KissMeData/053030/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,193300,214545519310,17750,17750,17750,17750,59254
20240318,193200,214545519310,17750,17750,17750,17750,0
20240318,193100,214545519310,17750,17750,17750,17750,0
20240318,193000,214545519310,17750,17750,17750,17750,0
20240318,192900,214545519310,17750,17750,17750,17750,0
20240318,192800,214545519310,17750,17750,17750,17750,0
20240318,192700,214545519310,17750,17750,17750,17750,0
20240318,192600,214545519310,17750,17750,17750,17750,0
20240318,192500,214545519310,17750,17750,17750,17750,0
20240318,192400,214545519310,17750,17750,17750,17750,0
20240318,192300,214545519310,17750,17750,17750,17750,0
20240318,192200,214545519310,17750,17750,17750,17750,0
20240318,192100,214545519310,17750,17750,17750,17750,0
20240318,192000,214545519310,17750,17750,17750,17750,0
20240318,191900,214545519310,17750,17750,17750,17750,0
20240318,191800,214545519310,17750,17750,17750,17750,0
20240318,191700,214545519310,17750,17750,17750,17750,0
20240318,191600,214545519310,17750,17750,17750,17750,0
20240318,191500,214545519310,17750,17750,17750,17750,0
20240318,191400,214545519310,17750,17750,17750,17750,0
20240318,191300,214545519310,17750,17750,17750,17750,0
20240318,191200,214545519310,17750,17750,17750,17750,0
20240318,191100,214545519310,17750,17750,17750,17750,0
20240318,191000,214545519310,17750,17750,17750,17750,0
20240318,190900,214545519310,17750,17750,17750,17750,0
20240318,190800,214545519310,17750,17750,17750,17750,0
20240318,190700,214545519310,17750,17750,17750,17750,0
20240318,190600,214545519310,17750,17750,17750,17750,0
20240318,190500,214545519310,17750,17750,17750,17750,0
20240318,190400,214545519310,17750,17750,17750,17750,0
20240318,190300,214545519310,17750,17750,17750,17750,59254
20240318,190200,214545519310,17750,17750,17750,17750,0
20240318,190100,214545519310,17750,17750,17750,17750,0
20240318,190000,214545519310,17750,17750,17750,17750,0
20240318,185900,214545519310,17750,17750,17750,17750,0
20240318,185800,214545519310,17750,17750,17750,17750,0
20240318,185700,214545519310,17750,17750,17750,17750,0
20240318,185600,214545519310,17750,17750,17750,17750,0
20240318,185500,214545519310,17750,17750,17750,17750,0
20240318,185400,214545519310,17750,17750,17750,17750,0
20240318,185300,214545519310,17750,17750,17750,17750,0
20240318,185200,214545519310,17750,17750,17750,17750,0
20240318,185100,214545519310,17750,17750,17750,17750,0
20240318,185000,214545519310,17750,17750,17750,17750,0
20240318,184900,214545519310,17750,17750,17750,17750,0
20240318,184800,214545519310,17750,17750,17750,17750,0
20240318,184700,214545519310,17750,17750,17750,17750,0
20240318,184600,214545519310,17750,17750,17750,17750,0
20240318,184500,214545519310,17750,17750,17750,17750,0
20240318,184400,214545519310,17750,17750,17750,17750,0
20240318,184300,214545519310,17750,17750,17750,17750,0
20240318,184200,214545519310,17750,17750,17750,17750,0
20240318,184100,214545519310,17750,17750,17750,17750,0
20240318,184000,214545519310,17750,17750,17750,17750,0
20240318,183900,214545519310,17750,17750,17750,17750,0
20240318,183800,214545519310,17750,17750,17750,17750,0
20240318,183700,214545519310,17750,17750,17750,17750,0
20240318,183600,214545519310,17750,17750,17750,17750,0
20240318,183500,214545519310,17750,17750,17750,17750,0
20240318,183400,214545519310,17750,17750,17750,17750,0
20240318,183300,214545519310,17750,17750,17750,17750,59254
20240318,183200,214545519310,17750,17750,17750,17750,0
20240318,183100,214545519310,17750,17750,17750,17750,0
20240318,183000,214545519310,17750,17750,17750,17750,0
20240318,182900,214545519310,17750,17750,17750,17750,0
20240318,182800,214545519310,17750,17750,17750,17750,0
20240318,182700,214545519310,17750,17750,17750,17750,0
20240318,182600,214545519310,17750,17750,17750,17750,0
20240318,182500,214545519310,17750,17750,17750,17750,0
20240318,182400,214545519310,17750,17750,17750,17750,0
20240318,182300,214545519310,17750,17750,17750,17750,0
20240318,182200,214545519310,17750,17750,17750,17750,0
20240318,182100,214545519310,17750,17750,17750,17750,0
20240318,182000,214545519310,17750,17750,17750,17750,0
20240318,181900,214545519310,17750,17750,17750,17750,0
20240318,181800,214545519310,17750,17750,17750,17750,0
20240318,181700,214545519310,17750,17750,17750,17750,0
20240318,181600,214545519310,17750,17750,17750,17750,0
