KissMeData/035250/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,191700,10578726410,16980,16980,16980,16980,54163
20240318,191600,10578726410,16980,16980,16980,16980,0
20240318,191500,10578726410,16980,16980,16980,16980,0
20240318,191400,10578726410,16980,16980,16980,16980,0
20240318,191300,10578726410,16980,16980,16980,16980,0
20240318,191200,10578726410,16980,16980,16980,16980,0
20240318,191100,10578726410,16980,16980,16980,16980,0
20240318,191000,10578726410,16980,16980,16980,16980,0
20240318,190900,10578726410,16980,16980,16980,16980,0
20240318,190800,10578726410,16980,16980,16980,16980,0
20240318,190700,10578726410,16980,16980,16980,16980,0
20240318,190600,10578726410,16980,16980,16980,16980,0
20240318,190500,10578726410,16980,16980,16980,16980,0
20240318,190400,10578726410,16980,16980,16980,16980,0
20240318,190300,10578726410,16980,16980,16980,16980,0
20240318,190200,10578726410,16980,16980,16980,16980,0
20240318,190100,10578726410,16980,16980,16980,16980,0
20240318,190000,10578726410,16980,16980,16980,16980,0
20240318,185900,10578726410,16980,16980,16980,16980,0
20240318,185800,10578726410,16980,16980,16980,16980,0
20240318,185700,10578726410,16980,16980,16980,16980,0
20240318,185600,10578726410,16980,16980,16980,16980,0
20240318,185500,10578726410,16980,16980,16980,16980,0
20240318,185400,10578726410,16980,16980,16980,16980,0
20240318,185300,10578726410,16980,16980,16980,16980,0
20240318,185200,10578726410,16980,16980,16980,16980,0
20240318,185100,10578726410,16980,16980,16980,16980,0
20240318,185000,10578726410,16980,16980,16980,16980,0
20240318,184900,10578726410,16980,16980,16980,16980,0
20240318,184800,10578726410,16980,16980,16980,16980,0
20240318,184700,10578726410,16980,16980,16980,16980,54163
20240318,184600,10578726410,16980,16980,16980,16980,0
20240318,184500,10578726410,16980,16980,16980,16980,0
20240318,184400,10578726410,16980,16980,16980,16980,0
20240318,184300,10578726410,16980,16980,16980,16980,0
20240318,184200,10578726410,16980,16980,16980,16980,0
20240318,184100,10578726410,16980,16980,16980,16980,0
20240318,184000,10578726410,16980,16980,16980,16980,0
20240318,183900,10578726410,16980,16980,16980,16980,0
20240318,183800,10578726410,16980,16980,16980,16980,0
20240318,183700,10578726410,16980,16980,16980,16980,0
20240318,183600,10578726410,16980,16980,16980,16980,0
20240318,183500,10578726410,16980,16980,16980,16980,0
20240318,183400,10578726410,16980,16980,16980,16980,0
20240318,183300,10578726410,16980,16980,16980,16980,0
20240318,183200,10578726410,16980,16980,16980,16980,0
20240318,183100,10578726410,16980,16980,16980,16980,0
20240318,183000,10578726410,16980,16980,16980,16980,0
20240318,182900,10578726410,16980,16980,16980,16980,0
20240318,182800,10578726410,16980,16980,16980,16980,0
20240318,182700,10578726410,16980,16980,16980,16980,0
20240318,182600,10578726410,16980,16980,16980,16980,0
20240318,182500,10578726410,16980,16980,16980,16980,0
20240318,182400,10578726410,16980,16980,16980,16980,0
20240318,182300,10578726410,16980,16980,16980,16980,0
20240318,182200,10578726410,16980,16980,16980,16980,0
20240318,182100,10578726410,16980,16980,16980,16980,0
20240318,182000,10578726410,16980,16980,16980,16980,0
20240318,181900,10578726410,16980,16980,16980,16980,0
20240318,181800,10578726410,16980,16980,16980,16980,0
20240318,181700,10578726410,16980,16980,16980,16980,54163
20240318,181600,10578726410,16980,16980,16980,16980,0
20240318,181500,10578726410,16980,16980,16980,16980,0
20240318,181400,10578726410,16980,16980,16980,16980,0
20240318,181300,10578726410,16980,16980,16980,16980,0
20240318,181200,10578726410,16980,16980,16980,16980,0
20240318,181100,10578726410,16980,16980,16980,16980,0
20240318,181000,10578726410,16980,16980,16980,16980,0
20240318,180900,10578726410,16980,16980,16980,16980,0
20240318,180800,10578726410,16980,16980,16980,16980,0
20240318,180700,10578726410,16980,16980,16980,16980,0
20240318,180600,10578726410,16980,16980,16980,16980,0
20240318,180500,10578726410,16980,16980,16980,16980,0
20240318,180400,10578726410,16980,16980,16980,16980,0
20240318,180300,10578726410,16980,16980,16980,16980,0
20240318,180200,10578726410,16980,16980,16980,16980,0
20240318,180100,10578726410,16980,16980,16980,16980,0
