KissMeData/034020/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,191600,70981508310,17860,17860,17860,17860,128075
20240318,191500,70981508310,17860,17860,17860,17860,0
20240318,191400,70981508310,17860,17860,17860,17860,0
20240318,191300,70981508310,17860,17860,17860,17860,0
20240318,191200,70981508310,17860,17860,17860,17860,0
20240318,191100,70981508310,17860,17860,17860,17860,0
20240318,191000,70981508310,17860,17860,17860,17860,0
20240318,190900,70981508310,17860,17860,17860,17860,0
20240318,190800,70981508310,17860,17860,17860,17860,0
20240318,190700,70981508310,17860,17860,17860,17860,0
20240318,190600,70981508310,17860,17860,17860,17860,0
20240318,190500,70981508310,17860,17860,17860,17860,0
20240318,190400,70981508310,17860,17860,17860,17860,0
20240318,190300,70981508310,17860,17860,17860,17860,0
20240318,190200,70981508310,17860,17860,17860,17860,0
20240318,190100,70981508310,17860,17860,17860,17860,0
20240318,190000,70981508310,17860,17860,17860,17860,0
20240318,185900,70981508310,17860,17860,17860,17860,0
20240318,185800,70981508310,17860,17860,17860,17860,0
20240318,185700,70981508310,17860,17860,17860,17860,0
20240318,185600,70981508310,17860,17860,17860,17860,0
20240318,185500,70981508310,17860,17860,17860,17860,0
20240318,185400,70981508310,17860,17860,17860,17860,0
20240318,185300,70981508310,17860,17860,17860,17860,0
20240318,185200,70981508310,17860,17860,17860,17860,0
20240318,185100,70981508310,17860,17860,17860,17860,0
20240318,185000,70981508310,17860,17860,17860,17860,0
20240318,184900,70981508310,17860,17860,17860,17860,0
20240318,184800,70981508310,17860,17860,17860,17860,0
20240318,184700,70981508310,17860,17860,17860,17860,0
20240318,184600,70981508310,17860,17860,17860,17860,128075
20240318,184500,70981508310,17860,17860,17860,17860,0
20240318,184400,70981508310,17860,17860,17860,17860,0
20240318,184300,70981508310,17860,17860,17860,17860,0
20240318,184200,70981508310,17860,17860,17860,17860,0
20240318,184100,70981508310,17860,17860,17860,17860,0
20240318,184000,70981508310,17860,17860,17860,17860,0
20240318,183900,70981508310,17860,17860,17860,17860,0
20240318,183800,70981508310,17860,17860,17860,17860,0
20240318,183700,70981508310,17860,17860,17860,17860,0
20240318,183600,70981508310,17860,17860,17860,17860,0
20240318,183500,70981508310,17860,17860,17860,17860,0
20240318,183400,70981508310,17860,17860,17860,17860,0
20240318,183300,70981508310,17860,17860,17860,17860,0
20240318,183200,70981508310,17860,17860,17860,17860,0
20240318,183100,70981508310,17860,17860,17860,17860,0
20240318,183000,70981508310,17860,17860,17860,17860,0
20240318,182900,70981508310,17860,17860,17860,17860,0
20240318,182800,70981508310,17860,17860,17860,17860,0
20240318,182700,70981508310,17860,17860,17860,17860,0
20240318,182600,70981508310,17860,17860,17860,17860,0
20240318,182500,70981508310,17860,17860,17860,17860,0
20240318,182400,70981508310,17860,17860,17860,17860,0
20240318,182300,70981508310,17860,17860,17860,17860,0
20240318,182200,70981508310,17860,17860,17860,17860,0
20240318,182100,70981508310,17860,17860,17860,17860,0
20240318,182000,70981508310,17860,17860,17860,17860,0
20240318,181900,70981508310,17860,17860,17860,17860,0
20240318,181800,70981508310,17860,17860,17860,17860,0
20240318,181700,70981508310,17860,17860,17860,17860,0
20240318,181600,70981508310,17860,17860,17860,17860,128075
20240318,181500,70981508310,17860,17860,17860,17860,0
20240318,181400,70981508310,17860,17860,17860,17860,0
20240318,181300,70981508310,17860,17860,17860,17860,0
20240318,181200,70981508310,17860,17860,17860,17860,0
20240318,181100,70981508310,17860,17860,17860,17860,0
20240318,181000,70981508310,17860,17860,17860,17860,0
20240318,180900,70981508310,17860,17860,17860,17860,0
20240318,180800,70981508310,17860,17860,17860,17860,0
20240318,180700,70981508310,17860,17860,17860,17860,0
20240318,180600,70981508310,17860,17860,17860,17860,0
20240318,180500,70981508310,17860,17860,17860,17860,0
20240318,180400,70981508310,17860,17860,17860,17860,0
20240318,180300,70981508310,17860,17860,17860,17860,0
20240318,180200,70981508310,17860,17860,17860,17860,0
20240318,180100,70981508310,17860,17860,17860,17860,0
20240318,180000,70981508310,17860,17860,17860,17860,0
20240318,175900,70981508310,17860,17860,17860,17860,0
20240318,175800,70981508310,17860,17860,17860,17860,0