20240318,181500,214545519310,17750,17750,17750,17750,0
20240318,181400,214545519310,17750,17750,17750,17750,0
20240318,181300,214545519310,17750,17750,17750,17750,0
20240318,181200,214545519310,17750,17750,17750,17750,0
20240318,181100,214545519310,17750,17750,17750,17750,0
20240318,181000,214545519310,17750,17750,17750,17750,0
20240318,180900,214545519310,17750,17750,17750,17750,0
20240318,180800,214545519310,17750,17750,17750,17750,0
20240318,180700,214545519310,17750,17750,17750,17750,0
20240318,180600,214545519310,17750,17750,17750,17750,0
20240318,180500,214545519310,17750,17750,17750,17750,0
20240318,180400,214545519310,17750,17750,17750,17750,0
20240318,180300,214545519310,17750,17750,17750,17750,59254
20240318,180200,214545519310,17750,17750,17750,17750,0
20240318,180100,214545519310,17750,17750,17750,17750,0
20240318,180000,214545519310,17750,17750,17750,17750,0
20240318,175900,214545519310,17750,17750,17750,17750,0
20240318,175800,214545519310,17750,17750,17750,17750,0
20240318,175700,214545519310,17750,17750,17750,17750,0
20240318,175600,214545519310,17750,17750,17750,17750,0
20240318,175500,214545519310,17750,17750,17750,17750,0
20240318,175400,214545519310,17750,17750,17750,17750,0
20240318,175300,214545519310,17750,17750,17750,17750,0
20240318,175200,214545519310,17750,17750,17750,17750,0
20240318,175100,214545519310,17750,17750,17750,17750,0
20240318,175000,214545519310,17750,17750,17750,17750,0
20240318,174900,214545519310,17750,17750,17750,17750,0
20240318,174800,214545519310,17750,17750,17750,17750,0
20240318,174700,214545519310,17750,17750,17750,17750,0
20240318,174600,214545519310,17750,17750,17750,17750,0
20240318,174500,214545519310,17750,17750,17750,17750,0
20240318,174400,214545519310,17750,17750,17750,17750,0
20240318,174300,214545519310,17750,17750,17750,17750,0
20240318,174200,214545519310,17750,17750,17750,17750,0
20240318,174100,214545519310,17750,17750,17750,17750,0
20240318,174000,214545519310,17750,17750,17750,17750,0
20240318,173900,214545519310,17750,17750,17750,17750,0
20240318,173800,214545519310,17750,17750,17750,17750,0
20240318,173700,214545519310,17750,17750,17750,17750,0
20240318,173600,214545519310,17750,17750,17750,17750,0
20240318,173500,214545519310,17750,17750,17750,17750,0
20240318,173400,214545519310,17750,17750,17750,17750,0
20240318,173300,214545519310,17750,17750,17750,17750,59254
20240318,173200,214545519310,17750,17750,17750,17750,0
20240318,173100,214545519310,17750,17750,17750,17750,0
20240318,173000,214545519310,17750,17750,17750,17750,0
20240318,172900,214545519310,17750,17750,17750,17750,0
20240318,172800,214545519310,17750,17750,17750,17750,0
20240318,172700,214545519310,17750,17750,17750,17750,0
20240318,172600,214545519310,17750,17750,17750,17750,0
20240318,172500,214545519310,17750,17750,17750,17750,0
20240318,172400,214545519310,17750,17750,17750,17750,0
20240318,172300,214545519310,17750,17750,17750,17750,0
20240318,172200,214545519310,17750,17750,17750,17750,0
20240318,172100,214545519310,17750,17750,17750,17750,0
20240318,172000,214545519310,17750,17750,17750,17750,0
20240318,171900,214545519310,17750,17750,17750,17750,0
20240318,171800,214545519310,17750,17750,17750,17750,0
20240318,171700,214545519310,17750,17750,17750,17750,0
20240318,171600,214545519310,17750,17750,17750,17750,0
20240318,171500,214545519310,17750,17750,17750,17750,0
20240318,171400,214545519310,17750,17750,17750,17750,0
20240318,171300,214545519310,17750,17750,17750,17750,0
20240318,171200,214545519310,17750,17750,17750,17750,0
20240318,171100,214545519310,17750,17750,17750,17750,0
20240318,171000,214545519310,17750,17750,17750,17750,0
20240318,170900,214545519310,17750,17750,17750,17750,0
20240318,170800,214545519310,17750,17750,17750,17750,0
20240318,170700,214545519310,17750,17750,17750,17750,0
20240318,170600,214545519310,17750,17750,17750,17750,0
20240318,170500,214545519310,17750,17750,17750,17750,0
20240318,170400,214545519310,17750,17750,17750,17750,0
20240318,170300,214545519310,17750,17750,17750,17750,59254
20240318,170200,214545519310,17750,17750,17750,17750,0
20240318,170100,214545519310,17750,17750,17750,17750,0
20240318,170000,214545519310,17750,17750,17750,17750,0
20240318,165900,214545519310,17750,17750,17750,17750,0
20240318,165800,214545519310,17750,17750,17750,17750,0
20240318,165700,214545519310,17750,17750,17750,17750,0
