KissMeData/045100/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,192600,3098886460,17080,17080,17080,17080,2817
20240318,192500,3098886460,17080,17080,17080,17080,0
20240318,192400,3098886460,17080,17080,17080,17080,0
20240318,192300,3098886460,17080,17080,17080,17080,0
20240318,192200,3098886460,17080,17080,17080,17080,0
20240318,192100,3098886460,17080,17080,17080,17080,0
20240318,192000,3098886460,17080,17080,17080,17080,0
20240318,191900,3098886460,17080,17080,17080,17080,0
20240318,191800,3098886460,17080,17080,17080,17080,0
20240318,191700,3098886460,17080,17080,17080,17080,0
20240318,191600,3098886460,17080,17080,17080,17080,0
20240318,191500,3098886460,17080,17080,17080,17080,0
20240318,191400,3098886460,17080,17080,17080,17080,0
20240318,191300,3098886460,17080,17080,17080,17080,0
20240318,191200,3098886460,17080,17080,17080,17080,0
20240318,191100,3098886460,17080,17080,17080,17080,0
20240318,191000,3098886460,17080,17080,17080,17080,0
20240318,190900,3098886460,17080,17080,17080,17080,0
20240318,190800,3098886460,17080,17080,17080,17080,0
20240318,190700,3098886460,17080,17080,17080,17080,0
20240318,190600,3098886460,17080,17080,17080,17080,0
20240318,190500,3098886460,17080,17080,17080,17080,0
20240318,190400,3098886460,17080,17080,17080,17080,0
20240318,190300,3098886460,17080,17080,17080,17080,0
20240318,190200,3098886460,17080,17080,17080,17080,0
20240318,190100,3098886460,17080,17080,17080,17080,0
20240318,190000,3098886460,17080,17080,17080,17080,0
20240318,185900,3098886460,17080,17080,17080,17080,0
20240318,185800,3098886460,17080,17080,17080,17080,0
20240318,185700,3098886460,17080,17080,17080,17080,0
20240318,185600,3098886460,17080,17080,17080,17080,2817
20240318,185500,3098886460,17080,17080,17080,17080,0
20240318,185400,3098886460,17080,17080,17080,17080,0
20240318,185300,3098886460,17080,17080,17080,17080,0
20240318,185200,3098886460,17080,17080,17080,17080,0
20240318,185100,3098886460,17080,17080,17080,17080,0
20240318,185000,3098886460,17080,17080,17080,17080,0
20240318,184900,3098886460,17080,17080,17080,17080,0
20240318,184800,3098886460,17080,17080,17080,17080,0
20240318,184700,3098886460,17080,17080,17080,17080,0
20240318,184600,3098886460,17080,17080,17080,17080,0
20240318,184500,3098886460,17080,17080,17080,17080,0
20240318,184400,3098886460,17080,17080,17080,17080,0
20240318,184300,3098886460,17080,17080,17080,17080,0
20240318,184200,3098886460,17080,17080,17080,17080,0
20240318,184100,3098886460,17080,17080,17080,17080,0
20240318,184000,3098886460,17080,17080,17080,17080,0
20240318,183900,3098886460,17080,17080,17080,17080,0
20240318,183800,3098886460,17080,17080,17080,17080,0
20240318,183700,3098886460,17080,17080,17080,17080,0
20240318,183600,3098886460,17080,17080,17080,17080,0
20240318,183500,3098886460,17080,17080,17080,17080,0
20240318,183400,3098886460,17080,17080,17080,17080,0
20240318,183300,3098886460,17080,17080,17080,17080,0
20240318,183200,3098886460,17080,17080,17080,17080,0
20240318,183100,3098886460,17080,17080,17080,17080,0
20240318,183000,3098886460,17080,17080,17080,17080,0
20240318,182900,3098886460,17080,17080,17080,17080,0
20240318,182800,3098886460,17080,17080,17080,17080,0
20240318,182700,3098886460,17080,17080,17080,17080,0
20240318,182600,3098886460,17080,17080,17080,17080,2817
20240318,182500,3098886460,17080,17080,17080,17080,0
20240318,182400,3098886460,17080,17080,17080,17080,0
20240318,182300,3098886460,17080,17080,17080,17080,0
20240318,182200,3098886460,17080,17080,17080,17080,0
20240318,182100,3098886460,17080,17080,17080,17080,0
20240318,182000,3098886460,17080,17080,17080,17080,0
20240318,181900,3098886460,17080,17080,17080,17080,0
20240318,181800,3098886460,17080,17080,17080,17080,0
20240318,181700,3098886460,17080,17080,17080,17080,0
20240318,181600,3098886460,17080,17080,17080,17080,0
20240318,181500,3098886460,17080,17080,17080,17080,0
20240318,181400,3098886460,17080,17080,17080,17080,0
20240318,181300,3098886460,17080,17080,17080,17080,0
20240318,181200,3098886460,17080,17080,17080,17080,0
20240318,181100,3098886460,17080,17080,17080,17080,0
20240318,181000,3098886460,17080,17080,17080,17080,0
20240318,180900,3098886460,17080,17080,17080,17080,0
20240318,180800,3098886460,17080,17080,17080,17080,0