20240318,175700,70981508310,17860,17860,17860,17860,0
20240318,175600,70981508310,17860,17860,17860,17860,0
20240318,175500,70981508310,17860,17860,17860,17860,0
20240318,175400,70981508310,17860,17860,17860,17860,0
20240318,175300,70981508310,17860,17860,17860,17860,0
20240318,175200,70981508310,17860,17860,17860,17860,0
20240318,175100,70981508310,17860,17860,17860,17860,0
20240318,175000,70981508310,17860,17860,17860,17860,0
20240318,174900,70981508310,17860,17860,17860,17860,0
20240318,174800,70981508310,17860,17860,17860,17860,0
20240318,174700,70981508310,17860,17860,17860,17860,0
20240318,174600,70981508310,17860,17860,17860,17860,128075
20240318,174500,70981508310,17860,17860,17860,17860,0
20240318,174400,70981508310,17860,17860,17860,17860,0
20240318,174300,70981508310,17860,17860,17860,17860,0
20240318,174200,70981508310,17860,17860,17860,17860,0
20240318,174100,70981508310,17860,17860,17860,17860,0
20240318,174000,70981508310,17860,17860,17860,17860,0
20240318,173900,70981508310,17860,17860,17860,17860,0
20240318,173800,70981508310,17860,17860,17860,17860,0
20240318,173700,70981508310,17860,17860,17860,17860,0
20240318,173600,70981508310,17860,17860,17860,17860,0
20240318,173500,70981508310,17860,17860,17860,17860,0
20240318,173400,70981508310,17860,17860,17860,17860,0
20240318,173300,70981508310,17860,17860,17860,17860,0
20240318,173200,70981508310,17860,17860,17860,17860,0
20240318,173100,70981508310,17860,17860,17860,17860,0
20240318,173000,70981508310,17860,17860,17860,17860,0
20240318,172900,70981508310,17860,17860,17860,17860,0
20240318,172800,70981508310,17860,17860,17860,17860,0
20240318,172700,70981508310,17860,17860,17860,17860,0
20240318,172600,70981508310,17860,17860,17860,17860,0
20240318,172500,70981508310,17860,17860,17860,17860,0
20240318,172400,70981508310,17860,17860,17860,17860,0
20240318,172300,70981508310,17860,17860,17860,17860,0
20240318,172200,70981508310,17860,17860,17860,17860,0
20240318,172100,70981508310,17860,17860,17860,17860,0
20240318,172000,70981508310,17860,17860,17860,17860,0
20240318,171900,70981508310,17860,17860,17860,17860,0
20240318,171800,70981508310,17860,17860,17860,17860,0
20240318,171700,70981508310,17860,17860,17860,17860,0
20240318,171600,70981508310,17860,17860,17860,17860,128075
20240318,171500,70981508310,17860,17860,17860,17860,0
20240318,171400,70981508310,17860,17860,17860,17860,0
20240318,171300,70981508310,17860,17860,17860,17860,0
20240318,171200,70981508310,17860,17860,17860,17860,0
20240318,171100,70981508310,17860,17860,17860,17860,0
20240318,171000,70981508310,17860,17860,17860,17860,0
20240318,170900,70981508310,17860,17860,17860,17860,0
20240318,170800,70981508310,17860,17860,17860,17860,0
20240318,170700,70981508310,17860,17860,17860,17860,0
20240318,170600,70981508310,17860,17860,17860,17860,0
20240318,170500,70981508310,17860,17860,17860,17860,0
20240318,170400,70981508310,17860,17860,17860,17860,0
20240318,170300,70981508310,17860,17860,17860,17860,0
20240318,170200,70981508310,17860,17860,17860,17860,0
20240318,170100,70981508310,17860,17860,17860,17860,0
20240318,170000,70981508310,17860,17860,17860,17860,0
20240318,165900,70981508310,17860,17860,17860,17860,0
20240318,165800,70981508310,17860,17860,17860,17860,0
20240318,165700,70981508310,17860,17860,17860,17860,0
20240318,165600,70981508310,17860,17860,17860,17860,0
20240318,165500,70981508310,17860,17860,17860,17860,0
20240318,165400,70981508310,17860,17860,17860,17860,0
20240318,165300,70981508310,17860,17860,17860,17860,0
20240318,165200,70981508310,17860,17860,17860,17860,0
20240318,165100,70981508310,17860,17860,17860,17860,0
20240318,165000,70981508310,17860,17860,17860,17860,0
20240318,164900,70981508310,17860,17860,17860,17860,0
20240318,164800,70981508310,17860,17860,17860,17860,0
20240318,164700,70981508310,17860,17860,17860,17860,0
20240318,164600,70981508310,17860,17860,17860,17860,128075
20240318,164500,70981508310,17860,17860,17860,17860,0
20240318,164400,70981508310,17860,17860,17860,17860,0
20240318,164300,70981508310,17860,17860,17860,17860,0
20240318,164200,70981508310,17860,17860,17860,17860,0
20240318,164100,70981508310,17860,17860,17860,17860,0
20240318,164000,70981508310,17860,17860,17860,17860,0
20240318,163900,70981508310,17860,17860,17860,17860,0
20240318,163800,70981508310,17860,17860,17860,17860,0