20240318,165600,214545519310,17750,17750,17750,17750,0
20240318,165500,214545519310,17750,17750,17750,17750,0
20240318,165400,214545519310,17750,17750,17750,17750,0
20240318,165300,214545519310,17750,17750,17750,17750,0
20240318,165200,214545519310,17750,17750,17750,17750,0
20240318,165100,214545519310,17750,17750,17750,17750,0
20240318,165000,214545519310,17750,17750,17750,17750,0
20240318,164900,214545519310,17750,17750,17750,17750,0
20240318,164800,214545519310,17750,17750,17750,17750,0
20240318,164700,214545519310,17750,17750,17750,17750,0
20240318,164600,214545519310,17750,17750,17750,17750,0
20240318,164500,214545519310,17750,17750,17750,17750,0
20240318,164400,214545519310,17750,17750,17750,17750,0
20240318,164300,214545519310,17750,17750,17750,17750,0
20240318,164200,214545519310,17750,17750,17750,17750,0
20240318,164100,214545519310,17750,17750,17750,17750,0
20240318,164000,214545519310,17750,17750,17750,17750,0
20240318,163900,214545519310,17750,17750,17750,17750,0
20240318,163800,214545519310,17750,17750,17750,17750,0
20240318,163700,214545519310,17750,17750,17750,17750,0
20240318,163600,214545519310,17750,17750,17750,17750,0
20240318,163500,214545519310,17750,17750,17750,17750,0
20240318,163400,214545519310,17750,17750,17750,17750,0
20240318,163300,214545519310,17750,17750,17750,17750,59254
20240318,163200,214545519310,17750,17750,17750,17750,0
20240318,163100,214545519310,17750,17750,17750,17750,0
20240318,163000,214545519310,17750,17750,17750,17750,0
20240318,162900,214545519310,17750,17750,17750,17750,0
20240318,162800,214545519310,17750,17750,17750,17750,0
20240318,162700,214545519310,17750,17750,17750,17750,0
20240318,162600,214545519310,17750,17750,17750,17750,0
20240318,162500,214545519310,17750,17750,17750,17750,0
20240318,162400,214545519310,17750,17750,17750,17750,0
20240318,162300,214545519310,17750,17750,17750,17750,0
20240318,162200,214545519310,17750,17750,17750,17750,0
20240318,162100,214545519310,17750,17750,17750,17750,0
20240318,162000,214545519310,17750,17750,17750,17750,0
20240318,161900,214545519310,17750,17750,17750,17750,0
20240318,161800,214545519310,17750,17750,17750,17750,0
20240318,161700,214545519310,17750,17750,17750,17750,0
20240318,161600,214545519310,17750,17750,17750,17750,0
20240318,161500,214545519310,17750,17750,17750,17750,0
20240318,161400,214545519310,17750,17750,17750,17750,0
20240318,161300,214545519310,17750,17750,17750,17750,0
20240318,161200,214545519310,17750,17750,17750,17750,0
20240318,161100,214545519310,17750,17750,17750,17750,0
20240318,161000,214545519310,17750,17750,17750,17750,0
20240318,160900,214545519310,17750,17750,17750,17750,0
20240318,160800,214545519310,17750,17750,17750,17750,0
20240318,160700,214545519310,17750,17750,17750,17750,0
20240318,160600,214545519310,17750,17750,17750,17750,0
20240318,160500,214545519310,17750,17750,17750,17750,0
20240318,160400,214545519310,17750,17750,17750,17750,0
20240318,160300,214545519310,17750,17750,17750,17750,59254
20240318,160200,214545519310,17750,17750,17750,17750,0
20240318,160100,214545519310,17750,17750,17750,17750,0
20240318,160000,214545519310,17750,17750,17750,17750,0
20240318,155900,214545519310,17750,17750,17750,17750,0
20240318,155800,214545519310,17750,17750,17750,17750,0
20240318,155700,214545519310,17750,17750,17750,17750,0
20240318,155600,214545519310,17750,17750,17750,17750,0
20240318,155500,214545519310,17750,17750,17750,17750,0
20240318,155400,214545519310,17750,17750,17750,17750,0
20240318,155300,214545519310,17750,17750,17750,17750,0
20240318,155200,214545519310,17750,17750,17750,17750,0
20240318,155100,214545519310,17750,17750,17750,17750,0
20240318,155000,214545519310,17750,17750,17750,17750,0
20240318,154900,214545519310,17750,17750,17750,17750,0
20240318,154800,214545519310,17750,17750,17750,17750,0
20240318,154700,214545519310,17750,17750,17750,17750,0
20240318,154600,214545519310,17750,17750,17750,17750,0
20240318,154500,214545519310,17750,17750,17750,17750,0
20240318,154400,214545519310,17750,17750,17750,17750,0
20240318,154300,214545519310,17750,17750,17750,17750,0
20240318,154200,214545519310,17750,17750,17750,17750,0
20240318,154100,214545519310,17750,17750,17750,17750,0
20240318,154000,214545519310,17750,17750,17750,17750,0
20240318,153900,214545519310,17750,17750,17750,17750,0
20240318,153800,214545519310,17750,17750,17750,17750,0