20240318,180000,10578726410,16980,16980,16980,16980,0
20240318,175900,10578726410,16980,16980,16980,16980,0
20240318,175800,10578726410,16980,16980,16980,16980,0
20240318,175700,10578726410,16980,16980,16980,16980,0
20240318,175600,10578726410,16980,16980,16980,16980,0
20240318,175500,10578726410,16980,16980,16980,16980,0
20240318,175400,10578726410,16980,16980,16980,16980,0
20240318,175300,10578726410,16980,16980,16980,16980,0
20240318,175200,10578726410,16980,16980,16980,16980,0
20240318,175100,10578726410,16980,16980,16980,16980,0
20240318,175000,10578726410,16980,16980,16980,16980,0
20240318,174900,10578726410,16980,16980,16980,16980,0
20240318,174800,10578726410,16980,16980,16980,16980,0
20240318,174700,10578726410,16980,16980,16980,16980,54163
20240318,174600,10578726410,16980,16980,16980,16980,0
20240318,174500,10578726410,16980,16980,16980,16980,0
20240318,174400,10578726410,16980,16980,16980,16980,0
20240318,174300,10578726410,16980,16980,16980,16980,0
20240318,174200,10578726410,16980,16980,16980,16980,0
20240318,174100,10578726410,16980,16980,16980,16980,0
20240318,174000,10578726410,16980,16980,16980,16980,0
20240318,173900,10578726410,16980,16980,16980,16980,0
20240318,173800,10578726410,16980,16980,16980,16980,0
20240318,173700,10578726410,16980,16980,16980,16980,0
20240318,173600,10578726410,16980,16980,16980,16980,0
20240318,173500,10578726410,16980,16980,16980,16980,0
20240318,173400,10578726410,16980,16980,16980,16980,0
20240318,173300,10578726410,16980,16980,16980,16980,0
20240318,173200,10578726410,16980,16980,16980,16980,0
20240318,173100,10578726410,16980,16980,16980,16980,0
20240318,173000,10578726410,16980,16980,16980,16980,0
20240318,172900,10578726410,16980,16980,16980,16980,0
20240318,172800,10578726410,16980,16980,16980,16980,0
20240318,172700,10578726410,16980,16980,16980,16980,0
20240318,172600,10578726410,16980,16980,16980,16980,0
20240318,172500,10578726410,16980,16980,16980,16980,0
20240318,172400,10578726410,16980,16980,16980,16980,0
20240318,172300,10578726410,16980,16980,16980,16980,0
20240318,172200,10578726410,16980,16980,16980,16980,0
20240318,172100,10578726410,16980,16980,16980,16980,0
20240318,172000,10578726410,16980,16980,16980,16980,0
20240318,171900,10578726410,16980,16980,16980,16980,0
20240318,171800,10578726410,16980,16980,16980,16980,0
20240318,171700,10578726410,16980,16980,16980,16980,54163
20240318,171600,10578726410,16980,16980,16980,16980,0
20240318,171500,10578726410,16980,16980,16980,16980,0
20240318,171400,10578726410,16980,16980,16980,16980,0
20240318,171300,10578726410,16980,16980,16980,16980,0
20240318,171200,10578726410,16980,16980,16980,16980,0
20240318,171100,10578726410,16980,16980,16980,16980,0
20240318,171000,10578726410,16980,16980,16980,16980,0
20240318,170900,10578726410,16980,16980,16980,16980,0
20240318,170800,10578726410,16980,16980,16980,16980,0
20240318,170700,10578726410,16980,16980,16980,16980,0
20240318,170600,10578726410,16980,16980,16980,16980,0
20240318,170500,10578726410,16980,16980,16980,16980,0
20240318,170400,10578726410,16980,16980,16980,16980,0
20240318,170300,10578726410,16980,16980,16980,16980,0
20240318,170200,10578726410,16980,16980,16980,16980,0
20240318,170100,10578726410,16980,16980,16980,16980,0
20240318,170000,10578726410,16980,16980,16980,16980,0
20240318,165900,10578726410,16980,16980,16980,16980,0
20240318,165800,10578726410,16980,16980,16980,16980,0
20240318,165700,10578726410,16980,16980,16980,16980,0
20240318,165600,10578726410,16980,16980,16980,16980,0
20240318,165500,10578726410,16980,16980,16980,16980,0
20240318,165400,10578726410,16980,16980,16980,16980,0
20240318,165300,10578726410,16980,16980,16980,16980,0
20240318,165200,10578726410,16980,16980,16980,16980,0
20240318,165100,10578726410,16980,16980,16980,16980,0
20240318,165000,10578726410,16980,16980,16980,16980,0
20240318,164900,10578726410,16980,16980,16980,16980,0
20240318,164800,10578726410,16980,16980,16980,16980,0
20240318,164700,10578726410,16980,16980,16980,16980,54163
20240318,164600,10578726410,16980,16980,16980,16980,0
20240318,164500,10578726410,16980,16980,16980,16980,0
20240318,164400,10578726410,16980,16980,16980,16980,0
20240318,164300,10578726410,16980,16980,16980,16980,0
20240318,164200,10578726410,16980,16980,16980,16980,0
