KissMeData/003570/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,184000,1286379930,16900,16900,16900,16900,762
20240318,183900,1286379930,16900,16900,16900,16900,0
20240318,183800,1286379930,16900,16900,16900,16900,0
20240318,183700,1286379930,16900,16900,16900,16900,0
20240318,183600,1286379930,16900,16900,16900,16900,0
20240318,183500,1286379930,16900,16900,16900,16900,0
20240318,183400,1286379930,16900,16900,16900,16900,0
20240318,183300,1286379930,16900,16900,16900,16900,0
20240318,183200,1286379930,16900,16900,16900,16900,0
20240318,183100,1286379930,16900,16900,16900,16900,0
20240318,183000,1286379930,16900,16900,16900,16900,0
20240318,182900,1286379930,16900,16900,16900,16900,0
20240318,182800,1286379930,16900,16900,16900,16900,0
20240318,182700,1286379930,16900,16900,16900,16900,0
20240318,182600,1286379930,16900,16900,16900,16900,0
20240318,182500,1286379930,16900,16900,16900,16900,0
20240318,182400,1286379930,16900,16900,16900,16900,0
20240318,182300,1286379930,16900,16900,16900,16900,0
20240318,182200,1286379930,16900,16900,16900,16900,0
20240318,182100,1286379930,16900,16900,16900,16900,0
20240318,182000,1286379930,16900,16900,16900,16900,0
20240318,181900,1286379930,16900,16900,16900,16900,0
20240318,181800,1286379930,16900,16900,16900,16900,0
20240318,181700,1286379930,16900,16900,16900,16900,0
20240318,181600,1286379930,16900,16900,16900,16900,0
20240318,181500,1286379930,16900,16900,16900,16900,0
20240318,181400,1286379930,16900,16900,16900,16900,0
20240318,181300,1286379930,16900,16900,16900,16900,0
20240318,181200,1286379930,16900,16900,16900,16900,0
20240318,181100,1286379930,16900,16900,16900,16900,0
20240318,181000,1286379930,16900,16900,16900,16900,762
20240318,180900,1286379930,16900,16900,16900,16900,0
20240318,180800,1286379930,16900,16900,16900,16900,0
20240318,180700,1286379930,16900,16900,16900,16900,0
20240318,180600,1286379930,16900,16900,16900,16900,0
20240318,180500,1286379930,16900,16900,16900,16900,0
20240318,180400,1286379930,16900,16900,16900,16900,0
20240318,180300,1286379930,16900,16900,16900,16900,0
20240318,180200,1286379930,16900,16900,16900,16900,0
20240318,180100,1286379930,16900,16900,16900,16900,0
20240318,180000,1286379930,16900,16900,16900,16900,0
20240318,175900,1286379930,16900,16900,16900,16900,0
20240318,175800,1286379930,16900,16900,16900,16900,0
20240318,175700,1286379930,16900,16900,16900,16900,0
20240318,175600,1286379930,16900,16900,16900,16900,0
20240318,175500,1286379930,16900,16900,16900,16900,0
20240318,175400,1286379930,16900,16900,16900,16900,0
20240318,175300,1286379930,16900,16900,16900,16900,0
20240318,175200,1286379930,16900,16900,16900,16900,0
20240318,175100,1286379930,16900,16900,16900,16900,0
20240318,175000,1286379930,16900,16900,16900,16900,0
20240318,174900,1286379930,16900,16900,16900,16900,0
20240318,174800,1286379930,16900,16900,16900,16900,0
20240318,174700,1286379930,16900,16900,16900,16900,0
20240318,174600,1286379930,16900,16900,16900,16900,0
20240318,174500,1286379930,16900,16900,16900,16900,0
20240318,174400,1286379930,16900,16900,16900,16900,0
20240318,174300,1286379930,16900,16900,16900,16900,0
20240318,174200,1286379930,16900,16900,16900,16900,0
20240318,174100,1286379930,16900,16900,16900,16900,0
20240318,174000,1286379930,16900,16900,16900,16900,762
20240318,173900,1286379930,16900,16900,16900,16900,0
20240318,173800,1286379930,16900,16900,16900,16900,0
20240318,173700,1286379930,16900,16900,16900,16900,0
20240318,173600,1286379930,16900,16900,16900,16900,0
20240318,173500,1286379930,16900,16900,16900,16900,0
20240318,173400,1286379930,16900,16900,16900,16900,0
20240318,173300,1286379930,16900,16900,16900,16900,0
20240318,173200,1286379930,16900,16900,16900,16900,0
20240318,173100,1286379930,16900,16900,16900,16900,0
20240318,173000,1286379930,16900,16900,16900,16900,0
20240318,172900,1286379930,16900,16900,16900,16900,0