20240318,153700,214545519310,17750,17750,17750,17750,0
20240318,153600,214545519310,17750,17750,17750,17750,0
20240318,153500,214545519310,17750,17750,17750,17750,0
20240318,153400,214545519310,17750,17750,17750,17750,0
20240318,153300,214545519310,17750,17750,17750,17750,59254
20240318,153200,214545519310,17750,17750,17750,17750,0
20240318,153100,214545519310,17750,17750,17750,17750,0
20240318,153000,214545519310,17750,17750,17750,17750,59254
20240318,152900,213493760810,17640,17640,17640,17640,0
20240318,152800,213493760810,17640,17640,17640,17640,0
20240318,152700,213493760810,17640,17640,17640,17640,0
20240318,152600,213493760810,17640,17640,17640,17640,0
20240318,152500,213493760810,17640,17640,17640,17640,0
20240318,152400,213493760810,17640,17640,17640,17640,0
20240318,152300,213493760810,17640,17640,17640,17640,0
20240318,152200,213493760810,17640,17640,17640,17640,0
20240318,152100,213493760810,17640,17640,17640,17640,0
20240318,152000,213493760810,17640,17640,17640,17640,0
20240318,151900,213493760810,17640,17670,17700,17640,15120
20240318,151800,213226693000,17670,17640,17670,17610,11983
20240318,151700,213015281310,17640,17610,17650,17550,31695
20240318,151600,212457416600,17620,17680,17690,17600,29523
20240318,151500,211936312390,17680,17730,17740,17680,25639
20240318,151400,211482291970,17730,17760,17760,17730,10108
20240318,151300,211302972440,17750,17790,17790,17740,15149
20240318,151200,211033834970,17790,17770,17790,17770,3895
20240318,151100,210964580530,17770,17800,17800,17760,3739
20240318,151000,210898092270,17800,17770,17800,17760,8656
20240318,150900,210744230230,17770,17760,17780,17760,5147
20240318,150800,210652768230,17750,17780,17780,17730,17416
20240318,150700,210343670490,17790,17770,17790,17760,10760
20240318,150600,210152430210,17760,17810,17810,17760,16512
20240318,150500,209858780570,17810,17830,17870,17810,6872
20240318,150400,209736229560,17860,17880,17880,17820,6268
20240318,150300,209624268500,17880,17870,17890,17850,8532
20240318,150200,209471794840,17870,17900,17900,17840,4061
20240318,150100,209399207340,17890,17830,17900,17830,7169
20240318,150000,209271127610,17840,17890,17890,17800,17621
20240318,145900,208956479490,17900,17890,17900,17890,4065
20240318,145800,208883740540,17890,17890,17900,17880,3976
20240318,145700,208812608330,17880,17870,17920,17860,15342
20240318,145600,208537972970,17870,17900,17900,17860,5617
20240318,145500,208437594070,17900,17860,17900,17860,4782
20240318,145400,208352099280,17860,17880,17910,17850,6147
20240318,145300,208242195380,17880,17910,17930,17860,13750
20240318,145200,207995997150,17900,17890,17910,17880,6449
20240318,145100,207880565480,17900,17880,17920,17860,6729
20240318,145000,207760175470,17880,17850,17920,17850,12404
20240318,144900,207538118990,17850,17830,17880,17830,10126
20240318,144800,207357342570,17840,17840,17850,17830,5168
20240318,144700,207265158810,17840,17840,17840,17820,4475
20240318,144600,207185376470,17830,17830,17840,17810,5474
20240318,144500,207087791870,17830,17790,17830,17790,4565
20240318,144400,207006519120,17790,17780,17790,17760,5080
20240318,144300,206916190110,17780,17800,17810,17760,9355
20240318,144200,206749830180,17800,17850,17860,17800,7086
20240318,144100,206623569780,17850,17850,17880,17850,4549
20240318,144000,206542311060,17850,17850,17860,17840,4242
20240318,143900,206466573700,17850,17810,17870,17800,11277
20240318,143800,206265329100,17800,17780,17820,17780,3914
20240318,143700,206195646150,17800,17800,17820,17770,10111
20240318,143600,206015637210,17790,17750,17820,17750,15347
20240318,143500,205742495580,17760,17740,17770,17740,8262
20240318,143400,205595753530,17750,17690,17760,17690,6828
20240318,143300,205474691800,17690,17710,17710,17660,16265
20240318,143200,205187134240,17720,17740,17770,17690,18308
20240318,143100,204862713190,17740,17750,17780,17730,5800
20240318,143000,204759816900,17750,17800,17800,17740,8554
20240318,142900,204607847520,17800,17760,17800,17740,7558
20240318,142800,204473646120,17770,17730,17810,17650,47934
20240318,142700,203624530160,17730,17840,17840,17730,24284
20240318,142600,203192610420,17840,17850,17850,17810,4678
20240318,142500,203109214710,17850,17880,17880,17840,4362
20240318,142400,203031311670,17880,17880,17890,17880,2194
20240318,142300,202992070190,17880,17840,17880,17830,3165