20240318,164100,10578726410,16980,16980,16980,16980,0
20240318,164000,10578726410,16980,16980,16980,16980,0
20240318,163900,10578726410,16980,16980,16980,16980,0
20240318,163800,10578726410,16980,16980,16980,16980,0
20240318,163700,10578726410,16980,16980,16980,16980,0
20240318,163600,10578726410,16980,16980,16980,16980,0
20240318,163500,10578726410,16980,16980,16980,16980,0
20240318,163400,10578726410,16980,16980,16980,16980,0
20240318,163300,10578726410,16980,16980,16980,16980,0
20240318,163200,10578726410,16980,16980,16980,16980,0
20240318,163100,10578726410,16980,16980,16980,16980,0
20240318,163000,10578726410,16980,16980,16980,16980,0
20240318,162900,10578726410,16980,16980,16980,16980,0
20240318,162800,10578726410,16980,16980,16980,16980,0
20240318,162700,10578726410,16980,16980,16980,16980,0
20240318,162600,10578726410,16980,16980,16980,16980,0
20240318,162500,10578726410,16980,16980,16980,16980,0
20240318,162400,10578726410,16980,16980,16980,16980,0
20240318,162300,10578726410,16980,16980,16980,16980,0
20240318,162200,10578726410,16980,16980,16980,16980,0
20240318,162100,10578726410,16980,16980,16980,16980,0
20240318,162000,10578726410,16980,16980,16980,16980,0
20240318,161900,10578726410,16980,16980,16980,16980,0
20240318,161800,10578726410,16980,16980,16980,16980,0
20240318,161700,10578726410,16980,16980,16980,16980,54163
20240318,161600,10578726410,16980,16980,16980,16980,0
20240318,161500,10578726410,16980,16980,16980,16980,0
20240318,161400,10578726410,16980,16980,16980,16980,0
20240318,161300,10578726410,16980,16980,16980,16980,0
20240318,161200,10578726410,16980,16980,16980,16980,0
20240318,161100,10578726410,16980,16980,16980,16980,0
20240318,161000,10578726410,16980,16980,16980,16980,0
20240318,160900,10578726410,16980,16980,16980,16980,0
20240318,160800,10578726410,16980,16980,16980,16980,0
20240318,160700,10578726410,16980,16980,16980,16980,0
20240318,160600,10578726410,16980,16980,16980,16980,0
20240318,160500,10578726410,16980,16980,16980,16980,0
20240318,160400,10578726410,16980,16980,16980,16980,0
20240318,160300,10578726410,16980,16980,16980,16980,0
20240318,160200,10578726410,16980,16980,16980,16980,0
20240318,160100,10578726410,16980,16980,16980,16980,0
20240318,160000,10578726410,16980,16980,16980,16980,0
20240318,155900,10578726410,16980,16980,16980,16980,0
20240318,155800,10578726410,16980,16980,16980,16980,0
20240318,155700,10578726410,16980,16980,16980,16980,0
20240318,155600,10578726410,16980,16980,16980,16980,0
20240318,155500,10578726410,16980,16980,16980,16980,0
20240318,155400,10578726410,16980,16980,16980,16980,0
20240318,155300,10578726410,16980,16980,16980,16980,0
20240318,155200,10578726410,16980,16980,16980,16980,0
20240318,155100,10578726410,16980,16980,16980,16980,0
20240318,155000,10578726410,16980,16980,16980,16980,0
20240318,154900,10578726410,16980,16980,16980,16980,0
20240318,154800,10578726410,16980,16980,16980,16980,0
20240318,154700,10578726410,16980,16980,16980,16980,54163
20240318,154600,10578726410,16980,16980,16980,16980,0
20240318,154500,10578726410,16980,16980,16980,16980,0
20240318,154400,10578726410,16980,16980,16980,16980,0
20240318,154300,10578726410,16980,16980,16980,16980,0
20240318,154200,10578726410,16980,16980,16980,16980,0
20240318,154100,10578726410,16980,16980,16980,16980,0
20240318,154000,10578726410,16980,16980,16980,16980,0
20240318,153900,10578726410,16980,16980,16980,16980,0
20240318,153800,10578726410,16980,16980,16980,16980,0
20240318,153700,10578726410,16980,16980,16980,16980,0
20240318,153600,10578726410,16980,16980,16980,16980,0
20240318,153500,10578726410,16980,16980,16980,16980,0
20240318,153400,10578726410,16980,16980,16980,16980,0
20240318,153300,10578726410,16980,16980,16980,16980,0
20240318,153200,10578726410,16980,16980,16980,16980,0
20240318,153100,10578726410,16980,16980,16980,16980,0
20240318,153000,10578726410,16980,16980,16980,16980,54163
20240318,152900,9659038670,17010,17010,17010,17010,0
20240318,152800,9659038670,17010,17010,17010,17010,0
20240318,152700,9659038670,17010,17010,17010,17010,0
20240318,152600,9659038670,17010,17010,17010,17010,0
20240318,152500,9659038670,17010,17010,17010,17010,0
20240318,152400,9659038670,17010,17010,17010,17010,0