20240318,172800,1286379930,16900,16900,16900,16900,0
20240318,172700,1286379930,16900,16900,16900,16900,0
20240318,172600,1286379930,16900,16900,16900,16900,0
20240318,172500,1286379930,16900,16900,16900,16900,0
20240318,172400,1286379930,16900,16900,16900,16900,0
20240318,172300,1286379930,16900,16900,16900,16900,0
20240318,172200,1286379930,16900,16900,16900,16900,0
20240318,172100,1286379930,16900,16900,16900,16900,0
20240318,172000,1286379930,16900,16900,16900,16900,0
20240318,171900,1286379930,16900,16900,16900,16900,0
20240318,171800,1286379930,16900,16900,16900,16900,0
20240318,171700,1286379930,16900,16900,16900,16900,0
20240318,171600,1286379930,16900,16900,16900,16900,0
20240318,171500,1286379930,16900,16900,16900,16900,0
20240318,171400,1286379930,16900,16900,16900,16900,0
20240318,171300,1286379930,16900,16900,16900,16900,0
20240318,171200,1286379930,16900,16900,16900,16900,0
20240318,171100,1286379930,16900,16900,16900,16900,0
20240318,171000,1286379930,16900,16900,16900,16900,762
20240318,170900,1286379930,16900,16900,16900,16900,0
20240318,170800,1286379930,16900,16900,16900,16900,0
20240318,170700,1286379930,16900,16900,16900,16900,0
20240318,170600,1286379930,16900,16900,16900,16900,0
20240318,170500,1286379930,16900,16900,16900,16900,0
20240318,170400,1286379930,16900,16900,16900,16900,0
20240318,170300,1286379930,16900,16900,16900,16900,0
20240318,170200,1286379930,16900,16900,16900,16900,0
20240318,170100,1286379930,16900,16900,16900,16900,0
20240318,170000,1286379930,16900,16900,16900,16900,0
20240318,165900,1286379930,16900,16900,16900,16900,0
20240318,165800,1286379930,16900,16900,16900,16900,0
20240318,165700,1286379930,16900,16900,16900,16900,0
20240318,165600,1286379930,16900,16900,16900,16900,0
20240318,165500,1286379930,16900,16900,16900,16900,0
20240318,165400,1286379930,16900,16900,16900,16900,0
20240318,165300,1286379930,16900,16900,16900,16900,0
20240318,165200,1286379930,16900,16900,16900,16900,0
20240318,165100,1286379930,16900,16900,16900,16900,0
20240318,165000,1286379930,16900,16900,16900,16900,0
20240318,164900,1286379930,16900,16900,16900,16900,0
20240318,164800,1286379930,16900,16900,16900,16900,0
20240318,164700,1286379930,16900,16900,16900,16900,0
20240318,164600,1286379930,16900,16900,16900,16900,0
20240318,164500,1286379930,16900,16900,16900,16900,0
20240318,164400,1286379930,16900,16900,16900,16900,0
20240318,164300,1286379930,16900,16900,16900,16900,0
20240318,164200,1286379930,16900,16900,16900,16900,0
20240318,164100,1286379930,16900,16900,16900,16900,0
20240318,164000,1286379930,16900,16900,16900,16900,762
20240318,163900,1286379930,16900,16900,16900,16900,0
20240318,163800,1286379930,16900,16900,16900,16900,0
20240318,163700,1286379930,16900,16900,16900,16900,0
20240318,163600,1286379930,16900,16900,16900,16900,0
20240318,163500,1286379930,16900,16900,16900,16900,0
20240318,163400,1286379930,16900,16900,16900,16900,0
20240318,163300,1286379930,16900,16900,16900,16900,0
20240318,163200,1286379930,16900,16900,16900,16900,0
20240318,163100,1286379930,16900,16900,16900,16900,0
20240318,163000,1286379930,16900,16900,16900,16900,0
20240318,162900,1286379930,16900,16900,16900,16900,0
20240318,162800,1286379930,16900,16900,16900,16900,0
20240318,162700,1286379930,16900,16900,16900,16900,0
20240318,162600,1286379930,16900,16900,16900,16900,0
20240318,162500,1286379930,16900,16900,16900,16900,0
20240318,162400,1286379930,16900,16900,16900,16900,0
20240318,162300,1286379930,16900,16900,16900,16900,0
20240318,162200,1286379930,16900,16900,16900,16900,0
20240318,162100,1286379930,16900,16900,16900,16900,0
20240318,162000,1286379930,16900,16900,16900,16900,0
20240318,161900,1286379930,16900,16900,16900,16900,0
20240318,161800,1286379930,16900,16900,16900,16900,0
20240318,161700,1286379930,16900,16900,16900,16900,0
20240318,161600,1286379930,16900,16900,16900,16900,0