20240318,142200,202935565900,17860,17890,17890,17800,13933
20240318,142100,202687171860,17890,17940,17960,17870,8112
20240318,142000,202541751470,17940,17860,17950,17860,7154
20240318,141900,202413551680,17870,17910,17920,17860,3861
20240318,141800,202344456480,17910,17870,17910,17860,4961
20240318,141700,202255666500,17860,17850,17870,17820,3921
20240318,141600,202185713090,17850,17900,17920,17850,6349
20240318,141500,202072187760,17910,17900,17930,17890,5236
20240318,141400,201978432420,17900,17940,17940,17890,6825
20240318,141300,201856160280,17930,17870,17940,17870,6982
20240318,141200,201731178760,17880,17880,17890,17870,2370
20240318,141100,201688819040,17880,17880,17880,17870,3059
20240318,141000,201634140450,17870,17880,17880,17860,2625
20240318,140900,201587229950,17870,17880,17880,17850,2728
20240318,140800,201538496110,17880,17870,17880,17820,2988
20240318,140700,201485174290,17880,17780,17880,17770,14021
20240318,140600,201235717340,17780,17830,17830,17770,9329
20240318,140500,201069761150,17810,17850,17850,17810,5035
20240318,140400,200979986490,17850,17790,17850,17790,3675
20240318,140300,200914481960,17780,17860,17860,17770,21624
20240318,140200,200529480020,17860,17910,17910,17860,6282
20240318,140100,200417153550,17910,17940,17950,17910,5280
20240318,140000,200322521060,17940,17900,17950,17900,3136
20240318,135900,200266361830,17900,17930,17940,17860,16464
20240318,135800,199971572050,17930,17910,17930,17900,6514
20240318,135700,199854873390,17910,17870,17910,17810,8603
20240318,135600,199701380680,17870,17840,17880,17840,7029
20240318,135500,199575782770,17850,17860,17870,17760,37304
20240318,135400,198911431060,17870,17900,17900,17860,4215
20240318,135300,198836062230,17910,17840,17910,17820,17081
20240318,135200,198531355360,17820,17860,17890,17820,20494
20240318,135100,198165542820,17860,17930,17930,17820,35128
20240318,135000,197538084420,17940,18040,18050,17880,31862
20240318,134900,196966181270,18040,17990,18040,17980,7075
20240318,134800,196838853720,17990,18050,18090,17970,19080
20240318,134700,196494750020,18050,18020,18080,17980,16430
20240318,134600,196198463500,18000,18000,18030,17980,4353
20240318,134500,196120084010,18000,17980,18040,17980,10268
20240318,134400,195935121490,17990,18070,18090,17900,48851
20240318,134300,195056482560,18090,18120,18130,18060,14578
20240318,134200,194792723180,18140,18090,18140,18030,19337
20240318,134100,194443418300,18100,18120,18140,18040,27483
20240318,134000,193946578280,18130,18120,18180,18050,49182
20240318,133900,193055656080,18120,18250,18260,18090,86365
20240318,133800,191485246140,18260,18150,18260,18140,98218
20240318,133700,189696888890,18150,18010,18180,18000,60681
20240318,133600,188599292590,18010,18040,18050,18000,9052
20240318,133500,188436107220,18040,17980,18040,17980,12575
20240318,133400,188209559690,17980,17940,18000,17930,7803
20240318,133300,188069417140,17940,17940,17950,17920,3955
20240318,133200,187998471130,17940,17920,17940,17880,8383
20240318,133100,187848364110,17910,17970,17990,17910,11127
20240318,133000,187648704640,17970,17960,18050,17960,27920
20240318,132900,187145749960,17960,18020,18020,17940,20831
20240318,132800,186771112840,18020,17990,18050,17960,32737
20240318,132700,186181377090,17990,17910,18000,17900,19709
20240318,132600,185827331310,17900,17900,17920,17900,2198
20240318,132500,185787971200,17900,17890,17920,17890,1801
20240318,132400,185755732860,17890,17890,17920,17890,2113
20240318,132300,185717919050,17890,17920,17920,17890,4379
20240318,132200,185639551360,17910,17910,17920,17900,2495
20240318,132100,185594864910,17920,17890,17940,17890,3437
20240318,132000,185533320450,17900,17920,17940,17900,3855
20240318,131900,185464273860,17910,17930,17930,17900,3139
20240318,131800,185408037410,17920,17910,17930,17900,2538
20240318,131700,185362571510,17910,17890,17910,17880,2812
20240318,131600,185312254480,17890,17920,17930,17890,3320
20240318,131500,185252825250,17920,17960,17960,17920,9308
20240318,131400,185085800830,17950,17970,18000,17940,12994
20240318,131300,184852323330,17960,17930,17960,17920,7684
20240318,131200,184714465850,17930,17910,17940,17900,8137
20240318,131100,184568653980,17910,17870,17940,17860,7396
20240318,131000,184436234450,17880,17840,17880,17810,4669
20240318,130900,184352974170,17840,17820,17850,17790,9340
20240318,130800,184186621690,17810,17860,17870,17810,4076