20240318,152300,9659038670,17010,17010,17010,17010,0
20240318,152200,9659038670,17010,17010,17010,17010,0
20240318,152100,9659038670,17010,17010,17010,17010,0
20240318,152000,9659038670,17010,17010,17010,17010,0
20240318,151900,9659038670,17010,17010,17020,17010,4080
20240318,151800,9589634030,17020,17020,17020,17010,294
20240318,151700,9584630480,17010,17020,17020,17010,1570
20240318,151600,9557909890,17010,17010,17020,17010,4317
20240318,151500,9484435510,17010,17010,17020,17010,1950
20240318,151400,9451248710,17020,17010,17020,17010,192
20240318,151300,9447982530,17020,17010,17020,17010,581
20240318,151200,9438098900,17010,17010,17020,17010,690
20240318,151100,9426358860,17010,17010,17020,17010,798
20240318,151000,9412780360,17010,17010,17020,17010,1492
20240318,150900,9387395990,17010,17010,17020,17010,473
20240318,150800,9379346020,17010,17010,17020,17010,474
20240318,150700,9371283040,17010,17010,17020,17010,292
20240318,150600,9366315300,17010,17020,17020,17010,257
20240318,150500,9361942030,17010,17010,17020,17010,391
20240318,150400,9355290150,17010,17010,17020,17010,497
20240318,150300,9346835380,17020,17010,17020,17010,226
20240318,150200,9342990820,17010,17010,17020,17010,261
20240318,150100,9338551160,17010,17010,17020,17010,3303
20240318,150000,9282359560,17010,17010,17020,17010,156
20240318,145900,9279705450,17010,17010,17020,17010,200
20240318,145800,9276302900,17010,17010,17020,17010,88
20240318,145700,9274805790,17010,17010,17020,17010,220
20240318,145600,9271062790,17010,17010,17020,17010,321
20240318,145500,9265601350,17010,17010,17020,17010,209
20240318,145400,9262045630,17010,17010,17020,17010,68
20240318,145300,9260888830,17010,17010,17020,17010,870
20240318,145200,9246089980,17020,17010,17020,17010,1500
20240318,145100,9220571320,17010,17010,17020,17010,1124
20240318,145000,9201451940,17010,17010,17020,17010,1182
20240318,144900,9181336040,17010,17010,17020,17010,3506
20240318,144800,9121694500,17010,17010,17020,17010,131
20240318,144700,9119465530,17010,17020,17020,17010,712
20240318,144600,9107347970,17010,17010,17020,17010,88
20240318,144500,9105850880,17010,17010,17020,17010,198
20240318,144400,9102481680,17020,17010,17020,17010,125
20240318,144300,9100354730,17020,17020,17020,17010,607
20240318,144200,9090024700,17010,17010,17020,17010,999
20240318,144100,9073022400,17020,17010,17020,17010,1397
20240318,144000,9049246140,17010,17010,17020,17010,259
20240318,143900,9044839560,17010,17020,17020,17010,1219
20240318,143800,9024102150,17020,17020,17020,17010,351
20240318,143700,9018128800,17010,17010,17020,17010,330
20240318,143600,9012512870,17010,17020,17030,17010,6265
20240318,143500,8905881820,17030,17020,17030,17020,406
20240318,143400,8898968380,17020,17030,17030,17020,522
20240318,143300,8890083360,17020,17020,17030,17020,225
20240318,143200,8886252140,17020,17020,17030,17020,93
20240318,143100,8884669150,17020,17020,17030,17020,167
20240318,143000,8881826510,17030,17020,17030,17020,539
20240318,142900,8872651240,17020,17020,17030,17020,209
20240318,142800,8869092580,17020,17020,17030,17020,153
20240318,142700,8866487130,17020,17020,17030,17020,347
20240318,142600,8860579470,17020,17030,17030,17020,113
20240318,142500,8858655230,17020,17020,17030,17020,13
20240318,142400,8858433950,17030,17020,17030,17010,2487
20240318,142300,8816104900,17010,17020,17020,17010,570
20240318,142200,8806403590,17010,17020,17030,17010,880
20240318,142100,8791425980,17020,17020,17030,17010,1002
20240318,142000,8774372120,17010,17020,17020,17010,1496
20240318,141900,8748911770,17020,17010,17020,17010,106
20240318,141800,8747107990,17010,17010,17020,17010,370
20240318,141700,8740811730,17010,17020,17020,17010,484
20240318,141600,8732575700,17010,17010,17020,17010,338
20240318,141500,8726825790,17010,17010,17020,17010,28
20240318,141400,8726349330,17010,17020,17020,17010,87
20240318,141300,8724868700,17010,17010,17020,17010,436
20240318,141200,8717448240,17010,17020,17020,17010,411
20240318,141100,8710453040,17020,17020,17030,17020,324
20240318,141000,8704937610,17010,17010,17020,17010,998
20240318,140900,8687951780,17020,17020,17020,17010,190
20240318,140800,8684718150,17010,17020,17020,17010,357
20240318,140700,8678642080,17010,17020,17020,17010,276