20240318,163700,70981508310,17860,17860,17860,17860,0
20240318,163600,70981508310,17860,17860,17860,17860,0
20240318,163500,70981508310,17860,17860,17860,17860,0
20240318,163400,70981508310,17860,17860,17860,17860,0
20240318,163300,70981508310,17860,17860,17860,17860,0
20240318,163200,70981508310,17860,17860,17860,17860,0
20240318,163100,70981508310,17860,17860,17860,17860,0
20240318,163000,70981508310,17860,17860,17860,17860,0
20240318,162900,70981508310,17860,17860,17860,17860,0
20240318,162800,70981508310,17860,17860,17860,17860,0
20240318,162700,70981508310,17860,17860,17860,17860,0
20240318,162600,70981508310,17860,17860,17860,17860,0
20240318,162500,70981508310,17860,17860,17860,17860,0
20240318,162400,70981508310,17860,17860,17860,17860,0
20240318,162300,70981508310,17860,17860,17860,17860,0
20240318,162200,70981508310,17860,17860,17860,17860,0
20240318,162100,70981508310,17860,17860,17860,17860,0
20240318,162000,70981508310,17860,17860,17860,17860,0
20240318,161900,70981508310,17860,17860,17860,17860,0
20240318,161800,70981508310,17860,17860,17860,17860,0
20240318,161700,70981508310,17860,17860,17860,17860,0
20240318,161600,70981508310,17860,17860,17860,17860,128075
20240318,161500,70981508310,17860,17860,17860,17860,0
20240318,161400,70981508310,17860,17860,17860,17860,0
20240318,161300,70981508310,17860,17860,17860,17860,0
20240318,161200,70981508310,17860,17860,17860,17860,0
20240318,161100,70981508310,17860,17860,17860,17860,0
20240318,161000,70981508310,17860,17860,17860,17860,0
20240318,160900,70981508310,17860,17860,17860,17860,0
20240318,160800,70981508310,17860,17860,17860,17860,0
20240318,160700,70981508310,17860,17860,17860,17860,0
20240318,160600,70981508310,17860,17860,17860,17860,0
20240318,160500,70981508310,17860,17860,17860,17860,0
20240318,160400,70981508310,17860,17860,17860,17860,0
20240318,160300,70981508310,17860,17860,17860,17860,0
20240318,160200,70981508310,17860,17860,17860,17860,0
20240318,160100,70981508310,17860,17860,17860,17860,0
20240318,160000,70981508310,17860,17860,17860,17860,0
20240318,155900,70981508310,17860,17860,17860,17860,0
20240318,155800,70981508310,17860,17860,17860,17860,0
20240318,155700,70981508310,17860,17860,17860,17860,0
20240318,155600,70981508310,17860,17860,17860,17860,0
20240318,155500,70981508310,17860,17860,17860,17860,0
20240318,155400,70981508310,17860,17860,17860,17860,0
20240318,155300,70981508310,17860,17860,17860,17860,0
20240318,155200,70981508310,17860,17860,17860,17860,0
20240318,155100,70981508310,17860,17860,17860,17860,0
20240318,155000,70981508310,17860,17860,17860,17860,0
20240318,154900,70981508310,17860,17860,17860,17860,0
20240318,154800,70981508310,17860,17860,17860,17860,0
20240318,154700,70981508310,17860,17860,17860,17860,0
20240318,154600,70981508310,17860,17860,17860,17860,128075
20240318,154500,70981508310,17860,17860,17860,17860,0
20240318,154400,70981508310,17860,17860,17860,17860,0
20240318,154300,70981508310,17860,17860,17860,17860,0
20240318,154200,70981508310,17860,17860,17860,17860,0
20240318,154100,70981508310,17860,17860,17860,17860,0
20240318,154000,70981508310,17860,17860,17860,17860,0
20240318,153900,70981508310,17860,17860,17860,17860,0
20240318,153800,70981508310,17860,17860,17860,17860,0
20240318,153700,70981508310,17860,17860,17860,17860,0
20240318,153600,70981508310,17860,17860,17860,17860,0
20240318,153500,70981508310,17860,17860,17860,17860,0
20240318,153400,70981508310,17860,17860,17860,17860,0
20240318,153300,70981508310,17860,17860,17860,17860,0
20240318,153200,70981508310,17860,17860,17860,17860,0
20240318,153100,70981508310,17860,17860,17860,17860,0
20240318,153000,70981508310,17860,17860,17860,17860,128075
20240318,152900,68694088810,17920,17920,17920,17920,0
20240318,152800,68694088810,17920,17920,17920,17920,0
20240318,152700,68694088810,17920,17920,17920,17920,0
20240318,152600,68694088810,17920,17920,17920,17920,0
20240318,152500,68694088810,17920,17920,17920,17920,0
20240318,152400,68694088810,17920,17920,17920,17920,0
20240318,152300,68694088810,17920,17920,17920,17920,0
20240318,152200,68694088810,17920,17920,17920,17920,0
20240318,152100,68694088810,17920,17920,17920,17920,0
20240318,152000,68694088810,17920,17920,17920,17920,0
20240318,151900,68694088810,17920,17910,17920,17900,10880
20240318,151800,68499202930,17920,17900,17920,17900,9104