20240318,130700,184113932040,17820,17900,17900,17800,22869
20240318,130600,183705847120,17900,17950,17950,17890,3570
20240318,130500,183641911700,17950,17880,17950,17870,9238
20240318,130400,183476627480,17870,17880,17920,17870,3816
20240318,130300,183408389000,17870,17870,17940,17870,3765
20240318,130200,183340992210,17870,17890,17950,17860,11479
20240318,130100,183135603090,17880,17920,17930,17870,5613
20240318,130000,183035181000,17920,17950,17950,17900,8692
20240318,125900,182879366390,17940,17990,17990,17920,13077
20240318,125800,182644655470,18020,18070,18070,17980,16697
20240318,125700,182343877340,18060,18050,18070,17960,26010
20240318,125600,181874889720,18050,17960,18070,17940,58229
20240318,125500,180825713160,17960,17920,17970,17890,9916
20240318,125400,180647770600,17920,17910,17920,17870,2778
20240318,125300,180598035740,17920,17870,17930,17850,8037
20240318,125200,180454223720,17870,17840,17880,17820,2690
20240318,125100,180406207410,17840,17760,17840,17720,27637
20240318,125000,179915680460,17760,17820,17830,17760,13477
20240318,124900,179675906670,17820,17830,17830,17800,7626
20240318,124800,179540062760,17830,17890,17910,17830,8599
20240318,124700,179386580860,17890,17900,17930,17860,5951
20240318,124600,179280104920,17910,17900,17940,17900,3165
20240318,124500,179223398340,17910,17970,17970,17900,4840
20240318,124400,179136550060,17970,17900,17990,17890,21259
20240318,124300,178754922940,17890,17890,17910,17870,4063
20240318,124200,178682271930,17880,17900,17920,17860,5755
20240318,124100,178579278190,17900,17870,17920,17870,4063
20240318,124000,178506590710,17880,17840,17880,17840,2631
20240318,123900,178459624390,17840,17880,17900,17840,4957
20240318,123800,178371019820,17880,17910,17910,17870,3569
20240318,123700,178307166620,17900,17930,17940,17900,4518
20240318,123600,178226190760,17920,17920,17930,17890,7254
20240318,123500,178096213300,17920,17860,17920,17850,3905
20240318,123400,178026339740,17860,17790,17860,17780,9338
20240318,123300,177860032670,17790,17830,17840,17780,19782
20240318,123200,177507735440,17830,17890,17890,17830,13446
20240318,123100,177267780450,17890,17900,17930,17830,20734
20240318,123000,176897291620,17900,17910,17940,17870,8690
20240318,122900,176741737490,17910,17970,17980,17910,8422
20240318,122800,176590674870,17980,17990,18000,17920,8821
20240318,122700,176432107260,18000,17900,18030,17900,30142
20240318,122600,175889880830,17890,17910,17910,17880,2320
20240318,122500,175848364390,17910,17890,17920,17890,4193
20240318,122400,175773310430,17890,17870,17920,17870,1447
20240318,122300,175747420670,17870,17920,17930,17870,3796
20240318,122200,175679446580,17920,17870,17930,17870,5141
20240318,122100,175587367680,17870,17850,17900,17830,4683
20240318,122000,175503710990,17850,17880,17880,17830,8745
20240318,121900,175347586300,17880,17890,17890,17870,2912
20240318,121800,175295533630,17890,17870,17890,17870,3255
20240318,121700,175237334400,17870,17880,17910,17870,11924
20240318,121600,175024126440,17890,17930,17940,17880,3549
20240318,121500,174960575570,17910,17880,17950,17870,10239
20240318,121400,174777366040,17880,17940,17970,17870,7487
20240318,121300,174643154110,17940,17960,17980,17940,8101
20240318,121200,174497671610,17960,18000,18000,17950,9217
20240318,121100,174331955550,17990,17850,18000,17840,15049
20240318,121000,174061972710,17850,17870,17890,17850,6131
20240318,120900,173952454220,17870,17900,17910,17860,5418
20240318,120800,173855572980,17910,17850,17920,17830,11155
20240318,120700,173656291050,17860,17880,17890,17820,19177
20240318,120600,173313857730,17880,17960,17970,17880,18137
20240318,120500,172988924640,17970,17980,18050,17920,32389
20240318,120400,172405814200,17980,17950,17990,17930,5274
20240318,120300,172311047210,17980,17950,18000,17900,14985
20240318,120200,172042101120,17940,17990,18000,17940,16579
20240318,120100,171744101510,17990,17990,18040,17970,22812
20240318,120000,171333382820,17980,18090,18130,17950,52234
20240318,115900,170390308380,18090,17960,18100,17920,100370
20240318,115800,168580593970,17960,17820,17960,17820,28824
20240318,115700,168064335550,17820,17820,17840,17820,3749
20240318,115600,167997508950,17820,17820,17850,17810,3506
20240318,115500,167935007690,17820,17840,17870,17820,6215
20240318,115400,167824145150,17840,17880,17930,17840,16793