20240318,140600,8673944780,17030,17020,17040,17020,599
20240318,140500,8663746480,17020,17000,17040,17000,3029
20240318,140400,8612205320,17000,17000,17010,17000,195
20240318,140300,8608889560,17000,17000,17010,17000,271
20240318,140200,8604279940,17010,17000,17010,17000,419
20240318,140100,8597153810,17010,17000,17010,17000,94
20240318,140000,8595554980,17010,17000,17010,17000,360
20240318,135900,8589434680,17000,17000,17010,17000,134
20240318,135800,8587155510,17000,17010,17010,17000,507
20240318,135700,8578531960,17000,17000,17010,17000,147
20240318,135600,8576032800,17000,17020,17030,17000,1536
20240318,135500,8549899180,17020,17020,17030,17020,192
20240318,135400,8546629700,17030,17020,17030,17020,247
20240318,135300,8542423610,17020,17030,17030,17020,307
20240318,135200,8537195560,17020,17030,17030,17020,340
20240318,135100,8531405790,17030,17030,17030,17020,215
20240318,135000,8527744460,17030,17010,17030,17010,1022
20240318,134900,8510349910,17020,17010,17020,17000,1049
20240318,134800,8492506120,17020,17010,17020,17010,92
20240318,134700,8490940490,17020,17020,17020,17010,1179
20240318,134600,8470884940,17010,17010,17020,17010,135
20240318,134500,8468588560,17020,17000,17020,17000,313
20240318,134400,8463264430,17000,17000,17010,17000,657
20240318,134300,8452089140,17000,17010,17010,17000,174
20240318,134200,8449129580,17000,17000,17010,17000,352
20240318,134100,8443142290,17000,17000,17010,17000,121
20240318,134000,8441084360,17000,16990,17000,16990,341
20240318,133900,8435288090,17000,17000,17000,16990,1268
20240318,133800,8413742460,17000,17000,17000,16990,578
20240318,133700,8403916710,17000,17000,17000,16990,937
20240318,133600,8387987950,17000,17000,17000,17000,332
20240318,133500,8382343950,17000,17000,17000,16990,144
20240318,133400,8379896120,17000,16990,17000,16990,402
20240318,133300,8373062160,17000,16990,17000,16990,274
20240318,133200,8368404290,17000,16990,17000,16990,780
20240318,133100,8355144740,17000,17000,17000,16990,154
20240318,133000,8352527370,16990,16990,17000,16990,447
20240318,132900,8344928450,16990,16990,17000,16990,1851
20240318,132800,8313465420,17000,16990,17000,16990,590
20240318,132700,8303440470,16990,16990,17000,16990,3797
20240318,132600,8238928050,16990,17000,17010,16990,850
20240318,132500,8224479920,17010,17010,17010,17000,928
20240318,132400,8208696010,17000,17000,17010,16990,2742
20240318,132300,8162082970,16990,17000,17000,16990,3177
20240318,132200,8108076260,17000,16990,17000,16980,1464
20240318,132100,8083202110,16980,16980,16990,16980,743
20240318,132000,8070578790,16980,16990,17000,16980,1573
20240318,131900,8043849650,16990,17000,17000,16980,1602
20240318,131800,8016622350,17000,17000,17000,16990,4526
20240318,131700,7939685770,17000,16990,17000,16980,180
20240318,131600,7936627930,16990,17000,17000,16980,1142
20240318,131500,7917229020,16990,17000,17010,16990,2627
20240318,131400,7872571790,17000,17070,17070,17000,6382
20240318,131300,7763843430,17060,17060,17070,17060,554
20240318,131200,7754388950,17070,17060,17070,17060,341
20240318,131100,7748570060,17060,17070,17080,17060,2997
20240318,131000,7697419380,17080,17070,17080,17070,165
20240318,130900,7694601410,17070,17070,17080,17070,148
20240318,130800,7692074290,17070,17080,17080,17070,281
20240318,130700,7687276250,17080,17070,17080,17070,270
20240318,130600,7682666480,17070,17080,17080,17070,153
20240318,130500,7680053600,17070,17090,17090,17070,1078
20240318,130400,7661641330,17080,17080,17090,17080,1064
20240318,130300,7643459790,17080,17080,17090,17070,4536
20240318,130200,7565983560,17070,17070,17080,17070,153
20240318,130100,7563370530,17070,17070,17080,17070,328
20240318,130000,7557770090,17080,17070,17080,17060,1437
20240318,125900,7533238770,17060,17070,17070,17060,122
20240318,125800,7531156550,17060,17070,17070,17060,151
20240318,125700,7528579090,17070,17070,17080,17070,2094
20240318,125600,7492816290,17080,17070,17080,17070,1042
20240318,125500,7475028400,17070,17060,17080,17060,1037
20240318,125400,7457326790,17070,17070,17070,17060,166
20240318,125300,7454493550,17070,17070,17070,17060,1416
20240318,125200,7430325810,17070,17070,17070,17060,94
20240318,125100,7428721330,17070,17060,17070,17060,283
20240318,125000,7423891780,17060,17070,17070,17060,824