20240318,180700,3098886460,17080,17080,17080,17080,0
20240318,180600,3098886460,17080,17080,17080,17080,0
20240318,180500,3098886460,17080,17080,17080,17080,0
20240318,180400,3098886460,17080,17080,17080,17080,0
20240318,180300,3098886460,17080,17080,17080,17080,0
20240318,180200,3098886460,17080,17080,17080,17080,0
20240318,180100,3098886460,17080,17080,17080,17080,0
20240318,180000,3098886460,17080,17080,17080,17080,0
20240318,175900,3098886460,17080,17080,17080,17080,0
20240318,175800,3098886460,17080,17080,17080,17080,0
20240318,175700,3098886460,17080,17080,17080,17080,0
20240318,175600,3098886460,17080,17080,17080,17080,2817
20240318,175500,3098886460,17080,17080,17080,17080,0
20240318,175400,3098886460,17080,17080,17080,17080,0
20240318,175300,3098886460,17080,17080,17080,17080,0
20240318,175200,3098886460,17080,17080,17080,17080,0
20240318,175100,3098886460,17080,17080,17080,17080,0
20240318,175000,3098886460,17080,17080,17080,17080,0
20240318,174900,3098886460,17080,17080,17080,17080,0
20240318,174800,3098886460,17080,17080,17080,17080,0
20240318,174700,3098886460,17080,17080,17080,17080,0
20240318,174600,3098886460,17080,17080,17080,17080,0
20240318,174500,3098886460,17080,17080,17080,17080,0
20240318,174400,3098886460,17080,17080,17080,17080,0
20240318,174300,3098886460,17080,17080,17080,17080,0
20240318,174200,3098886460,17080,17080,17080,17080,0
20240318,174100,3098886460,17080,17080,17080,17080,0
20240318,174000,3098886460,17080,17080,17080,17080,0
20240318,173900,3098886460,17080,17080,17080,17080,0
20240318,173800,3098886460,17080,17080,17080,17080,0
20240318,173700,3098886460,17080,17080,17080,17080,0
20240318,173600,3098886460,17080,17080,17080,17080,0
20240318,173500,3098886460,17080,17080,17080,17080,0
20240318,173400,3098886460,17080,17080,17080,17080,0
20240318,173300,3098886460,17080,17080,17080,17080,0
20240318,173200,3098886460,17080,17080,17080,17080,0
20240318,173100,3098886460,17080,17080,17080,17080,0
20240318,173000,3098886460,17080,17080,17080,17080,0
20240318,172900,3098886460,17080,17080,17080,17080,0
20240318,172800,3098886460,17080,17080,17080,17080,0
20240318,172700,3098886460,17080,17080,17080,17080,0
20240318,172600,3098886460,17080,17080,17080,17080,2817
20240318,172500,3098886460,17080,17080,17080,17080,0
20240318,172400,3098886460,17080,17080,17080,17080,0
20240318,172300,3098886460,17080,17080,17080,17080,0
20240318,172200,3098886460,17080,17080,17080,17080,0
20240318,172100,3098886460,17080,17080,17080,17080,0
20240318,172000,3098886460,17080,17080,17080,17080,0
20240318,171900,3098886460,17080,17080,17080,17080,0
20240318,171800,3098886460,17080,17080,17080,17080,0
20240318,171700,3098886460,17080,17080,17080,17080,0
20240318,171600,3098886460,17080,17080,17080,17080,0
20240318,171500,3098886460,17080,17080,17080,17080,0
20240318,171400,3098886460,17080,17080,17080,17080,0
20240318,171300,3098886460,17080,17080,17080,17080,0
20240318,171200,3098886460,17080,17080,17080,17080,0
20240318,171100,3098886460,17080,17080,17080,17080,0
20240318,171000,3098886460,17080,17080,17080,17080,0
20240318,170900,3098886460,17080,17080,17080,17080,0
20240318,170800,3098886460,17080,17080,17080,17080,0
20240318,170700,3098886460,17080,17080,17080,17080,0
20240318,170600,3098886460,17080,17080,17080,17080,0
20240318,170500,3098886460,17080,17080,17080,17080,0
20240318,170400,3098886460,17080,17080,17080,17080,0
20240318,170300,3098886460,17080,17080,17080,17080,0
20240318,170200,3098886460,17080,17080,17080,17080,0
20240318,170100,3098886460,17080,17080,17080,17080,0
20240318,170000,3098886460,17080,17080,17080,17080,0
20240318,165900,3098886460,17080,17080,17080,17080,0
20240318,165800,3098886460,17080,17080,17080,17080,0
20240318,165700,3098886460,17080,17080,17080,17080,0
20240318,165600,3098886460,17080,17080,17080,17080,2817
20240318,165500,3098886460,17080,17080,17080,17080,0
20240318,165400,3098886460,17080,17080,17080,17080,0
20240318,165300,3098886460,17080,17080,17080,17080,0
20240318,165200,3098886460,17080,17080,17080,17080,0
20240318,165100,3098886460,17080,17080,17080,17080,0
20240318,165000,3098886460,17080,17080,17080,17080,0
20240318,164900,3098886460,17080,17080,17080,17080,0