20240318,115300,167523666580,17880,17810,17920,17800,16044
20240318,115200,167236936650,17800,17790,17830,17780,3095
20240318,115100,167181835000,17790,17780,17790,17770,1890
20240318,115000,167148238580,17770,17750,17790,17720,12121
20240318,114900,166933048420,17760,17790,17790,17760,6612
20240318,114800,166815533760,17800,17830,17840,17770,13913
20240318,114700,166567913150,17820,17820,17820,17800,5651
20240318,114600,166467256960,17820,17890,17920,17820,11485
20240318,114500,166262130730,17920,17880,17930,17820,13885
20240318,114400,166014109480,17890,17890,17940,17880,37072
20240318,114300,165350113800,17880,17730,17920,17730,51098
20240318,114200,164437011020,17710,17750,17750,17710,4247
20240318,114100,164361749920,17750,17690,17750,17680,4302
20240318,114000,164285518440,17690,17720,17720,17680,7022
20240318,113900,164161274100,17710,17700,17760,17700,6356
20240318,113800,164048620380,17690,17710,17710,17680,9405
20240318,113700,163882250130,17700,17750,17760,17660,14995
20240318,113600,163616670460,17750,17810,17820,17740,10745
20240318,113500,163425656790,17820,17780,17850,17770,32201
20240318,113400,162852071480,17770,17840,17840,17750,18408
20240318,113300,162524369980,17840,17620,17840,17610,47011
20240318,113200,161689159760,17620,17680,17690,17610,7127
20240318,113100,161563274640,17690,17700,17720,17660,13364
20240318,113000,161326845290,17700,17650,17720,17650,27049
20240318,112900,160848582670,17660,17580,17660,17580,11949
20240318,112800,160637991800,17590,17580,17600,17570,3263
20240318,112700,160580613340,17590,17580,17600,17570,6749
20240318,112600,160461945520,17590,17560,17620,17560,17315
20240318,112500,160157262010,17570,17590,17600,17530,12003
20240318,112400,159946261000,17580,17530,17600,17530,16855
20240318,112300,159650165070,17530,17460,17560,17460,11758
20240318,112200,159444308090,17460,17460,17480,17450,8153
20240318,112100,159301919570,17460,17490,17500,17460,11764
20240318,112000,159096412080,17490,17450,17490,17430,13933
20240318,111900,158853290710,17450,17510,17530,17400,57246
20240318,111800,157854152290,17510,17560,17570,17500,60536
20240318,111700,156793607830,17570,17590,17630,17560,17679
20240318,111600,156482621530,17580,17540,17590,17540,12688
20240318,111500,156259814330,17540,17610,17620,17520,44298
20240318,111400,155481776990,17590,17730,17730,17580,43070
20240318,111300,154722120170,17730,17790,17800,17690,29747
20240318,111200,154194285130,17790,17780,17840,17770,23463
20240318,111100,153776458900,17770,17790,17870,17770,65288
20240318,111000,152612868450,17780,17720,17800,17660,28587
20240318,110900,152105859780,17730,17750,17750,17700,19464
20240318,110800,151761028330,17730,17620,17750,17610,30773
20240318,110700,151217044790,17630,17570,17640,17510,67021
20240318,110600,150040509770,17580,17690,17700,17530,83068
20240318,110500,148578603090,17700,17770,17850,17640,64636
20240318,110400,147432030770,17770,17930,17940,17760,47513
20240318,110300,146582177150,17930,17800,17940,17750,62593
20240318,110200,145463421960,17800,17730,17800,17720,20533
20240318,110100,145098590140,17730,17820,17820,17690,11550
20240318,110000,144893763170,17770,17720,17830,17650,36305
20240318,105900,144251176220,17720,17720,17760,17660,32224
20240318,105800,143680778080,17740,17740,17750,17680,52203
20240318,105700,142756499730,17750,17840,17840,17700,101764
20240318,105600,140951129890,17840,17840,17850,17810,20552
20240318,105500,140584867410,17840,17850,17920,17840,25892
20240318,105400,140121980940,17860,17810,17880,17800,20928
20240318,105300,139748884780,17820,17890,17890,17810,30051
20240318,105200,139212747840,17890,17800,17950,17780,66884
20240318,105100,138017740230,17800,17830,17860,17800,41459
20240318,105000,137278467570,17840,17830,17920,17800,78167
20240318,104900,135883778540,17830,17970,17980,17810,105909
20240318,104800,133988658580,17970,18060,18070,17970,81433
20240318,104700,132521588600,18070,18210,18220,18050,68198
20240318,104600,131285610300,18200,18350,18360,18190,67527
20240318,104500,130052437430,18360,18280,18440,18260,151814
20240318,104400,127265018680,18280,18050,18280,18050,89821
20240318,104300,125632740880,18050,17980,18060,17970,55616
20240318,104200,124630311320,17980,18020,18110,17920,95378
20240318,104100,122913044850,18020,18150,18170,18000,133630
20240318,104000,120497665630,18150,18300,18330,18150,68338