20240318,124900,7409826380,17070,17070,17070,17060,113
20240318,124800,7407898090,17060,17050,17070,17050,1810
20240318,124700,7377025250,17050,17050,17060,17050,27
20240318,124600,7376564860,17060,17060,17060,17050,1643
20240318,124500,7348535420,17050,17050,17060,17040,1349
20240318,124400,7325534890,17050,17050,17060,17050,130
20240318,124300,7323317190,17050,17070,17070,17050,4353
20240318,124200,7249047150,17060,17060,17070,17060,151
20240318,124100,7246469930,17070,17060,17070,17060,2135
20240318,124000,7210026140,17070,17070,17070,17060,412
20240318,123900,7202993500,17070,17060,17070,17060,1533
20240318,123800,7176825420,17060,17070,17070,17060,540
20240318,123700,7167607930,17060,17070,17070,17060,355
20240318,123600,7161548290,17070,17070,17070,17060,1686
20240318,123500,7132768600,17060,17070,17080,17060,495
20240318,123400,7124319000,17080,17060,17080,17060,1571
20240318,123300,7097502120,17060,17060,17070,17060,1724
20240318,123200,7068079780,17060,17070,17070,17060,1780
20240318,123100,7037695450,17070,17060,17070,17060,617
20240318,123000,7027168810,17060,17060,17070,17060,1816
20240318,122900,6996170170,17060,17060,17070,17060,157
20240318,122800,6993490870,17060,17070,17070,17060,247
20240318,122700,6989274810,17070,17060,17070,17060,1183
20240318,122600,6969081580,17060,17070,17070,17060,34
20240318,122500,6968501490,17060,17060,17070,17050,2138
20240318,122400,6932019070,17060,17060,17060,17050,123
20240318,122300,6929920850,17060,17040,17060,17040,2926
20240318,122200,6880004660,17040,17050,17060,17040,1011
20240318,122100,6862765500,17060,17060,17060,17040,93
20240318,122000,6861179310,17060,17050,17060,17040,2906
20240318,121900,6811624090,17040,17050,17050,17040,182
20240318,121800,6808521830,17040,17040,17050,17040,3414
20240318,121700,6750328770,17040,17040,17050,17030,1398
20240318,121600,6726506500,17040,17040,17040,17030,1851
20240318,121500,6694965580,17030,17030,17040,17030,319
20240318,121400,6689530010,17040,17040,17040,17030,201
20240318,121300,6686106100,17040,17030,17040,17030,966
20240318,121200,6669646710,17030,17040,17040,17030,261
20240318,121100,6665199370,17040,17030,17040,17030,961
20240318,121000,6648824200,17040,17030,17040,17030,584
20240318,120900,6638877320,17030,17040,17040,17030,1044
20240318,120800,6621087720,17030,17040,17040,17030,311
20240318,120700,6615788580,17040,17040,17040,17030,772
20240318,120600,6602634940,17040,17030,17040,17030,521
20240318,120500,6593758780,17040,17030,17040,17030,171
20240318,120400,6590845170,17040,17030,17040,17030,902
20240318,120300,6575475270,17040,17030,17040,17030,238
20240318,120200,6571420710,17030,17030,17040,17030,1843
20240318,120100,6540032010,17030,17030,17040,17030,155
20240318,120000,6537391220,17030,17040,17040,17030,1187
20240318,115900,6517165500,17030,17030,17040,17030,849
20240318,115800,6502701570,17040,17030,17040,17030,959
20240318,115700,6486367610,17040,17030,17040,17030,2372
20240318,115600,6445951810,17030,17030,17040,17030,364
20240318,115500,6439751230,17030,17030,17040,17030,1940
20240318,115400,6406694930,17030,17040,17040,17030,185
20240318,115300,6403542720,17030,17030,17040,17030,1046
20240318,115200,6385719020,17040,17030,17040,17030,229
20240318,115100,6381817280,17040,17040,17040,17030,168
20240318,115000,6378955390,17040,17030,17040,17030,1094
20240318,114900,6360313980,17030,17040,17040,17030,230
20240318,114800,6356395350,17030,17030,17040,17020,511
20240318,114700,6347692950,17030,17030,17030,17020,186
20240318,114600,6344525490,17020,17030,17030,17020,1174
20240318,114500,6324533310,17020,17020,17030,17020,254
20240318,114400,6320208190,17030,17020,17030,17020,336
20240318,114300,6314488470,17020,17010,17020,17010,790
20240318,114200,6301043060,17010,17020,17030,17010,448
20240318,114100,6293419110,17030,17030,17040,17020,1059
20240318,114000,6275383710,17020,17030,17030,17020,169
20240318,113900,6272505710,17030,17040,17040,17030,1051
20240318,113800,6254597190,17040,17040,17040,17020,357
20240318,113700,6248518700,17040,17040,17040,17030,3215
20240318,113600,6193745330,17030,17030,17040,17030,254
20240318,113500,6189417660,17030,17040,17040,17030,561
20240318,113400,6179858880,17040,17030,17040,17030,1681
20240318,113300,6151215750,17040,17050,17050,17030,299