20240318,164800,3098886460,17080,17080,17080,17080,0
20240318,164700,3098886460,17080,17080,17080,17080,0
20240318,164600,3098886460,17080,17080,17080,17080,0
20240318,164500,3098886460,17080,17080,17080,17080,0
20240318,164400,3098886460,17080,17080,17080,17080,0
20240318,164300,3098886460,17080,17080,17080,17080,0
20240318,164200,3098886460,17080,17080,17080,17080,0
20240318,164100,3098886460,17080,17080,17080,17080,0
20240318,164000,3098886460,17080,17080,17080,17080,0
20240318,163900,3098886460,17080,17080,17080,17080,0
20240318,163800,3098886460,17080,17080,17080,17080,0
20240318,163700,3098886460,17080,17080,17080,17080,0
20240318,163600,3098886460,17080,17080,17080,17080,0
20240318,163500,3098886460,17080,17080,17080,17080,0
20240318,163400,3098886460,17080,17080,17080,17080,0
20240318,163300,3098886460,17080,17080,17080,17080,0
20240318,163200,3098886460,17080,17080,17080,17080,0
20240318,163100,3098886460,17080,17080,17080,17080,0
20240318,163000,3098886460,17080,17080,17080,17080,0
20240318,162900,3098886460,17080,17080,17080,17080,0
20240318,162800,3098886460,17080,17080,17080,17080,0
20240318,162700,3098886460,17080,17080,17080,17080,0
20240318,162600,3098886460,17080,17080,17080,17080,2817
20240318,162500,3098886460,17080,17080,17080,17080,0
20240318,162400,3098886460,17080,17080,17080,17080,0
20240318,162300,3098886460,17080,17080,17080,17080,0
20240318,162200,3098886460,17080,17080,17080,17080,0
20240318,162100,3098886460,17080,17080,17080,17080,0
20240318,162000,3098886460,17080,17080,17080,17080,0
20240318,161900,3098886460,17080,17080,17080,17080,0
20240318,161800,3098886460,17080,17080,17080,17080,0
20240318,161700,3098886460,17080,17080,17080,17080,0
20240318,161600,3098886460,17080,17080,17080,17080,0
20240318,161500,3098886460,17080,17080,17080,17080,0
20240318,161400,3098886460,17080,17080,17080,17080,0
20240318,161300,3098886460,17080,17080,17080,17080,0
20240318,161200,3098886460,17080,17080,17080,17080,0
20240318,161100,3098886460,17080,17080,17080,17080,0
20240318,161000,3098886460,17080,17080,17080,17080,0
20240318,160900,3098886460,17080,17080,17080,17080,0
20240318,160800,3098886460,17080,17080,17080,17080,0
20240318,160700,3098886460,17080,17080,17080,17080,0
20240318,160600,3098886460,17080,17080,17080,17080,0
20240318,160500,3098886460,17080,17080,17080,17080,0
20240318,160400,3098886460,17080,17080,17080,17080,0
20240318,160300,3098886460,17080,17080,17080,17080,0
20240318,160200,3098886460,17080,17080,17080,17080,0
20240318,160100,3098886460,17080,17080,17080,17080,0
20240318,160000,3098886460,17080,17080,17080,17080,0
20240318,155900,3098886460,17080,17080,17080,17080,0
20240318,155800,3098886460,17080,17080,17080,17080,0
20240318,155700,3098886460,17080,17080,17080,17080,0
20240318,155600,3098886460,17080,17080,17080,17080,2817
20240318,155500,3098886460,17080,17080,17080,17080,0
20240318,155400,3098886460,17080,17080,17080,17080,0
20240318,155300,3098886460,17080,17080,17080,17080,0
20240318,155200,3098886460,17080,17080,17080,17080,0
20240318,155100,3098886460,17080,17080,17080,17080,0
20240318,155000,3098886460,17080,17080,17080,17080,0
20240318,154900,3098886460,17080,17080,17080,17080,0
20240318,154800,3098886460,17080,17080,17080,17080,0
20240318,154700,3098886460,17080,17080,17080,17080,0
20240318,154600,3098886460,17080,17080,17080,17080,0
20240318,154500,3098886460,17080,17080,17080,17080,0
20240318,154400,3098886460,17080,17080,17080,17080,0
20240318,154300,3098886460,17080,17080,17080,17080,0
20240318,154200,3098886460,17080,17080,17080,17080,0
20240318,154100,3098886460,17080,17080,17080,17080,0
20240318,154000,3098886460,17080,17080,17080,17080,0
20240318,153900,3098886460,17080,17080,17080,17080,0
20240318,153800,3098886460,17080,17080,17080,17080,0
20240318,153700,3098886460,17080,17080,17080,17080,0
20240318,153600,3098886460,17080,17080,17080,17080,0
20240318,153500,3098886460,17080,17080,17080,17080,0
20240318,153400,3098886460,17080,17080,17080,17080,0
20240318,153300,3098886460,17080,17080,17080,17080,0
20240318,153200,3098886460,17080,17080,17080,17080,0
20240318,153100,3098886460,17080,17080,17080,17080,0
20240318,153000,3098886460,17080,17080,17080,17080,2817
20240318,152900,3050772100,17050,17050,17050,17050,0