20240318,151700,68336102380,17910,17900,17910,17890,12619
20240318,151600,68110203720,17900,17890,17900,17890,6370
20240318,151500,67996209120,17890,17880,17900,17880,46070
20240318,151400,67171721590,17890,17880,17890,17880,11898
20240318,151300,66958880200,17890,17890,17890,17880,15060
20240318,151200,66689498250,17880,17870,17890,17860,8173
20240318,151100,66543397800,17870,17890,17890,17840,13570
20240318,151000,66300986310,17890,17880,17890,17870,6783
20240318,150900,66179732140,17880,17870,17890,17860,6637
20240318,150800,66061110760,17860,17860,17870,17860,2141
20240318,150700,66022859860,17860,17840,17870,17840,9515
20240318,150600,65852957270,17840,17860,17860,17840,4537
20240318,150500,65771983770,17850,17860,17870,17840,10994
20240318,150400,65575761840,17850,17870,17870,17850,4919
20240318,150300,65487931390,17860,17840,17870,17840,7717
20240318,150200,65350149310,17850,17850,17860,17840,6166
20240318,150100,65240086450,17860,17870,17870,17840,30665
20240318,150000,64692640810,17870,17880,17880,17870,3457
20240318,145900,64630857180,17870,17890,17900,17870,5538
20240318,145800,64531801590,17900,17890,17900,17880,3054
20240318,145700,64477160360,17880,17870,17900,17870,2235
20240318,145600,64437183840,17870,17890,17900,17860,10992
20240318,145500,64240666330,17900,17890,17900,17890,2791
20240318,145400,64190726130,17890,17880,17890,17880,3699
20240318,145300,64124565910,17890,17890,17890,17880,2595
20240318,145200,64078148700,17880,17890,17890,17880,4264
20240318,145100,64001881240,17890,17880,17890,17880,2501
20240318,145000,63957147680,17890,17880,17900,17880,4716
20240318,144900,63872797850,17890,17870,17890,17870,6979
20240318,144800,63748015240,17880,17880,17890,17870,4266
20240318,144700,63671751980,17880,17890,17900,17880,13741
20240318,144600,63425870570,17890,17890,17900,17890,2333
20240318,144500,63384120440,17890,17890,17900,17890,4659
20240318,144400,63300741050,17900,17900,17910,17890,9607
20240318,144300,63128769750,17910,17910,17920,17900,8018
20240318,144200,62985164270,17920,17910,17920,17890,12797
20240318,144100,62756040430,17910,17900,17920,17900,6244
20240318,144000,62644226750,17910,17900,17910,17900,3470
20240318,143900,62582102750,17900,17900,17910,17900,6401
20240318,143800,62467490770,17910,17900,17910,17890,6494
20240318,143700,62351235760,17900,17890,17910,17890,2738
20240318,143600,62302227030,17890,17880,17900,17880,3966
20240318,143500,62231262210,17880,17890,17900,17880,3927
20240318,143400,62161005090,17890,17880,17900,17870,5461
20240318,143300,62063315820,17880,17880,17900,17870,3004
20240318,143200,62009601430,17870,17860,17900,17860,10656
20240318,143100,61819136970,17870,17880,17900,17850,27453
20240318,143000,61328395310,17880,17880,17890,17880,4157
20240318,142900,61254038140,17880,17890,17900,17880,4323
20240318,142800,61176711710,17890,17890,17900,17880,4760
20240318,142700,61091552710,17900,17910,17910,17890,5934
20240318,142600,60985322250,17900,17910,17910,17900,4548
20240318,142500,60903882200,17900,17910,17920,17900,5175
20240318,142400,60811202040,17920,17900,17920,17900,11570
20240318,142300,60603987630,17900,17900,17920,17890,10415
20240318,142200,60417542720,17900,17910,17910,17890,7784
20240318,142100,60278187930,17910,17900,17910,17890,7226
20240318,142000,60148827880,17900,17910,17930,17900,10869
20240318,141900,59954091730,17920,17890,17920,17880,23553
20240318,141800,59532495310,17880,17860,17890,17860,5665
20240318,141700,59431231690,17870,17860,17870,17850,4559
20240318,141600,59349797600,17860,17860,17870,17850,2006
20240318,141500,59313966410,17860,17830,17860,17830,5757
20240318,141400,59211253640,17840,17850,17860,17820,37161
20240318,141300,58548535140,17850,17860,17860,17840,7042
20240318,141200,58422821290,17860,17860,17860,17850,3785
20240318,141100,58355236230,17860,17860,17860,17850,4201
20240318,141000,58280222050,17850,17850,17860,17850,3941
20240318,140900,58209853840,17860,17850,17860,17850,3628
20240318,140800,58145085420,17860,17870,17870,17850,3129
20240318,140700,58089192570,17860,17880,17890,17860,7336
20240318,140600,57958115220,17880,17880,17880,17860,3813
20240318,140500,57889959470,17870,17900,17900,17860,9367
20240318,140400,57722481780,17900,17890,17900,17880,5861
20240318,140300,57617625240,17890,17880,17890,17870,4697