20240318,161500,1286379930,16900,16900,16900,16900,0
20240318,161400,1286379930,16900,16900,16900,16900,0
20240318,161300,1286379930,16900,16900,16900,16900,0
20240318,161200,1286379930,16900,16900,16900,16900,0
20240318,161100,1286379930,16900,16900,16900,16900,0
20240318,161000,1286379930,16900,16900,16900,16900,762
20240318,160900,1286379930,16900,16900,16900,16900,0
20240318,160800,1286379930,16900,16900,16900,16900,0
20240318,160700,1286379930,16900,16900,16900,16900,0
20240318,160600,1286379930,16900,16900,16900,16900,0
20240318,160500,1286379930,16900,16900,16900,16900,0
20240318,160400,1286379930,16900,16900,16900,16900,0
20240318,160300,1286379930,16900,16900,16900,16900,0
20240318,160200,1286379930,16900,16900,16900,16900,0
20240318,160100,1286379930,16900,16900,16900,16900,0
20240318,160000,1286379930,16900,16900,16900,16900,0
20240318,155900,1286379930,16900,16900,16900,16900,0
20240318,155800,1286379930,16900,16900,16900,16900,0
20240318,155700,1286379930,16900,16900,16900,16900,0
20240318,155600,1286379930,16900,16900,16900,16900,0
20240318,155500,1286379930,16900,16900,16900,16900,0
20240318,155400,1286379930,16900,16900,16900,16900,0
20240318,155300,1286379930,16900,16900,16900,16900,0
20240318,155200,1286379930,16900,16900,16900,16900,0
20240318,155100,1286379930,16900,16900,16900,16900,0
20240318,155000,1286379930,16900,16900,16900,16900,0
20240318,154900,1286379930,16900,16900,16900,16900,0
20240318,154800,1286379930,16900,16900,16900,16900,0
20240318,154700,1286379930,16900,16900,16900,16900,0
20240318,154600,1286379930,16900,16900,16900,16900,0
20240318,154500,1286379930,16900,16900,16900,16900,0
20240318,154400,1286379930,16900,16900,16900,16900,0
20240318,154300,1286379930,16900,16900,16900,16900,0
20240318,154200,1286379930,16900,16900,16900,16900,0
20240318,154100,1286379930,16900,16900,16900,16900,0
20240318,154000,1286379930,16900,16900,16900,16900,762
20240318,153900,1286379930,16900,16900,16900,16900,0
20240318,153800,1286379930,16900,16900,16900,16900,0
20240318,153700,1286379930,16900,16900,16900,16900,0
20240318,153600,1286379930,16900,16900,16900,16900,0
20240318,153500,1286379930,16900,16900,16900,16900,0
20240318,153400,1286379930,16900,16900,16900,16900,0
20240318,153300,1286379930,16900,16900,16900,16900,0
20240318,153200,1286379930,16900,16900,16900,16900,0
20240318,153100,1286379930,16900,16900,16900,16900,0
20240318,153000,1286379930,16900,16900,16900,16900,762
20240318,152900,1273502130,16920,16920,16920,16920,0
20240318,152800,1273502130,16920,16920,16920,16920,0
20240318,152700,1273502130,16920,16920,16920,16920,0
20240318,152600,1273502130,16920,16920,16920,16920,0
20240318,152500,1273502130,16920,16920,16920,16920,0
20240318,152400,1273502130,16920,16920,16920,16920,0
20240318,152300,1273502130,16920,16920,16920,16920,0
20240318,152200,1273502130,16920,16920,16920,16920,0
20240318,152100,1273502130,16920,16920,16920,16920,0
20240318,152000,1273502130,16920,16920,16920,16920,0
20240318,151900,1273502130,16920,16910,16980,16910,174
20240318,151800,1270555430,16910,16900,16910,16900,77
20240318,151700,1269253560,16910,16890,16940,16890,321
20240318,151600,1263820740,16900,16900,16900,16900,0
20240318,151500,1263820740,16900,16900,16900,16900,319
20240318,151400,1258429640,16920,16920,16920,16900,319
20240318,151300,1253034160,16930,16920,16930,16920,85
20240318,151200,1251595170,16950,16950,16950,16950,0
20240318,151100,1251595170,16950,16860,16950,16840,76
20240318,151000,1250314380,16850,16820,16850,16820,83
20240318,150900,1248917500,16810,16830,16870,16810,1241
20240318,150800,1228033540,16830,16830,16850,16830,166
20240318,150700,1225238980,16840,16850,16850,16830,495
20240318,150600,1216904160,16850,16840,16860,16840,208
20240318,150500,1213399810,16840,16830,16840,16830,144
20240318,150400,1210975400,16830,16820,16830,16810,122
20240318,150300,1208923580,16810,16810,16880,16810,563