20240318,152800,3050772100,17050,17050,17050,17050,0
20240318,152700,3050772100,17050,17050,17050,17050,0
20240318,152600,3050772100,17050,17050,17050,17050,0
20240318,152500,3050772100,17050,17050,17050,17050,0
20240318,152400,3050772100,17050,17050,17050,17050,0
20240318,152300,3050772100,17050,17050,17050,17050,0
20240318,152200,3050772100,17050,17050,17050,17050,0
20240318,152100,3050772100,17050,17050,17050,17050,0
20240318,152000,3050772100,17050,17050,17050,17050,0
20240318,151900,3050772100,17050,17070,17070,17050,524
20240318,151800,3041829810,17060,17060,17070,17050,378
20240318,151700,3035380720,17060,17050,17060,17050,230
20240318,151600,3031457550,17060,17060,17070,17060,172
20240318,151500,3028523200,17050,17060,17070,17050,1276
20240318,151400,3006763500,17070,17070,17070,17060,672
20240318,151300,2995298500,17070,17060,17070,17060,188
20240318,151200,2992091140,17060,17060,17060,17060,68
20240318,151100,2990931060,17050,17040,17050,17040,95
20240318,151000,2989311550,17050,17040,17060,17040,252
20240318,150900,2985015200,17040,17060,17060,17040,472
20240318,150800,2976965610,17070,17050,17070,17050,265
20240318,150700,2972446390,17040,17050,17050,17040,51
20240318,150600,2971577340,17040,17040,17040,17040,142
20240318,150500,2969157660,17040,17040,17050,17040,187
20240318,150400,2965970330,17050,17060,17070,17040,562
20240318,150300,2956386910,17060,17060,17060,17060,255
20240318,150200,2952036610,17060,17060,17080,17060,84
20240318,150100,2950603210,17060,17060,17060,17060,111
20240318,150000,2948709550,17080,17040,17080,17040,182
20240318,145900,2945604840,17050,17040,17050,17040,58
20240318,145800,2944616510,17040,17050,17050,17040,129
20240318,145700,2942418060,17040,17040,17040,17040,51
20240318,145600,2941549020,17040,17050,17050,17040,175
20240318,145500,2938566270,17040,17040,17050,17040,261
20240318,145400,2934117030,17040,17040,17040,17040,15
20240318,145300,2933861430,17050,17040,17050,17040,224
20240318,145200,2930044460,17040,17040,17050,17040,189
20240318,145100,2926823070,17030,17030,17030,17030,0
20240318,145000,2926823070,17030,17040,17040,17030,19
20240318,144900,2926499490,17030,17040,17040,17030,93
20240318,144800,2924915060,17030,17030,17030,17030,45
20240318,144700,2924148710,17030,17030,17030,17030,0
20240318,144600,2924148710,17030,17030,17030,17030,39
20240318,144500,2923484540,17020,17020,17020,17020,185
20240318,144400,2920335840,17070,17070,17070,17070,2
20240318,144300,2920301700,17020,17050,17070,17020,51
20240318,144200,2919432160,17050,17050,17050,17050,237
20240318,144100,2915391310,17050,17010,17050,17010,38
20240318,144000,2914744890,17050,17040,17050,17010,611
20240318,143900,2904342180,17040,17040,17040,17040,20
20240318,143800,2904001380,17050,17030,17050,17030,12
20240318,143700,2903796820,17050,17050,17050,17050,0
20240318,143600,2903796820,17050,17050,17050,17050,12
20240318,143500,2903592220,17050,17050,17050,17050,0
20240318,143400,2903592220,17050,17010,17050,16990,149
20240318,143300,2901058810,17000,17030,17050,16900,2120
20240318,143200,2865022260,17060,17080,17080,17040,1345
20240318,143100,2842071910,17070,17110,17120,17070,1424
20240318,143000,2817731750,17120,17110,17120,17110,136
20240318,142900,2815403780,17120,17110,17120,17100,56
20240318,142800,2814446010,17120,17110,17120,17100,2129
20240318,142700,2778023560,17120,17120,17120,17120,60
20240318,142600,2776996360,17120,17120,17120,17110,188
20240318,142500,2773778590,17120,17120,17120,17110,464
20240318,142400,2765839530,17120,17120,17120,17110,223
20240318,142300,2762023370,17120,17130,17130,17110,319
20240318,142200,2756562290,17130,17150,17150,17130,6
20240318,142100,2756459490,17120,17120,17120,17120,0
20240318,142000,2756459490,17120,17120,17120,17120,20
20240318,141900,2756117090,17120,17130,17130,17120,233
20240318,141800,2752128080,17120,17120,17120,17120,30
20240318,141700,2751614480,17120,17120,17120,17120,470
20240318,141600,2743568080,17120,17150,17150,17120,1628
20240318,141500,2715687280,17140,17150,17150,17140,511
20240318,141400,2706928670,17170,17150,17170,17150,95
20240318,141300,2705297540,17150,17170,17170,17150,2462
20240318,141200,2663051230,17180,17180,17180,17180,0
20240318,141100,2663051230,17180,17170,17180,17170,117