20240318,113200,6146120980,17040,17050,17050,17040,1488
20240318,113100,6120754520,17040,17050,17050,17040,257
20240318,113000,6116373160,17050,17030,17050,17030,1388
20240318,112900,6092720000,17030,17040,17040,17030,700
20240318,112800,6080797620,17040,17050,17050,17040,1364
20240318,112700,6057550840,17050,17050,17060,17050,1823
20240318,112600,6026458680,17060,17050,17060,17050,172
20240318,112500,6023524590,17060,17060,17060,17050,1032
20240318,112400,6005918780,17050,17050,17070,17050,3706
20240318,112300,5942694340,17050,17060,17060,17050,1227
20240318,112200,5921761950,17060,17060,17060,17050,132
20240318,112100,5919510230,17050,17050,17060,17050,196
20240318,112000,5916167030,17050,17050,17050,17040,679
20240318,111900,5904590280,17050,17040,17050,17040,346
20240318,111800,5898691370,17050,17030,17050,17030,1514
20240318,111700,5872898550,17040,17040,17040,17030,617
20240318,111600,5862385130,17040,17070,17070,17030,4775
20240318,111500,5780995110,17060,17060,17070,17060,237
20240318,111400,5776949780,17060,17070,17070,17060,623
20240318,111300,5766316000,17060,17060,17060,17050,1868
20240318,111200,5734455020,17050,17070,17070,17050,401
20240318,111100,5727612710,17060,17060,17070,17050,2170
20240318,111000,5690574690,17080,17060,17090,17050,7821
20240318,110900,5557027670,17060,17060,17070,17030,3450
20240318,110800,5498217200,17070,17060,17070,17060,275
20240318,110700,5493524400,17070,17050,17070,17050,1183
20240318,110600,5473344770,17050,17060,17060,17050,526
20240318,110500,5464374460,17060,17080,17080,17050,1670
20240318,110400,5435868920,17080,17040,17080,17040,2482
20240318,110300,5393537930,17040,17060,17060,17040,534
20240318,110200,5384433390,17050,17040,17060,17030,2328
20240318,110100,5344752220,17040,17050,17050,17030,909
20240318,110000,5329264720,17050,17080,17080,17050,13112
20240318,105900,5105422390,17080,17080,17080,17070,314
20240318,105800,5100060000,17080,17080,17080,17070,931
20240318,105700,5084158540,17080,17080,17090,17070,1123
20240318,105600,5064978160,17080,17070,17080,17070,1102
20240318,105500,5046157960,17070,17070,17080,17070,2203
20240318,105400,5008532860,17070,17070,17080,17070,179
20240318,105300,5005476830,17070,17060,17080,17060,2181
20240318,105200,4968249170,17060,17050,17070,17050,1561
20240318,105100,4941617180,17050,17060,17070,17050,3966
20240318,105000,4873950750,17070,17050,17070,17040,3192
20240318,104900,4819515240,17040,17050,17060,17040,3312
20240318,104800,4763034920,17050,17040,17050,17030,3957
20240318,104700,4695588840,17040,17020,17040,17020,2180
20240318,104600,4658464330,17020,17010,17020,17010,3706
20240318,104500,4595410580,17010,17000,17010,16990,1417
20240318,104400,4571322770,17000,16990,17000,16990,3557
20240318,104300,4510864400,17000,17000,17010,16990,2056
20240318,104200,4475909630,17010,17010,17010,17000,1550
20240318,104100,4449554150,17020,17020,17020,17000,1003
20240318,104000,4432493530,17010,17020,17020,17010,1244
20240318,103900,4411330560,17020,17020,17020,17010,2185
20240318,103800,4374142020,17020,17010,17020,17010,436
20240318,103700,4366724190,17010,17010,17020,17010,1285
20240318,103600,4344854540,17020,17010,17030,17000,5285
20240318,103500,4254912660,17010,17010,17020,17000,3366
20240318,103400,4197655970,17020,17010,17020,17000,1241
20240318,103300,4176547520,17010,16990,17030,16980,9634
20240318,103200,4012759210,16980,16980,16990,16980,1500
20240318,103100,3987274300,16990,16980,17000,16980,4147
20240318,103000,3916789010,16990,16980,16990,16980,2716
20240318,102900,3870669360,16980,16980,17000,16970,5149
20240318,102800,3783205450,16970,16980,16990,16970,1253
20240318,102700,3761925680,16980,16970,16980,16960,2060
20240318,102600,3726949790,16970,16970,16970,16960,3318
20240318,102500,3670655730,16970,16960,16970,16960,2051
20240318,102400,3635867300,16960,16960,16960,16950,334
20240318,102300,3630203690,16950,16960,16970,16950,1844
20240318,102200,3598921380,16960,16960,16960,16950,2002
20240318,102100,3564967470,16960,16960,16970,16960,3880
20240318,102000,3499157170,16960,16920,16960,16920,8858
20240318,101900,3349083540,16920,16900,16920,16900,13739
20240318,101800,3116888850,16900,16890,16900,16890,2085
20240318,101700,3081669830,16890,16890,16890,16880,907