20240318,150200,1199439490,16810,16810,16810,16800,125
20240318,150100,1197338900,16810,16800,16830,16800,239
20240318,150000,1193319890,16790,16800,16830,16790,88
20240318,145900,1191841780,16800,16810,16810,16800,643
20240318,145800,1181037460,16810,16810,16820,16810,192
20240318,145700,1177809720,16800,16810,16810,16800,45
20240318,145600,1177053590,16810,16810,16820,16810,169
20240318,145500,1174212680,16820,16820,16820,16820,159
20240318,145400,1171538300,16800,16800,16800,16800,123
20240318,145300,1169471900,16810,16820,16820,16810,188
20240318,145200,1166311320,16820,16830,16830,16820,162
20240318,145100,1163585190,16830,16820,16830,16820,184
20240318,145000,1160489840,16810,16820,16820,16810,95
20240318,144900,1158892340,16820,16830,16840,16820,142
20240318,144800,1156503590,16820,16810,16830,16810,191
20240318,144700,1153291750,16810,16810,16810,16810,87
20240318,144600,1151829280,16810,16820,16820,16810,132
20240318,144500,1149609700,16820,16820,16820,16820,156
20240318,144400,1146985780,16820,16820,16850,16820,145
20240318,144300,1144546460,16810,16860,16860,16810,170
20240318,144200,1141685270,16860,16860,16860,16860,121
20240318,144100,1139645210,16810,16780,16830,16780,310
20240318,144000,1134435120,16780,16800,16810,16780,195
20240318,143900,1131160550,16800,16810,16810,16800,223
20240318,143800,1127412220,16800,16800,16800,16800,219
20240318,143700,1123733020,16810,16800,16810,16800,237
20240318,143600,1119751400,16800,16800,16810,16780,343
20240318,143500,1113990060,16790,16800,16800,16780,315
20240318,143400,1108701130,16800,16800,16800,16790,128
20240318,143300,1106551590,16800,16800,16800,16800,104
20240318,143200,1104804390,16800,16800,16800,16790,193
20240318,143100,1101562530,16810,16810,16820,16810,143
20240318,143000,1099158690,16820,16830,16830,16810,116
20240318,142900,1097207890,16820,16830,16830,16800,1111
20240318,142800,1078541160,16810,16810,16810,16810,119
20240318,142700,1076540770,16820,16840,16840,16820,178
20240318,142600,1073546060,16830,16820,16840,16820,142
20240318,142500,1071156230,16820,16820,16830,16820,122
20240318,142400,1069103490,16810,16810,16810,16800,167
20240318,142300,1066296810,16820,16810,16820,16810,195
20240318,142200,1063018760,16810,16810,16810,16800,271
20240318,142100,1058465120,16810,16830,16830,16810,222
20240318,142000,1054731940,16830,16820,16830,16820,107
20240318,141900,1052931770,16820,16800,16820,16800,106
20240318,141800,1051150910,16800,16810,16810,16800,282
20240318,141700,1046411390,16810,16830,16830,16810,264
20240318,141600,1041972120,16810,16840,16840,16810,555
20240318,141500,1032635970,16840,16910,16910,16840,1292
20240318,141400,1010820270,16920,16920,16930,16920,179
20240318,141300,1007791570,16940,16960,16960,16940,329
20240318,141200,1002214620,16970,16970,16980,16970,155
20240318,141100,999584260,16970,16970,16970,16960,92
20240318,141000,998023900,16960,16960,16960,16950,86
20240318,140900,996565530,16960,16950,16960,16950,43
20240318,140800,995836450,16950,16990,16990,16950,999
20240318,140700,978881440,16980,17030,17030,16980,946
20240318,140600,962798860,17040,17030,17040,17030,4
20240318,140500,962730720,17030,17040,17040,17030,121
20240318,140400,960669770,17050,17050,17060,17050,265
20240318,140300,956151510,17050,17050,17050,17050,3
20240318,140200,956100360,17050,17050,17050,17050,4
20240318,140100,956032160,17050,17030,17050,17030,134
20240318,140000,953749630,17030,17070,17070,17020,165
20240318,135900,950940270,17070,17060,17070,17040,93
20240318,135800,949355480,17060,17090,17090,17060,2
20240318,135700,949321330,17040,17040,17040,17040,129
20240318,135600,947123170,17030,17090,17090,17030,457
20240318,135500,939333290,17090,17110,17110,17090,5
20240318,135400,939247780,17110,17090,17110,17090,199
20240318,135300,935844890,17100,17080,17100,17080,125
20240318,135200,933708650,17090,17070,17090,17070,332