20240318,141000,2661041180,17170,17170,17170,17170,250
20240318,140900,2656748680,17170,17170,17170,17160,191
20240318,140800,2653469820,17170,17170,17170,17170,53
20240318,140700,2652559810,17160,17160,17160,17160,100
20240318,140600,2650843810,17170,17170,17170,17170,149
20240318,140500,2648285480,17170,17180,17180,17170,60
20240318,140400,2647254980,17180,17180,17190,17170,996
20240318,140300,2630146090,17190,17190,17190,17180,197
20240318,140200,2626760710,17190,17190,17190,17180,14
20240318,140100,2626520150,17190,17190,17190,17190,71
20240318,140000,2625299660,17190,17190,17190,17190,95
20240318,135900,2623666610,17190,17190,17190,17190,191
20240318,135800,2620383320,17190,17190,17190,17190,253
20240318,135700,2616034250,17190,17180,17190,17180,59
20240318,135600,2615020330,17180,17160,17180,17160,1576
20240318,135500,2587957330,17160,17160,17160,17160,1
20240318,135400,2587940170,17160,17160,17160,17150,120
20240318,135300,2585881570,17160,17160,17160,17160,125
20240318,135200,2583736570,17160,17160,17160,17160,127
20240318,135100,2581557250,17150,17160,17160,17150,370
20240318,135000,2575210920,17170,17170,17170,17170,121
20240318,134900,2573133350,17170,17160,17170,17160,80
20240318,134800,2571760540,17160,17160,17160,17160,108
20240318,134700,2569907260,17140,17170,17170,17140,51
20240318,134600,2569033090,17140,17150,17150,17140,859
20240318,134500,2554305750,17170,17170,17170,17160,77
20240318,134400,2552983710,17150,17150,17150,17150,900
20240318,134300,2537548710,17150,17150,17150,17150,4569
20240318,134200,2459190360,17150,17150,17150,17150,100
20240318,134100,2457475360,17150,17150,17150,17140,131
20240318,134000,2455229210,17150,17140,17150,17140,80
20240318,133900,2453857310,17140,17140,17140,17140,200
20240318,133800,2450429310,17150,17140,17150,17140,766
20240318,133700,2437298530,17140,17130,17140,17130,170
20240318,133600,2434385030,17140,17140,17140,17140,248
20240318,133500,2430134310,17140,17140,17140,17130,30
20240318,133400,2429620380,17130,17130,17130,17130,28
20240318,133300,2429140740,17130,17130,17130,17130,39
20240318,133200,2428472670,17130,17130,17130,17130,29
20240318,133100,2427975900,17130,17140,17140,17130,620
20240318,133000,2417349300,17140,17130,17140,17130,106
20240318,132900,2415532800,17140,17140,17140,17140,38
20240318,132800,2414881480,17130,17130,17130,17130,339
20240318,132700,2409074410,17130,17140,17140,17130,177
20240318,132600,2406042390,17140,17140,17140,17140,92
20240318,132500,2404465510,17140,17140,17140,17120,181
20240318,132400,2401363570,17130,17130,17130,17130,61
20240318,132300,2400318640,17130,17130,17130,17130,60
20240318,132200,2399290840,17130,17140,17140,17130,154
20240318,132100,2396652240,17150,17120,17150,17120,3
20240318,132000,2396600850,17130,17160,17160,17130,3038
20240318,131900,2344505040,17170,17170,17170,17160,189
20240318,131800,2341260280,17170,17170,17170,17170,0
20240318,131700,2341260280,17170,17170,17170,17170,239
20240318,131600,2337156650,17160,17160,17170,17160,232
20240318,131500,2333175060,17170,17170,17170,17170,0
20240318,131400,2333175060,17170,17160,17170,17160,13
20240318,131300,2332951970,17160,17160,17160,17160,1
20240318,131200,2332934810,17160,17160,17160,17160,6
20240318,131100,2332831850,17170,17170,17170,17170,580
20240318,131000,2322873250,17170,17170,17170,17170,39
20240318,130900,2322203620,17170,17160,17170,17160,242
20240318,130800,2318050730,17150,17150,17150,17150,140
20240318,130700,2315649730,17150,17140,17150,17140,13
20240318,130600,2315426800,17130,17130,17130,17130,630
20240318,130500,2304634900,17130,17120,17140,17120,332
20240318,130400,2298946510,17140,17160,17160,17120,2335
20240318,130300,2258945960,17170,17170,17170,17160,913
20240318,130200,2243278660,17180,17180,17180,17180,0
20240318,130100,2243278660,17180,17180,17180,17180,0
20240318,130000,2243278660,17180,17180,17180,17170,522
20240318,125900,2234315280,17180,17180,17180,17180,10
20240318,125800,2234143480,17180,17180,17180,17170,146
20240318,125700,2231635350,17160,17180,17180,17160,3
20240318,125600,2231583850,17150,17170,17180,17150,877
20240318,125500,2216532600,17170,17170,17170,17170,0
20240318,125400,2216532600,17170,17170,17170,17170,98