20240318,140200,57533644430,17870,17870,17880,17870,2638
20240318,140100,57486480760,17880,17850,17880,17850,4339
20240318,140000,57408977720,17850,17850,17870,17850,3101
20240318,135900,57353594740,17850,17840,17860,17840,6286
20240318,135800,57241391780,17850,17850,17850,17840,2369
20240318,135700,57199117490,17840,17840,17850,17830,9057
20240318,135600,57037559960,17840,17860,17860,17830,34093
20240318,135500,56429221190,17860,17850,17870,17850,3402
20240318,135400,56368466890,17860,17860,17870,17850,7302
20240318,135300,56238037770,17850,17870,17880,17850,13174
20240318,135200,56002695830,17870,17880,17880,17860,5977
20240318,135100,55895884080,17880,17870,17890,17870,6653
20240318,135000,55776955220,17880,17890,17890,17870,3261
20240318,134900,55718652120,17890,17890,17900,17880,4056
20240318,134800,55646095630,17900,17890,17910,17890,1461
20240318,134700,55619945000,17900,17920,17920,17890,15714
20240318,134600,55338669100,17920,17910,17920,17900,8108
20240318,134500,55193441400,17920,17920,17930,17910,2692
20240318,134400,55145204440,17920,17930,17930,17910,3414
20240318,134300,55084029710,17930,17950,17950,17920,9636
20240318,134200,54911175370,17950,17930,17950,17930,4160
20240318,134100,54836544960,17930,17950,17950,17930,6962
20240318,134000,54711646700,17950,17940,17950,17930,6783
20240318,133900,54589960450,17940,17930,17940,17930,4869
20240318,133800,54502640420,17940,17940,17940,17920,7465
20240318,133700,54368806740,17940,17920,17940,17920,10121
20240318,133600,54187344020,17920,17910,17920,17910,2753
20240318,133500,54138022810,17910,17930,17930,17900,4150
20240318,133400,54063678990,17920,17910,17930,17900,6978
20240318,133300,53938640530,17910,17890,17910,17890,6353
20240318,133200,53824906510,17890,17900,17900,17890,2385
20240318,133100,53782226090,17900,17900,17900,17890,4251
20240318,133000,53706154010,17890,17890,17900,17880,5285
20240318,132900,53611598090,17890,17900,17900,17890,1794
20240318,132800,53579491350,17890,17880,17900,17880,5533
20240318,132700,53480482640,17900,17870,17900,17870,5571
20240318,132600,53380845900,17880,17880,17880,17870,5966
20240318,132500,53274195510,17880,17860,17880,17860,5826
20240318,132400,53170071950,17860,17870,17870,17860,2105
20240318,132300,53132466540,17870,17880,17880,17850,9236
20240318,132200,52967469520,17880,17860,17880,17860,2844
20240318,132100,52916657400,17860,17860,17870,17850,4307
20240318,132000,52839730790,17860,17850,17860,17850,3613
20240318,131900,52775208600,17860,17860,17870,17850,4675
20240318,131800,52691738120,17850,17850,17870,17840,5614
20240318,131700,52591487970,17850,17840,17850,17830,5466
20240318,131600,52493972300,17840,17850,17860,17840,15545
20240318,131500,52216630680,17850,17870,17880,17840,11920
20240318,131400,52003709060,17860,17870,17870,17860,2245
20240318,131300,51963597850,17860,17850,17870,17850,3337
20240318,131200,51904020990,17860,17860,17860,17850,3402
20240318,131100,51843268380,17850,17860,17870,17850,1637
20240318,131000,51814036500,17860,17880,17880,17850,4170
20240318,130900,51739529690,17870,17870,17880,17860,1403
20240318,130800,51714460690,17880,17870,17880,17860,1343
20240318,130700,51690462560,17860,17860,17880,17850,2678
20240318,130600,51642635260,17860,17850,17870,17840,4401
20240318,130500,51564044600,17840,17850,17850,17830,6961
20240318,130400,51439859180,17840,17840,17850,17830,4289
20240318,130300,51363336540,17840,17840,17850,17830,3583
20240318,130200,51299406330,17830,17840,17850,17830,4017
20240318,130100,51227745190,17840,17840,17850,17830,4660
20240318,130000,51144620250,17850,17850,17860,17840,8262
20240318,125900,50997189090,17850,17850,17880,17840,5750
20240318,125800,50894501100,17850,17830,17860,17830,3848
20240318,125700,50825839000,17830,17860,17860,17830,29828
20240318,125600,50293680470,17860,17850,17870,17850,8273
20240318,125500,50145945560,17860,17890,17890,17850,19763
20240318,125400,49792780530,17900,17910,17920,17890,10357
20240318,125300,49607348960,17910,17920,17920,17900,4326
20240318,125200,49529889060,17910,17900,17920,17900,2291
20240318,125100,49488853290,17910,17910,17910,17890,5695
20240318,125000,49386890100,17900,17910,17910,17900,6976
20240318,124900,49261998060,17910,17910,17910,17900,1638
20240318,124800,49232666330,17900,17890,17910,17890,2533
20240318,124700,49187325130,17900,17900,17900,17890,3121