20240318,135100,928041390,17050,17050,17050,17050,69
20240318,135000,926864940,17050,17040,17050,17040,11
20240318,134900,926677470,17040,17050,17050,17040,113
20240318,134800,924751930,17040,17040,17040,17040,130
20240318,134700,922536730,17040,17040,17040,17040,2
20240318,134600,922502650,17040,17030,17040,17030,56
20240318,134500,921548950,17030,17020,17030,17020,8
20240318,134400,921412780,17030,17030,17030,17030,2
20240318,134300,921378720,17030,17040,17040,17030,182
20240318,134200,918279240,17040,17050,17050,17040,166
20240318,134100,915449810,17060,17060,17070,17060,115
20240318,134000,913487890,17070,17060,17070,17060,8
20240318,133900,913351370,17070,17080,17080,17070,151
20240318,133800,910773770,17070,17070,17070,17070,119
20240318,133700,908742440,17070,17070,17070,17070,4
20240318,133600,908674160,17070,17070,17070,17070,2
20240318,133500,908640020,17060,17060,17060,17050,77
20240318,133400,907326550,17060,17080,17080,17060,312
20240318,133300,901999300,17090,17080,17090,17080,22
20240318,133200,901623510,17080,17080,17080,17080,19
20240318,133100,901298990,17090,17090,17090,17090,86
20240318,133000,899829250,17090,17070,17090,17070,8
20240318,132900,899692670,17070,17090,17090,17070,3
20240318,132800,899641420,17080,17070,17080,17070,86
20240318,132700,898173140,17080,17080,17080,17080,90
20240318,132600,896635940,17080,17090,17090,17080,233
20240318,132500,892654550,17100,17100,17100,17100,1
20240318,132400,892637450,17090,17140,17150,17090,771
20240318,132300,879422700,17140,17080,17140,17080,653
20240318,132200,868237140,17080,17060,17080,17060,417
20240318,132100,861119240,17030,17010,17030,17010,219
20240318,132000,857390750,17010,17000,17010,17000,475
20240318,131900,849314790,17010,17000,17010,17000,188
20240318,131800,846117030,17020,17020,17020,17020,0
20240318,131700,846117030,17020,17020,17020,17020,4
20240318,131600,846048950,17000,17000,17000,17000,0
20240318,131500,846048950,17000,17000,17000,17000,46
20240318,131400,845266950,17000,17040,17040,17000,750
20240318,131300,832494350,17090,17030,17090,17030,36
20240318,131200,831880870,17040,17040,17040,17040,0
20240318,131100,831880870,17040,17040,17040,17040,30
20240318,131000,831369670,17040,17020,17040,17020,139
20240318,130900,829002730,17020,17020,17020,17020,62
20240318,130800,827947490,17020,17020,17020,17020,0
20240318,130700,827947490,17020,17010,17020,17010,175
20240318,130600,824970630,17010,17010,17010,17010,115
20240318,130500,823014480,17010,17010,17010,17010,0
20240318,130400,823014480,17010,17010,17010,17010,326
20240318,130300,817469220,17010,17010,17010,17010,0
20240318,130200,817469220,17010,17010,17010,17010,86
20240318,130100,816006360,17010,17010,17010,17010,0
20240318,130000,816006360,17010,17000,17010,17000,211
20240318,125900,812417610,17010,17010,17010,17010,86
20240318,125800,810954750,17010,17000,17010,17000,33
20240318,125700,810393740,17010,17010,17010,17010,181
20240318,125600,807314930,17000,17000,17000,17000,0
20240318,125500,807314930,17000,17000,17000,17000,113
20240318,125400,805393930,17000,17000,17000,16990,213
20240318,125300,801773100,17000,16990,17000,16990,35
20240318,125200,801178400,17000,17000,17000,17000,18
20240318,125100,800872400,17000,17000,17000,17000,293
20240318,125000,795891400,16990,16990,16990,16990,5
20240318,124900,795806450,17000,17000,17000,17000,0
20240318,124800,795806450,17000,17000,17010,17000,317
20240318,124700,790415420,17000,16990,17000,16990,210
20240318,124600,786846560,16970,16970,16970,16970,0
20240318,124500,786846560,16970,16970,16970,16970,104
20240318,124400,785081680,16970,17010,17010,16970,418
20240318,124300,777976150,17010,17020,17020,17010,223
20240318,124200,774182240,17020,17050,17060,17020,312
20240318,124100,768865020,17060,17090,17090,17060,147
20240318,124000,766354400,17090,17110,17110,17090,178
20240318,123900,763311240,17130,17120,17130,17120,176