20240318,125300,2214849940,17180,17180,17180,17180,450
20240318,125200,2207118940,17180,17180,17180,17180,7
20240318,125100,2206998680,17180,17190,17190,17180,23
20240318,125000,2206603530,17170,17170,17170,17170,5
20240318,124900,2206517680,17170,17170,17170,17170,500
20240318,124800,2197932680,17170,17190,17190,17170,544
20240318,124700,2188581360,17170,17170,17170,17170,1
20240318,124600,2188564190,17170,17180,17180,17170,291
20240318,124500,2183564830,17180,17170,17180,17170,35
20240318,124400,2182963860,17170,17170,17170,17170,104
20240318,124300,2181178180,17170,17170,17170,17170,1
20240318,124200,2181161010,17170,17170,17170,17170,0
20240318,124100,2181161010,17170,17170,17170,17150,241
20240318,124000,2177025040,17150,17150,17150,17150,11
20240318,123900,2176836390,17150,17150,17150,17150,43
20240318,123800,2176098940,17140,17140,17150,17140,1041
20240318,123700,2158256190,17150,17150,17150,17150,0
20240318,123600,2158256190,17150,17150,17150,17150,57
20240318,123500,2157278640,17150,17170,17170,17150,504
20240318,123400,2148630150,17170,17170,17170,17170,176
20240318,123300,2145608230,17170,17170,17170,17170,0
20240318,123200,2145608230,17170,17170,17170,17170,0
20240318,123100,2145608230,17170,17170,17170,17170,0
20240318,123000,2145608230,17170,17150,17170,17150,232
20240318,122900,2141626990,17150,17170,17170,17150,126
20240318,122800,2139465970,17170,17160,17170,17150,322
20240318,122700,2133939990,17160,17160,17170,17160,114
20240318,122600,2131983610,17160,17150,17160,17150,213
20240318,122500,2128330610,17170,17170,17170,17150,122
20240318,122400,2126235910,17180,17150,17180,17150,792
20240318,122300,2112636440,17150,17140,17150,17140,141
20240318,122200,2110219450,17130,17130,17130,17130,0
20240318,122100,2110219450,17130,17130,17130,17130,8
20240318,122000,2110082410,17120,17140,17140,17120,606
20240318,121900,2099702690,17150,17160,17170,17150,1197
20240318,121800,2079173060,17160,17160,17160,17160,4
20240318,121700,2079104420,17160,17160,17170,17150,398
20240318,121600,2072272840,17150,17150,17150,17150,50
20240318,121500,2071415340,17160,17160,17160,17150,141
20240318,121400,2068996280,17160,17160,17160,17160,77
20240318,121300,2067674960,17160,17160,17160,17150,230
20240318,121200,2063729860,17150,17160,17160,17150,863
20240318,121100,2048928680,17170,17170,17170,17170,41
20240318,121000,2048224710,17160,17160,17160,17160,0
20240318,120900,2048224710,17160,17160,17160,17160,478
20240318,120800,2040022230,17160,17160,17160,17160,22
20240318,120700,2039644710,17160,17160,17160,17160,50
20240318,120600,2038786710,17160,17160,17160,17160,69
20240318,120500,2037602670,17170,17160,17170,17160,32
20240318,120400,2037053540,17160,17150,17170,17150,321
20240318,120300,2031544380,17170,17160,17170,17160,186
20240318,120200,2028352020,17150,17150,17160,17150,569
20240318,120100,2018591630,17150,17150,17150,17150,1487
20240318,120000,1993089580,17140,17160,17160,17140,11
20240318,115900,1992900860,17160,17160,17160,17140,91
20240318,115800,1991340360,17160,17160,17160,17150,533
20240318,115700,1982194190,17150,17160,17160,17150,586
20240318,115600,1972141330,17160,17190,17200,17160,638
20240318,115500,1961178780,17200,17200,17200,17190,1996
20240318,115400,1926855790,17190,17190,17200,17190,3679
20240318,115300,1863609970,17190,17130,17190,17110,3224
20240318,115200,1808249310,17130,17120,17130,17100,1226
20240318,115100,1787262290,17120,17120,17120,17120,100
20240318,115000,1785550290,17100,17100,17120,17100,980
20240318,114900,1768792120,17120,17130,17130,17100,2671
20240318,114800,1723099530,17120,17140,17160,17120,1285
20240318,114700,1701090180,17150,17180,17180,17150,912
20240318,114600,1685439530,17180,17150,17180,17150,1968
20240318,114500,1651677560,17150,17140,17150,17140,88
20240318,114400,1650168530,17150,17120,17150,17120,2223
20240318,114300,1612056470,17120,17120,17130,17100,467
20240318,114200,1604058450,17120,17070,17120,17070,3457
20240318,114100,1544950430,17080,17040,17080,17040,1415
20240318,114000,1520793090,17040,17050,17060,17040,1201
20240318,113900,1500326490,17070,17070,17070,17070,0
20240318,113800,1500326490,17070,17070,17070,17070,0
20240318,113700,1500326490,17070,17050,17070,17050,158
20240318,113600,1497632570,17060,17060,17060,17060,100