20240318,101600,3066351190,16900,16890,16900,16890,2150
20240318,101500,3030020400,16900,16900,16900,16890,283
20240318,101400,3025239100,16900,16920,16920,16900,4203
20240318,101300,2954169790,16920,16920,16920,16910,173
20240318,101200,2951242640,16920,16910,16920,16910,358
20240318,101100,2945185630,16910,16910,16910,16900,751
20240318,101000,2932486250,16910,16910,16910,16910,132
20240318,100900,2930254130,16910,16910,16920,16900,1922
20240318,100800,2897753090,16910,16910,16910,16910,495
20240318,100700,2889382640,16910,16910,16910,16900,3138
20240318,100600,2836319070,16900,16910,16910,16900,215
20240318,100500,2832683480,16910,16910,16920,16910,89
20240318,100400,2831178470,16900,16920,16920,16900,2920
20240318,100300,2781790790,16920,16920,16930,16910,1388
20240318,100200,2758306080,16930,16910,16930,16910,1539
20240318,100100,2732267190,16920,16890,16920,16890,1174
20240318,100000,2712422770,16900,16890,16900,16870,1300
20240318,095900,2690464670,16880,16890,16890,16870,888
20240318,095800,2675474090,16890,16900,16900,16890,1122
20240318,095700,2656522350,16890,16890,16890,16890,352
20240318,095600,2650577070,16890,16880,16900,16880,1588
20240318,095500,2623769910,16880,16900,16900,16870,1850
20240318,095400,2592542040,16900,16880,16900,16880,1335
20240318,095300,2570005710,16880,16870,16880,16860,1813
20240318,095200,2539435090,16870,16890,16900,16850,2362
20240318,095100,2499577210,16900,16930,16930,16900,5875
20240318,095000,2400189940,16930,16920,16930,16920,502
20240318,094900,2391692100,16920,16920,16930,16920,1863
20240318,094800,2360169120,16920,16920,16920,16900,2915
20240318,094700,2310892340,16910,16920,16930,16910,1568
20240318,094600,2284363270,16920,16880,16930,16870,9055
20240318,094500,2131286050,16880,16880,16890,16880,8177
20240318,094400,1993254070,16890,16870,16890,16870,6144
20240318,094300,1889552420,16870,16840,16870,16840,4546
20240318,094200,1812927950,16850,16840,16850,16840,4598
20240318,094100,1735472510,16840,16830,16840,16830,1733
20240318,094000,1706304450,16830,16820,16830,16820,2289
20240318,093900,1667798880,16810,16800,16810,16780,1061
20240318,093800,1649973080,16800,16820,16830,16790,6608
20240318,093700,1538878410,16820,16830,16830,16820,1717
20240318,093600,1509982350,16830,16820,16830,16810,1185
20240318,093500,1490051100,16830,16780,16830,16780,15257
20240318,093400,1233855490,16780,16760,16780,16750,800
20240318,093300,1220440030,16760,16780,16790,16760,784
20240318,093200,1207287440,16780,16750,16780,16750,4559
20240318,093100,1130814980,16750,16770,16780,16750,3052
20240318,093000,1079640940,16770,16730,16770,16730,4021
20240318,092900,1012319610,16720,16760,16770,16720,3272
20240318,092800,957510590,16770,16750,16770,16750,2758
20240318,092700,911291080,16750,16740,16750,16720,1447
20240318,092600,887057740,16740,16740,16750,16740,1630
20240318,092500,859770950,16750,16700,16750,16700,4953
20240318,092400,776942200,16700,16700,16700,16680,532
20240318,092300,768060620,16690,16700,16700,16690,2199
20240318,092200,731347520,16690,16740,16740,16690,1826
20240318,092100,700804080,16730,16730,16740,16730,2080
20240318,092000,665993700,16710,16710,16730,16710,2686
20240318,091900,621087790,16710,16700,16710,16700,774
20240318,091800,608159030,16700,16680,16700,16680,869
20240318,091700,593657920,16680,16690,16690,16680,140
20240318,091600,591322210,16690,16680,16690,16680,1365
20240318,091500,568540590,16690,16650,16700,16650,241
20240318,091400,564519070,16650,16650,16710,16650,2127
20240318,091300,529018310,16700,16710,16710,16640,2147
20240318,091200,493204780,16740,16720,16750,16710,3618
20240318,091100,432639060,16720,16700,16730,16690,1939
20240318,091000,400236280,16700,16690,16700,16690,170
20240318,090900,397397510,16690,16680,16690,16660,620
20240318,090800,387055850,16680,16680,16680,16650,115
20240318,090700,385137800,16650,16680,16700,16610,3886
20240318,090600,320433490,16700,16650,16700,16650,2048
20240318,090500,286259490,16660,16680,16700,16660,3013
20240318,090400,236006210,16660,16630,16700,16630,4562
20240318,090300,159954980,16610,16660,16660,16610,790
20240318,090200,146813110,16640,16640,16670,16610,925
20240318,090100,131417050,16630,16650,16650,16620,1234
20240318,090000,110884810,16650,16640,16650,16630,6593