20240318,123800,760298110,17130,17130,17130,17130,0
20240318,123700,760298110,17130,17110,17130,17110,83
20240318,123600,758877760,17100,17100,17100,17100,4
20240318,123500,758809360,17100,17140,17140,17100,173
20240318,123400,755851020,17110,17130,17130,17110,1146
20240318,123300,736222630,17120,17120,17120,17120,46
20240318,123200,735435110,17110,17110,17110,17110,127
20240318,123100,733262140,17100,17100,17100,17100,0
20240318,123000,733262140,17100,17110,17110,17100,8
20240318,122900,733125310,17100,17090,17100,17090,80
20240318,122800,731757740,17080,17080,17080,17080,0
20240318,122700,731757740,17080,17080,17080,17080,89
20240318,122600,730237620,17070,17070,17070,17070,159
20240318,122500,727523490,17060,17060,17060,17060,0
20240318,122400,727523490,17060,17060,17060,17060,0
20240318,122300,727523490,17060,17060,17060,17060,0
20240318,122200,727523490,17060,17050,17060,17050,25
20240318,122100,727097040,17050,17060,17060,17050,341
20240318,122000,721281240,17050,17050,17050,17050,0
20240318,121900,721281240,17050,17050,17050,17050,2
20240318,121800,721247140,17050,17070,17070,17050,11
20240318,121700,721059470,17070,17080,17080,17070,64
20240318,121600,719966400,17080,17070,17080,17070,157
20240318,121500,717285250,17080,17090,17100,17070,244
20240318,121400,713116580,17090,17100,17100,17090,199
20240318,121300,709713750,17110,17090,17110,17090,42
20240318,121200,708995800,17090,17100,17100,17090,127
20240318,121100,706824220,17100,17110,17110,17100,30
20240318,121000,706311210,17110,17130,17130,17110,225
20240318,120900,702459280,17130,17130,17130,17130,1
20240318,120800,702442150,17140,17150,17150,17140,183
20240318,120700,699304670,17140,17130,17140,17130,294
20240318,120600,694267770,17140,17140,17140,17140,14
20240318,120500,694027810,17150,17150,17160,17140,207
20240318,120400,690478630,17150,17140,17150,17140,328
20240318,120300,684856380,17140,17130,17140,17130,208
20240318,120200,681293180,17130,17130,17130,17130,15
20240318,120100,681036230,17130,17110,17130,17110,37
20240318,120000,680402750,17100,17090,17100,17090,323
20240318,115900,674879580,17100,17100,17100,17100,114
20240318,115800,672930180,17090,17090,17100,17090,86
20240318,115700,671460420,17090,17090,17090,17090,342
20240318,115600,665615640,17080,17080,17080,17080,0
20240318,115500,665615640,17080,17080,17080,17080,0
20240318,115400,665615640,17080,17080,17090,17080,77
20240318,115300,664300460,17080,17080,17080,17080,109
20240318,115200,662438740,17080,17080,17080,17080,0
20240318,115100,662438740,17080,17070,17080,17070,150
20240318,115000,659878040,17070,17070,17070,17060,339
20240318,114900,654091340,17070,17080,17080,17070,136
20240318,114800,651769810,17080,17080,17080,17080,247
20240318,114700,647551050,17080,17080,17080,17080,0
20240318,114600,647551050,17080,17080,17080,17080,1
20240318,114500,647533970,17070,17070,17070,17070,158
20240318,114400,644836910,17070,17070,17070,17070,0
20240318,114300,644836910,17070,17070,17070,17070,0
20240318,114200,644836910,17070,17060,17070,17060,199
20240318,114100,641441860,17050,17060,17060,17050,19
20240318,114000,641117840,17070,17070,17070,17070,86
20240318,113900,639649820,17080,17070,17080,17070,2
20240318,113800,639615670,17080,17080,17080,17080,200
20240318,113700,636199670,17060,17060,17060,17060,0
20240318,113600,636199670,17060,17070,17080,17060,272
20240318,113500,631556550,17080,17080,17080,17080,297
20240318,113400,626483790,17080,17080,17080,17080,50
20240318,113300,625629790,17080,17070,17080,17070,73
20240318,113200,624382980,17060,17060,17060,17060,33
20240318,113100,623820000,17090,17080,17090,17080,99
20240318,113000,622128950,17080,17070,17080,17070,16
20240318,112900,621855780,17070,17060,17070,17060,151
20240318,112800,619279480,17060,17060,17060,17060,301
20240318,112700,614144420,17050,17050,17050,17050,1
20240318,112600,614127370,17060,17060,17060,17060,200
