100,18100,8
20240325,110100,547963720,18020,18020,18020,18020,8
20240325,110000,547819560,18110,18130,18130,18110,223
20240325,105900,543776730,18170,18170,18170,18170,0
20240325,105800,543776730,18170,18130,18170,18130,13
20240325,105700,543540720,18170,18170,18170,18170,20
20240325,105600,543177320,18130,18130,18200,18130,1101
20240325,105500,523168380,18120,18060,18120,18060,2030
20240325,105400,486468080,18060,18060,18060,18060,0
20240325,105300,486468080,18060,18060,18060,18060,0
20240325,105200,486468080,18060,18060,18060,18060,100
20240325,105100,484662080,17960,18020,18040,17960,522
20240325,105000,475246480,17960,18020,18020,17960,340
20240325,104900,469126800,17990,18020,18020,17990,25
20240325,104800,468676960,18040,18000,18040,18000,11
20240325,104700,468478680,18000,17970,18000,17970,28
20240325,104600,467975280,18000,18000,18000,18000,0
20240325,104500,467975280,18000,18030,18050,18000,1167
20240325,104400,446936930,18060,18060,18060,18060,8
20240325,104300,446792450,18060,18060,18060,18060,0
20240325,104200,446792450,18060,18060,18060,18060,12
20240325,104100,446575730,18020,18020,18020,18020,0
20240325,104000,446575730,18020,18070,18070,18020,38
20240325,103900,445890470,18070,18070,18070,18070,6
20240325,103800,445782050,18070,18070,18070,18070,2
20240325,103700,445745910,18070,18070,18070,18070,0
20240325,103600,445745910,18070,18070,18070,18070,20
20240325,103500,445384510,18070,18070,18070,18070,0
20240325,103400,445384510,18070,18070,18070,18070,0
20240325,103300,445384510,18070,18030,18070,18010,456
20240325,103200,437159320,18070,18070,18070,18070,8
20240325,103100,437014760,18070,18070,18070,18070,0
20240325,103000,437014760,18070,18070,18070,18070,11
20240325,102900,436815990,18030,18070,18070,18030,29
20240325,102800,436292800,18070,18080,18080,18070,188
20240325,102700,432894740,18080,18080,18080,18080,5
20240325,102600,432804340,18030,18030,18030,18030,30
20240325,102500,432263440,18070,18060,18070,18060,75
20240325,102400,430908250,18060,18060,18060,18020,44
20240325,102300,430114930,18020,18060,18060,18020,150
20240325,102200,427409930,18020,18060,18060,18020,104
20240325,102100,425532440,18060,18040,18080,18040,22
20240325,102000,425134950,18030,18000,18030,18000,500
20240325,101900,416134540,17990,17920,17990,17920,2758
20240325,101800,366682290,17920,17900,17920,17900,221
20240325,101700,362722030,17920,17900,17920,17900,9
20240325,101600,362560770,17900,17900,17900,17900,0
20240325,101500,362560770,17900,17970,17970,17900,145
20240325,101400,359962040,17910,17970,17970,17910,10
20240325,101300,359782460,17970,17970,17970,17970,7
20240325,101200,359656670,17970,17970,17970,17970,111
20240325,101100,357662000,17960,17950,17960,17950,137
20240325,101000,355201670,17950,17930,17950,17930,1008
20240325,100900,337118850,17930,17930,17930,17930,7
20240325,100800,336993340,17900,17900,17900,17900,100
20240325,100700,335203340,17930,17870,17930,17870,12
20240325,100600,334988240,17930,17930,17930,17930,21
20240325,100500,334611710,17930,17930,17930,17930,3
20240325,100400,334557920,17930,17860,17930,17860,101
20240325,100300,332753990,17930,17930,17930,17930,21
20240325,100200,332377460,17920,17930,17930,17920,108
20240325,100100,330441100,17930,17930,17930,17930,0
20240325,100000,330441100,17930,17930,17930,17930,13
20240325,095900,330208010,17840,17860,17930,17840,282
20240325,095800,325173390,17860,17860,17860,17860,0
20240325,095700,325173390,17860,17930,17930,17860,27
20240325,095600,324690680,17860,17930,17930,17860,334
20240325,095500,318719560,17950,17950,17950,17950,8
20240325,095400,318575960,17950,17940,17950,17940,15
20240325,095300,318306820,17940,17940,17940,17940,0
20240325,095200,318306820,17940,17940,17940,17940,0
20240325,095100,318306820,17940,17940,17940,17940,17
20240325,095000,318001840,17950,17940,17950,17940,112
20240325,094900,315992510,17940,17940,17940,17940,470
20240325,094800,307560710,17950,17940,17950,17940,172
20240325,094700,304473610,17940,17940,17940,17940,8
20240325,094600,304330090,17940,17940,17940,17940,2243
20240325,094500,264090670,17940,17940,17940,17940,56
20240325,094400,263086030,17860,17940,17940,17860,31
20240325,094300,262531730,17860,17860,17860,17860,30
20240325,094200,261995930,17860,17860,17860,17860,18
20240325,094100,261674450,17950,17950,17950,17950,20
20240325,094000,261315450,17950,17950,17950,17910,14
20240325,093900,261064190,17950,17900,17950,17900,6
20240325,093800,260956590,17900,17900,17900,17900,11
20240325,093700,260759690,17900,17900,17900,17900,200
20240325,093600,257179690,17900,17900,17900,17830,80
20240325,093500,255748810,17830,17830,17830,17830,173
20240325,093400,252664220,17750,17750,17750,17750,2
20240325,093300,252628720,17750,17820,17830,17750,345
20240325,093200,246503820,17820,17820,17820,17750,54
20240325,093100,245544740,17820,17810,17820,17810,180
20240325,093000,242338110,17820,17740,17820,17740,52
20240325,092900,241412920,17670,17740,17740,17670,9
20240325,092800,241253330,17670,17660,17670,17660,385
20240325,092700,234450830,17660,17680,17850,17660,4043
20240325,092600,162700240,17680,17650,17720,17650,213
20240325,092500,158937310,17660,17750,17750,17660,517
20240325,092400,149791720,17750,17830,17830,17750,674
20240325,092300,137797920,17840,17910,17910,17840,2335
20240325,092200,96070290,17950,17950,17950,17950,0
20240325,092100,96070290,17950,17950,17950,17950,18
20240325,092000,95747190,17900,17900,17900,17900,436
20240325,091900,87942790,17900,17940,17940,17900,432
20240325,091800,80193190,17940,17930,17940,17900,162
20240325,091700,77290720,17920,17940,17940,17920,192
20240325,091600,73849180,17920,17950,17950,17920,13
20240325,091500,73616130,17970,17970,17970,17970,8
20240325,091400,73472370,17970,17970,17970,17970,8
20240325,091300,73328610,17970,17940,17970,17940,3
20240325,091200,73274760,17900,17940,17970,17900,230
20240325,091100,69148860,17930,17940,17940,17930,23
20240325,091000,68736440,17940,17910,17940,17900,85
20240325,090900,67214110,17900,17900,17940,17900,171
20240325,090800,64152770,17900,17900,17900,17900,5
20240325,090700,64063270,17870,17900,17910,17870,441
20240325,090600,56171600,17900,17900,17900,17900,54
20240325,090500,55205000,17900,17950,17950,17900,834
20240325,090400,40274350,17960,17960,17960,17960,505
20240325,090300,31204550,17960,17980,17980,17960,385
20240325,090200,24282850,17900,17990,17990,17900,40
20240325,090100,23565050,17990,17990,17990,17990,880
20240325,090000,7733850,17990,17860,18000,17850,368