20240318,124600,49131473020,17900,17900,17900,17890,2147
20240318,124500,49093055970,17900,17900,17900,17890,2403
20240318,124400,49050059530,17900,17890,17900,17890,5619
20240318,124300,48949517990,17900,17930,17930,17890,10680
20240318,124200,48758301690,17930,17930,17930,17920,3006
20240318,124100,48704412500,17930,17900,17930,17900,7363
20240318,124000,48572512890,17900,17890,17900,17880,11965
20240318,123900,48358369700,17880,17880,17890,17880,4490
20240318,123800,48278050500,17880,17880,17890,17870,6297
20240318,123700,48165456130,17890,17890,17890,17880,1139
20240318,123600,48145086650,17880,17880,17880,17870,5100
20240318,123500,48053902260,17870,17860,17880,17860,6038
20240318,123400,47946004570,17860,17870,17870,17860,1942
20240318,123300,47911316440,17870,17860,17870,17850,6247
20240318,123200,47799735300,17860,17850,17870,17850,6494
20240318,123100,47683804010,17860,17860,17870,17850,6158
20240318,123000,47573852240,17870,17850,17870,17850,2768
20240318,122900,47524424440,17850,17850,17870,17850,6607
20240318,122800,47406422070,17850,17850,17860,17850,1430
20240318,122700,47380890360,17850,17850,17860,17850,1333
20240318,122600,47357092110,17850,17850,17860,17840,3790
20240318,122500,47289449730,17850,17840,17850,17840,4025
20240318,122400,47217621240,17850,17850,17850,17840,4779
20240318,122300,47132338530,17840,17850,17850,17840,2894
20240318,122200,47080703380,17840,17850,17860,17840,11465
20240318,122100,46876064310,17850,17870,17870,17850,4526
20240318,122000,46795240030,17860,17880,17880,17860,2308
20240318,121900,46753990930,17880,17880,17880,17870,3373
20240318,121800,46693711880,17880,17880,17890,17870,2390
20240318,121700,46650973930,17880,17900,17900,17870,12423
20240318,121600,46428742830,17900,17900,17900,17890,2331
20240318,121500,46387023420,17900,17900,17900,17890,1679
20240318,121400,46356982830,17900,17900,17900,17890,1217
20240318,121300,46335205490,17890,17900,17900,17890,1159
20240318,121200,46314467010,17890,17900,17900,17890,2118
20240318,121100,46276571540,17900,17890,17900,17880,3952
20240318,121000,46205862720,17890,17900,17900,17890,5854
20240318,120900,46101126570,17900,17890,17900,17890,1150
20240318,120800,46080544290,17890,17890,17900,17890,1802
20240318,120700,46048300800,17900,17890,17900,17890,5298
20240318,120600,45953503850,17890,17880,17900,17880,5952
20240318,120500,45847028710,17890,17870,17890,17860,13375
20240318,120400,45607944730,17860,17860,17870,17860,1896
20240318,120300,45574068170,17870,17850,17870,17840,5154
20240318,120200,45482058660,17840,17840,17850,17840,1960
20240318,120100,45447075010,17850,17840,17850,17830,5174
20240318,120000,45354772160,17830,17840,17840,17830,1921
20240318,115900,45320514250,17830,17830,17840,17830,3149
20240318,115800,45264360960,17840,17840,17840,17830,2295
20240318,115700,45223429170,17840,17850,17850,17830,5915
20240318,115600,45117930600,17830,17840,17850,17830,9594
20240318,115500,44946769870,17840,17850,17860,17840,9474
20240318,115400,44777669630,17850,17850,17870,17850,16314
20240318,115300,44486434840,17860,17880,17880,17860,12126
20240318,115200,44269834760,17880,17870,17880,17870,866
20240318,115100,44254353250,17870,17880,17890,17870,2159
20240318,115000,44215763140,17880,17890,17890,17880,2796
20240318,114900,44165765400,17890,17870,17890,17870,3093
20240318,114800,44110463210,17870,17880,17880,17870,3577
20240318,114700,44046518780,17880,17870,17880,17870,1720
20240318,114600,44015779970,17870,17870,17880,17870,2127
20240318,114500,43977760460,17880,17880,17880,17870,3413
20240318,114400,43916752760,17880,17870,17890,17870,3055
20240318,114300,43862127590,17880,17870,17880,17860,2510
20240318,114200,43817271940,17870,17880,17890,17860,5241
20240318,114100,43723591590,17880,17880,17890,17860,17058
20240318,114000,43418794740,17880,17880,17890,17880,4671
20240318,113900,43335273600,17880,17880,17890,17880,2699
20240318,113800,43287007500,17880,17890,17890,17880,4034
20240318,113700,43214871950,17890,17890,17890,17870,8358
20240318,113600,43065452070,17880,17880,17890,17870,4096
20240318,113500,42992216100,17880,17890,17890,17880,2189
20240318,113400,42953072780,17880,17890,17890,17870,5745
20240318,113300,42850347560,17890,17880,17890,17880,1928
20240318,113200,42815868940,17880,17880,17890,17880,2666
20240318,113100,42768196550,17880,17890,17890,17880,3033