20240318,112500,610715370,17060,17060,17060,17060,101
20240318,112400,608992310,17050,17060,17060,17050,219
20240318,112300,605256460,17060,17060,17060,17060,114
20240318,112200,603311620,17050,17040,17060,17040,166
20240318,112100,600481830,17040,17040,17040,17040,0
20240318,112000,600481830,17040,17040,17040,17040,4
20240318,111900,600413670,17030,17030,17030,17030,20
20240318,111800,600073070,17030,17030,17030,17030,100
20240318,111700,598370070,17010,17060,17060,17010,311
20240318,111600,593069150,17060,17060,17060,17060,0
20240318,111500,593069150,17060,17080,17090,17060,153
20240318,111400,590456640,17080,17080,17090,17080,263
20240318,111300,585964550,17080,17080,17080,17080,263
20240318,111200,581472510,17080,17090,17090,17080,97
20240318,111100,579815650,17080,17080,17080,17080,149
20240318,111000,577270730,17080,17060,17090,17060,572
20240318,110900,567503240,17070,17020,17070,17020,1578
20240318,110800,540636640,17010,17010,17010,17010,5
20240318,110700,540551590,17000,17020,17020,16990,686
20240318,110600,528887370,17020,16990,17020,16990,352
20240318,110500,522901840,16990,16970,16990,16970,181
20240318,110400,519829270,16950,16940,16950,16940,652
20240318,110300,508777880,16930,16920,16930,16920,283
20240318,110200,503989130,16920,16910,16920,16910,10
20240318,110100,503820020,16910,16910,16910,16910,45
20240318,110000,503059070,16920,16900,16920,16900,317
20240318,105900,497696920,16910,16890,16910,16890,456
20240318,105800,489987240,16880,16880,16880,16880,0
20240318,105700,489987240,16880,16840,16880,16840,92
20240318,105600,488435320,16860,16830,16860,16830,45
20240318,105500,487677190,16830,16830,16830,16830,0
20240318,105400,487677190,16830,16830,16830,16830,1
20240318,105300,487660360,16860,16860,16860,16860,5
20240318,105200,487576060,16860,16840,16860,16840,37
20240318,105100,486952960,16840,16820,16840,16820,309
20240318,105000,481754600,16840,16820,16840,16820,16
20240318,104900,481485460,16810,16810,16820,16810,141
20240318,104800,479114400,16800,16830,16840,16800,281
20240318,104700,474382680,16830,16830,16830,16830,17
20240318,104600,474096570,16830,16820,16830,16800,282
20240318,104500,469353680,16820,16810,16820,16800,188
20240318,104400,466192840,16800,16810,16810,16800,418
20240318,104300,459167810,16810,16820,16820,16810,72
20240318,104200,457957070,16820,16820,16820,16800,430
20240318,104100,450725920,16830,16860,16860,16830,617
20240318,104000,440328560,16860,16860,16860,16860,43
20240318,103900,439603580,16860,16860,16860,16860,68
20240318,103800,438457100,16860,16850,16860,16850,232
20240318,103700,434547170,16850,16850,16850,16850,11
20240318,103600,434361820,16860,16880,16880,16860,86
20240318,103500,432911640,16880,16880,16890,16880,228
20240318,103400,429061250,16890,16930,16930,16890,830
20240318,103300,415029630,16930,16940,16940,16930,226
20240318,103200,411202830,16940,16930,16940,16930,123
20240318,103100,409119300,16930,16930,16930,16930,10
20240318,103000,408950000,16940,16940,16940,16940,252
20240318,102900,404681120,16950,16940,16950,16940,12
20240318,102800,404477810,16940,16940,16940,16940,23
20240318,102700,404088190,16940,16950,16950,16940,216
20240318,102600,400427170,16960,16960,16960,16950,208
20240318,102500,396899530,16960,16950,16960,16950,74
20240318,102400,395644500,16960,16960,16960,16960,43
20240318,102300,394915220,16970,16970,16970,16970,0
20240318,102200,394915220,16970,16950,16970,16950,372
20240318,102100,388609230,16940,16900,16940,16900,632
20240318,102000,377914100,16900,16900,16900,16900,5
20240318,101900,377829600,16910,16900,16910,16900,387
20240318,101800,371285850,16880,16890,16890,16880,43
20240318,101700,370559990,16900,16890,16900,16890,212
20240318,101600,366979170,16890,16880,16890,16880,195
20240318,101500,363685680,16880,16880,16880,16880,48
20240318,101400,362875440,16890,16880,16890,16880,157
20240318,101300,360224700,16870,16870,16870,16870,13