20240318,113500,1495926570,17070,17070,17070,17060,726
20240318,113400,1483536700,17070,17060,17070,17060,140
20240318,113300,1481147090,17070,17070,17070,17070,106
20240318,113200,1479337670,17080,17070,17080,17060,3212
20240318,113100,1424491870,17070,17010,17070,17010,1469
20240318,113000,1399460640,17020,17020,17020,17020,121
20240318,112900,1397401220,16990,17000,17010,16990,343
20240318,112800,1391568700,17020,17010,17020,17010,106
20240318,112700,1389765630,17010,17000,17030,17000,980
20240318,112600,1373089780,17000,17000,17000,17000,230
20240318,112500,1369179780,17000,16980,17000,16980,350
20240318,112400,1363233400,16980,16980,16980,16970,161
20240318,112300,1360499710,16980,16980,16980,16980,0
20240318,112200,1360499710,16980,16980,16980,16980,141
20240318,112100,1358105530,16980,16980,16980,16980,59
20240318,112000,1357103710,16970,16970,16970,16970,100
20240318,111900,1355406710,16970,16950,16970,16950,81
20240318,111800,1354032160,16970,16950,16970,16950,118
20240318,111700,1352030640,16950,16950,16950,16950,397
20240318,111600,1345301490,16950,16950,16950,16950,62
20240318,111500,1344250590,16950,16930,16950,16930,174
20240318,111400,1341303370,16920,16920,16920,16920,272
20240318,111300,1336701130,16920,16920,16920,16920,83
20240318,111200,1335296770,16920,16890,16920,16890,1148
20240318,111100,1315879670,16890,16890,16890,16890,45
20240318,111000,1315119620,16890,16860,16890,16860,393
20240318,110900,1308490880,16890,16880,16890,16870,95
20240318,110800,1306886510,16890,16890,16890,16880,281
20240318,110700,1302140520,16890,16890,16890,16890,71
20240318,110600,1300941330,16900,16890,16900,16890,160
20240318,110500,1298237930,16890,16890,16890,16890,554
20240318,110400,1288880870,16890,16880,16890,16880,169
20240318,110300,1286026940,16870,16870,16870,16870,50
20240318,110200,1285183440,16880,16880,16880,16880,0
20240318,110100,1285183440,16880,16880,16880,16880,0
20240318,110000,1285183440,16880,16880,16880,16880,0
20240318,105900,1285183440,16880,16870,16880,16870,6
20240318,105800,1285082170,16880,16870,16880,16870,311
20240318,105700,1279834480,16880,16870,16880,16870,85
20240318,105600,1278400520,16880,16880,16880,16880,232
20240318,105500,1274484360,16880,16890,16890,16880,446
20240318,105400,1266955730,16920,16890,16920,16890,335
20240318,105300,1261293440,16890,16890,16890,16890,5
20240318,105200,1261208990,16880,16880,16880,16880,1
20240318,105100,1261192110,16890,16890,16890,16890,3
20240318,105000,1261141440,16890,16890,16890,16890,29
20240318,104900,1260651630,16880,16880,16880,16880,100
20240318,104800,1258963630,16880,16870,16880,16870,200
20240318,104700,1255588630,16880,16890,16890,16880,281
20240318,104600,1250844570,16890,16910,16910,16890,801
20240318,104500,1237304840,16910,16930,16930,16910,134
20240318,104400,1235038570,16920,16930,16930,16920,15
20240318,104300,1234784720,16930,16930,16930,16930,1
20240318,104200,1234767790,16930,16930,16930,16930,0
20240318,104100,1234767790,16930,16930,16930,16930,1
20240318,104000,1234750860,16950,16950,16950,16950,0
20240318,103900,1234750860,16950,16950,16950,16950,0
20240318,103800,1234750860,16950,16910,16950,16910,5
20240318,103700,1234666270,16910,16920,16920,16910,639
20240318,103600,1223858910,16910,16920,16920,16910,39
20240318,103500,1223199320,16920,16950,16950,16920,3767
20240318,103400,1159388270,16950,16970,16970,16940,630
20240318,103300,1148714530,16970,16970,16970,16950,845
20240318,103200,1134389640,16960,16960,16960,16960,107
20240318,103100,1132574920,16960,16960,16960,16960,0
20240318,103000,1132574920,16960,16990,16990,16960,790
20240318,102900,1119166060,16990,17020,17020,16990,675
20240318,102800,1107693830,17030,17040,17040,17030,95
20240318,102700,1106075040,17040,17050,17050,17040,107
20240318,102600,1104251420,17050,17040,17050,17040,118
20240318,102500,1102240010,17040,17030,17040,17030,140
20240318,102400,1099855090,17030,17030,17030,17030,85
20240318,102300,1098407540,17030,17030,17030,17030,53
20240318,102200,1097504950,17030,17020,17030,17020,130
20240318,102100,1095291550,17010,17000,17010,17000,106
20240318,102000,1093489100,17000,17010,17010,17000,215
20240318,101900,1089833400,17000,17000,17000,17000,122
20240318,101800,1087759400,17000,16970,17010,16970,78