20240318,113000,42713960250,17890,17890,17890,17880,2077
20240318,112900,42676815210,17880,17880,17890,17870,4850
20240318,112800,42590104060,17870,17860,17880,17860,5842
20240318,112700,42485709550,17870,17870,17870,17860,4779
20240318,112600,42400330110,17860,17860,17870,17860,2689
20240318,112500,42352295220,17860,17880,17880,17860,6457
20240318,112400,42236914220,17880,17880,17890,17870,5962
20240318,112300,42130312500,17880,17890,17900,17870,18259
20240318,112200,41803857110,17890,17900,17900,17880,2933
20240318,112100,41751390060,17900,17890,17900,17880,4061
20240318,112000,41678734860,17890,17890,17900,17880,6394
20240318,111900,41564382470,17890,17900,17910,17890,4747
20240318,111800,41479443190,17890,17900,17910,17890,3362
20240318,111700,41419271860,17900,17920,17920,17890,9787
20240318,111600,41244058520,17920,17920,17920,17910,1528
20240318,111500,41216683260,17920,17910,17920,17900,1966
20240318,111400,41181470300,17910,17910,17920,17910,5446
20240318,111300,41083903930,17920,17940,17940,17900,7765
20240318,111200,40944764170,17940,17940,17940,17930,2517
20240318,111100,40899612300,17940,17940,17940,17930,3864
20240318,111000,40830306500,17930,17940,17940,17930,7188
20240318,110900,40701399480,17940,17920,17940,17900,10141
20240318,110800,40519681300,17920,17910,17920,17900,2973
20240318,110700,40466437810,17910,17910,17920,17910,3514
20240318,110600,40403493310,17910,17920,17920,17910,1843
20240318,110500,40370476490,17920,17900,17920,17900,10399
20240318,110400,40184212710,17900,17900,17910,17900,2193
20240318,110300,40144942090,17910,17920,17920,17890,8313
20240318,110200,39996120960,17910,17910,17920,17910,2762
20240318,110100,39946645530,17920,17910,17920,17910,1977
20240318,110000,39911229980,17910,17920,17920,17900,4852
20240318,105900,39824312800,17910,17910,17920,17910,1720
20240318,105800,39793502500,17910,17920,17930,17900,4790
20240318,105700,39707677920,17920,17920,17930,17910,3040
20240318,105600,39653209590,17920,17910,17920,17900,1978
20240318,105500,39617772620,17900,17910,17920,17900,7508
20240318,105400,39483342810,17900,17910,17910,17890,4941
20240318,105300,39394888790,17890,17910,17910,17890,11283
20240318,105200,39192948310,17910,17910,17910,17900,7290
20240318,105100,39062426010,17910,17930,17930,17900,10781
20240318,105000,38869311570,17930,17920,17930,17920,5535
20240318,104900,38770105610,17930,17940,17940,17920,5595
20240318,104800,38669816130,17930,17940,17940,17920,1532
20240318,104700,38642345890,17940,17920,17940,17920,3828
20240318,104600,38573710430,17930,17930,17930,17920,4950
20240318,104500,38484979780,17940,17920,17940,17910,4829
20240318,104400,38398449960,17920,17940,17950,17910,12577
20240318,104300,38172966620,17950,17950,17950,17940,3206
20240318,104200,38115433840,17950,17940,17960,17940,4407
20240318,104100,38036345980,17930,17970,17970,17920,16110
20240318,104000,37747348810,17970,17960,17990,17960,9678
20240318,103900,37573448160,17960,17980,18010,17950,39164
20240318,103800,36868761600,17990,17970,17990,17960,5407
20240318,103700,36771568610,17960,17960,18000,17940,14332
20240318,103600,36514137160,17960,17990,18010,17950,60227
20240318,103500,35430604470,17980,17990,18000,17970,15547
20240318,103400,35150898340,17990,17980,17990,17970,7928
20240318,103300,35008352840,17970,17980,17980,17970,6523
20240318,103200,34891094390,17980,17960,17980,17960,5348
20240318,103100,34794984000,17970,17960,17970,17950,2382
20240318,103000,34752201470,17960,17940,17970,17930,11635
20240318,102900,34543370180,17940,17930,17950,17920,3766
20240318,102800,34475850550,17930,17950,17970,17910,15824
20240318,102700,34191900060,17950,17960,17980,17950,10441
20240318,102600,34004328340,17960,17940,17960,17930,8616
20240318,102500,33849693380,17940,17930,17940,17920,7529
20240318,102400,33714656370,17930,17920,17930,17920,4891
20240318,102300,33626969970,17930,17900,17930,17890,8782
20240318,102200,33469697290,17900,17900,17900,17890,6420
20240318,102100,33354801430,17890,17900,17900,17890,4431
20240318,102000,33275498180,17890,17890,17900,17890,6472
20240318,101900,33159699620,17890,17900,17900,17880,3415
20240318,101800,33098609450,17900,17880,17900,17880,5917
20240318,101700,32992776850,17890,17890,17900,17880,7089
20240318,101600,32865962710,17900,17900,17910,17890,12267
20240318,101500,32646426790,17890,17920,17920,17890,12110