20240318,101200,360005390,16870,16860,16870,16860,49
20240318,101100,359179240,16860,16860,16860,16860,20
20240318,101000,358842040,16860,16850,16870,16850,94
20240318,100900,357257510,16860,16870,16870,16860,477
20240318,100800,349212470,16870,16870,16870,16870,0
20240318,100700,349212470,16870,16870,16870,16870,0
20240318,100600,349212470,16870,16870,16870,16860,94
20240318,100500,347626990,16870,16870,16870,16870,106
20240318,100400,345838770,16870,16870,16870,16870,42
20240318,100300,345130230,16860,16860,16860,16860,100
20240318,100200,343444230,16880,16880,16880,16880,53
20240318,100100,342549590,16880,16860,16880,16860,34
20240318,100000,341975710,16860,16870,16870,16850,375
20240318,095900,335653430,16870,16870,16870,16870,1
20240318,095800,335636560,16870,16870,16870,16870,0
20240318,095700,335636560,16870,16870,16870,16850,166
20240318,095600,332837620,16870,16880,16880,16870,335
20240318,095500,327184020,16880,16880,16880,16870,1122
20240318,095400,308244860,16880,16870,16880,16870,218
20240318,095300,304565450,16870,16900,16900,16870,1030
20240318,095200,287178440,16880,16880,16880,16880,0
20240318,095100,287178440,16880,16920,16920,16880,1158
20240318,095000,267615390,16920,16920,16920,16880,1290
20240318,094900,245818370,16920,16920,16920,16920,3
20240318,094800,245767610,16920,16910,16920,16890,133
20240318,094700,243518620,16900,16900,16900,16880,746
20240318,094600,230913180,16900,16870,16900,16870,392
20240318,094500,224294710,16870,16820,16870,16810,386
20240318,094400,217789830,16820,16810,16820,16810,31
20240318,094300,217268620,16790,16790,16790,16790,0
20240318,094200,217268620,16790,16790,16790,16780,253
20240318,094100,213020770,16780,16780,16780,16780,0
20240318,094000,213020770,16780,16780,16780,16780,0
20240318,093900,213020770,16780,16780,16780,16780,43
20240318,093800,212299230,16750,16750,16750,16750,0
20240318,093700,212299230,16750,16750,16750,16750,0
20240318,093600,212299230,16750,16750,16750,16750,43
20240318,093500,211578980,16770,16750,16770,16750,284
20240318,093400,206816800,16750,16800,16800,16740,2100
20240318,093300,171613960,16800,16810,16810,16800,95
20240318,093200,170017950,16790,16790,16790,16790,13
20240318,093100,169799680,16790,16810,16810,16790,600
20240318,093000,159722710,16830,16830,16830,16830,178
20240318,092900,156726970,16830,16830,16830,16830,187
20240318,092800,153579760,16810,16810,16810,16800,168
20240318,092700,150757010,16810,16830,16830,16810,47
20240318,092600,149966820,16830,16830,16830,16830,41
20240318,092500,149276790,16820,16810,16820,16810,403
20240318,092400,142500870,16810,16840,16840,16810,73
20240318,092300,141273250,16840,16850,16850,16840,81
20240318,092200,139908560,16850,16860,16860,16850,130
20240318,092100,137717860,16880,16880,16880,16850,707
20240318,092000,125792300,16880,16880,16880,16880,48
20240318,091900,124982060,16860,16870,16870,16850,76
20240318,091800,123700230,16840,16880,16880,16800,94
20240318,091700,122115710,16790,16760,16880,16760,199
20240318,091600,118767460,16760,16740,16760,16740,165
20240318,091500,116002540,16760,16760,16760,16740,146
20240318,091400,113556000,16770,16790,16790,16760,1018
20240318,091300,96483810,16780,16770,16850,16770,412
20240318,091200,89569830,16760,16720,16760,16720,159
20240318,091100,86908920,16750,16710,16750,16710,43
20240318,091000,86189230,16720,16700,16720,16700,224
20240318,090900,82446390,16700,16710,16720,16690,2052
20240318,090800,48163810,16700,16730,16730,16700,168
20240318,090700,45357010,16730,16710,16730,16710,33
20240318,090600,44805370,16710,16740,16740,16710,1275
20240318,090500,23487320,16780,16730,16780,16730,25
20240318,090400,23068900,16740,16730,16740,16730,94
20240318,090300,21496260,16730,16750,16750,16730,482
20240318,090200,13430140,16780,16780,16780,16780,0
20240318,090100,13430140,16780,16750,16780,16750,184
20240318,090000,10348020,16740,16750,16750,16730,618