20240318,101700,1086433820,16990,16990,16990,16990,132
20240318,101600,1084191140,16970,17000,17000,16970,1068
20240318,101500,1066049790,17030,17030,17040,17030,88
20240318,101400,1064550880,17000,17050,17050,17000,368
20240318,101300,1058294700,17010,17060,17060,17010,499
20240318,101200,1049792710,17060,17040,17060,17040,590
20240318,101100,1039732950,17040,17000,17040,17000,214
20240318,101000,1036092070,17010,17050,17050,17010,672
20240318,100900,1024649230,17050,17050,17050,17040,1943
20240318,100800,991522330,17050,16960,17050,16950,5651
20240318,100700,895534350,16950,16950,16950,16940,3675
20240318,100600,833273100,16950,16940,16950,16940,303
20240318,100500,828137780,16950,16950,16950,16950,295
20240318,100400,823137530,16940,16930,16940,16910,731
20240318,100300,810761400,16920,16890,16920,16890,398
20240318,100200,804029890,16890,16850,16890,16850,870
20240318,100100,789367120,16840,16850,16860,16840,2454
20240318,100000,748029110,16850,16850,16850,16850,340
20240318,095900,742300110,16850,16850,16850,16850,93
20240318,095800,740733060,16850,16840,16850,16840,5
20240318,095700,740648840,16840,16840,16840,16840,0
20240318,095600,740648840,16840,16840,16850,16840,150
20240318,095500,738122340,16810,16830,16830,16810,2200
20240318,095400,701135470,16850,16850,16850,16820,1068
20240318,095300,683158700,16860,16850,16860,16850,101
20240318,095200,681456840,16860,16840,16860,16830,88
20240318,095100,679975270,16850,16840,16850,16830,190
20240318,095000,676775720,16850,16860,16860,16850,14
20240318,094900,676539780,16860,16860,16860,16860,78
20240318,094800,675224700,16860,16860,16860,16860,2
20240318,094700,675190980,16840,16840,16840,16840,200
20240318,094600,671822980,16840,16840,16840,16840,195
20240318,094500,668539180,16820,16820,16820,16820,80
20240318,094400,667193580,16850,16850,16850,16850,204
20240318,094300,663756180,16850,16820,16850,16820,217
20240318,094200,660106060,16820,16820,16820,16810,507
20240318,094100,651578520,16820,16840,16840,16820,1248
20240318,094000,630573730,16840,16840,16840,16840,72
20240318,093900,629361250,16840,16840,16840,16840,0
20240318,093800,629361250,16840,16850,16850,16840,161
20240318,093700,626648440,16850,16850,16850,16850,8
20240318,093600,626513640,16840,16850,16850,16840,362
20240318,093500,620414940,16850,16860,16860,16840,2632
20240318,093400,576074430,16860,16870,16870,16860,597
20240318,093300,566009000,16860,16860,16860,16860,0
20240318,093200,566009000,16860,16870,16870,16860,592
20240318,093100,556023070,16870,16860,16870,16860,107
20240318,093000,554218970,16870,16880,16890,16870,1083
20240318,092900,535945920,16890,16910,16910,16890,519
20240318,092800,527178310,16920,16920,16920,16920,316
20240318,092700,521831590,16940,16950,16960,16940,388
20240318,092600,515254060,16960,16960,16960,16950,78
20240318,092500,513931230,16960,16960,16960,16960,1390
20240318,092400,490356830,16960,16950,16960,16950,401
20240318,092300,483558380,16950,16880,16950,16880,576
20240318,092200,473807020,16910,16910,16910,16910,0
20240318,092100,473807020,16910,16870,16910,16870,3607
20240318,092000,412921500,16880,16880,16880,16870,2168
20240318,091900,376325720,16880,16850,16880,16850,860
20240318,091800,361811240,16850,16870,16870,16850,378
20240318,091700,355438620,16880,16870,16880,16870,135
20240318,091600,353161160,16880,16870,16880,16850,610
20240318,091500,342867740,16860,16870,16870,16850,754
20240318,091400,330153680,16880,16870,16880,16870,146
20240318,091300,327689210,16880,16910,16920,16870,657
20240318,091200,316588780,16880,16880,16880,16880,14
20240318,091100,316352460,16880,16870,16880,16870,2065
20240318,091000,281495360,16870,16860,16870,16860,784
20240318,090900,268271140,16870,16870,16870,16860,540
20240318,090800,259161350,16880,16920,16920,16880,1045
20240318,090700,241509510,16920,16910,16920,16900,265
20240318,090600,237026410,16900,16880,16910,16880,3399
20240318,090500,179635460,16880,16870,16880,16870,275
20240318,090400,174995550,16870,16870,16880,16870,501
20240318,090300,166543670,16870,16830,16880,16830,431
20240318,090200,159272240,16890,16830,16900,16830,1577
20240318,090100,132667060,16830,16800,16830,16800,850
20240318,090000,118385100,16780,16890,16890,16780,7039