20240318,101400,32429653160,17920,17890,17920,17890,13453
20240318,101300,32188750880,17890,17880,17890,17870,4713
20240318,101200,32104473030,17870,17880,17890,17870,6629
20240318,101100,31985957810,17880,17870,17880,17850,6302
20240318,101000,31873339850,17870,17850,17880,17850,11178
20240318,100900,31673722200,17850,17840,17860,17840,17418
20240318,100800,31362923660,17840,17830,17840,17820,6914
20240318,100700,31239636840,17820,17840,17840,17820,14373
20240318,100600,30983429940,17830,17820,17840,17810,11753
20240318,100500,30773927210,17820,17840,17840,17820,13577
20240318,100400,30531900120,17840,17840,17850,17830,8575
20240318,100300,30378903520,17840,17860,17860,17840,10086
20240318,100200,30198872530,17860,17820,17870,17820,21056
20240318,100100,29823264110,17820,17830,17840,17810,33037
20240318,100000,29234559750,17830,17850,17850,17820,30541
20240318,095900,28689979820,17840,17860,17860,17840,3991
20240318,095800,28618742800,17840,17870,17870,17840,14103
20240318,095700,28366956950,17870,17880,17900,17860,13463
20240318,095600,28126361510,17880,17900,17900,17870,11484
20240318,095500,27921000500,17900,17900,17900,17880,8336
20240318,095400,27771852390,17880,17880,17900,17860,15362
20240318,095300,27497066170,17890,17840,17890,17830,39402
20240318,095200,26793871570,17840,17850,17870,17830,30466
20240318,095100,26250210540,17860,17880,17880,17850,29712
20240318,095000,25719464600,17870,17880,17890,17870,34201
20240318,094900,25108072090,17890,17910,17920,17890,18323
20240318,094800,24780008050,17920,17880,17940,17880,27532
20240318,094700,24287044330,17880,17890,17890,17880,16126
20240318,094600,23998683520,17890,17910,17920,17890,24959
20240318,094500,23552008150,17910,17910,17920,17900,12476
20240318,094400,23328602050,17920,17900,17920,17890,14315
20240318,094300,23072317290,17900,17900,17920,17880,23166
20240318,094200,22657823130,17880,17920,17920,17880,52153
20240318,094100,21724264020,17920,17980,17980,17910,52304
20240318,094000,20785783050,17970,18000,18000,17970,22121
20240318,093900,20387827030,17990,17990,18000,17990,6778
20240318,093800,20265865590,18000,17980,18000,17970,6691
20240318,093700,20145519810,17980,17970,17990,17970,8817
20240318,093600,19986997970,17970,17980,18000,17970,15548
20240318,093500,19707301260,17990,17970,17990,17960,8434
20240318,093400,19555750900,17970,17980,17990,17960,11556
20240318,093300,19348038470,17980,17950,17980,17950,12204
20240318,093200,19128771880,17960,17980,17990,17940,40403
20240318,093100,18403258160,17970,18020,18020,17960,24513
20240318,093000,17962335000,18010,18070,18080,18010,18871
20240318,092900,17621725010,18070,18060,18070,18040,14387
20240318,092800,17362014180,18050,18030,18050,18030,19653
20240318,092700,17007361430,18030,18020,18040,18020,13548
20240318,092600,16763113850,18020,18010,18030,18010,9495
20240318,092500,16592025860,18020,18020,18030,18010,12789
20240318,092400,16361535050,18020,17980,18030,17980,23696
20240318,092300,15934962990,17990,17990,17990,17970,10284
20240318,092200,15749996670,18000,17970,18000,17950,23531
20240318,092100,15327014060,17980,17990,18000,17950,13804
20240318,092000,15078941830,17990,17980,18000,17970,15622
20240318,091900,14797988240,17980,18010,18020,17970,13109
20240318,091800,14562118870,18010,18020,18030,18000,8541
20240318,091700,14408247320,18020,18000,18030,17990,12761
20240318,091600,14178336210,18000,17980,18000,17970,22778
20240318,091500,13768555470,17970,18000,18000,17960,15174
20240318,091400,13495798240,17980,18010,18030,17970,27264
20240318,091300,13005020890,18020,18030,18050,18010,17915
20240318,091200,12682005450,18040,18140,18140,18030,47301
20240318,091100,11826298530,18140,18090,18140,18080,31844
20240318,091000,11249502730,18090,18100,18110,18080,25890
20240318,090900,10780907870,18100,18060,18100,18050,32500
20240318,090800,10193283410,18050,18050,18070,18020,21417
20240318,090700,9806684640,18050,17990,18080,17970,28745
20240318,090600,9288851270,17990,17910,18010,17910,45584
20240318,090500,8469868340,17910,17960,17960,17910,31736
20240318,090400,7900823670,17960,17950,17980,17920,43129
20240318,090300,7126513590,17950,17970,17970,17890,70241
20240318,090200,5867918130,17960,18140,18140,17960,106103
20240318,090100,3955717750,18140,18080,18150,18060,44742
20240318,090000,3146220590,18080,18150,18180,18030,172787