20240318,103900,119252156350,18300,18260,18360,18250,37736
20240318,103800,118561512870,18260,18330,18340,18240,53578
20240318,103700,117582809910,18330,18330,18480,18250,131330
20240318,103600,115171461740,18330,18250,18390,18250,101459
20240318,103500,113311578520,18250,18330,18450,18240,157092
20240318,103400,110432442930,18330,18290,18380,18260,116978
20240318,103300,108289908970,18290,18150,18430,18150,332642
20240318,103200,102206754020,18150,17920,18200,17900,342091
20240318,103100,96042987920,17920,17850,17990,17820,115186
20240318,103000,93976378720,17840,17700,17950,17700,176885
20240318,102900,90817022360,17710,17730,17900,17670,125114
20240318,102800,88591616240,17730,17570,17770,17550,113981
20240318,102700,86574635770,17570,17330,17620,17330,62688
20240318,102600,85475492160,17340,17260,17360,17260,4365
20240318,102500,85399978170,17270,17280,17300,17250,7356
20240318,102400,85272976760,17280,17380,17380,17280,10659
20240318,102300,85088163130,17380,17310,17380,17310,10154
20240318,102200,84912084070,17330,17250,17360,17230,26329
20240318,102100,84456857440,17250,17210,17260,17200,4664
20240318,102000,84376488740,17210,17180,17220,17170,3286
20240318,101900,84320000330,17180,17230,17230,17180,10370
20240318,101800,84141669500,17230,17190,17260,17190,12631
20240318,101700,83924021020,17190,17150,17190,17150,4396
20240318,101600,83848567110,17150,17130,17160,17110,11373
20240318,101500,83653806740,17130,17140,17200,17130,9458
20240318,101400,83491647200,17140,17150,17160,17110,25928
20240318,101300,83047518040,17170,17200,17220,17150,18506
20240318,101200,82729507740,17190,17250,17270,17190,15689
20240318,101100,82459326580,17240,17190,17290,17170,25499
20240318,101000,82020568980,17190,17250,17290,17180,33696
20240318,100900,81440086950,17240,17420,17420,17200,73019
20240318,100800,80178958860,17420,17540,17550,17350,60493
20240318,100700,79124693760,17540,17630,17650,17500,34260
20240318,100600,78522677050,17640,17510,17650,17500,34792
20240318,100500,77910389330,17510,17610,17610,17510,35783
20240318,100400,77281726550,17600,17550,17610,17510,37056
20240318,100300,76630441010,17550,17490,17560,17490,18105
20240318,100200,76313142950,17510,17430,17540,17430,12935
20240318,100100,76086963200,17420,17470,17480,17420,7691
20240318,100000,75952850340,17480,17570,17590,17350,36601
20240318,095900,75313996500,17560,17470,17580,17410,41186
20240318,095800,74592710950,17450,17420,17480,17360,26188
20240318,095700,74137209350,17420,17480,17500,17410,9448
20240318,095600,73972105870,17490,17380,17500,17380,8759
20240318,095500,73819300020,17380,17430,17450,17350,50246
20240318,095400,72946035680,17420,17460,17520,17420,11370
20240318,095300,72747221240,17460,17550,17560,17400,23456
20240318,095200,72337874890,17560,17480,17590,17480,27332
20240318,095100,71858794480,17490,17490,17510,17410,13215
20240318,095000,71628192730,17490,17400,17530,17400,18166
20240318,094900,71310521870,17400,17480,17500,17340,60526
20240318,094800,70256737810,17500,17440,17540,17430,23552
20240318,094700,69845233090,17440,17490,17600,17310,114487
20240318,094600,67847322590,17480,17650,17670,17480,96915
20240318,094500,66143504380,17640,17760,17950,17570,316800
20240318,094400,60495542270,17750,17790,17790,17490,136395
20240318,094300,58085925320,17780,17440,17850,17430,391556
20240318,094200,51151179400,17430,17270,17470,17170,45104
20240318,094100,50367272640,17310,17140,17360,17060,47556
20240318,094000,49549704150,17150,17170,17200,17120,26403
20240318,093900,49096853250,17170,17210,17210,17130,35792
20240318,093800,48482212850,17210,17320,17340,17210,18322
20240318,093700,48166164280,17340,17200,17370,17190,23868
20240318,093600,47753890940,17190,17340,17350,17100,74516
20240318,093500,46469411400,17340,17340,17390,17330,20926
20240318,093400,46106071030,17360,17380,17480,17330,26414
20240318,093300,45646645070,17390,17430,17430,17320,19774
20240318,093200,45303464170,17430,17520,17530,17370,23314
20240318,093100,44897176630,17510,17370,17570,17280,66902
20240318,093000,43730931000,17370,17450,17480,17370,44369
20240318,092900,42957479530,17460,17460,17540,17260,56547
20240318,092800,41974781540,17460,17660,17680,17380,113588
20240318,092700,39980806810,17680,17420,17690,17400,191599
20240318,092600,36608232920,17420,17230,17500,17230,100183
20240318,092500,34862553180,17230,17350,17400,17150,55371
20240318,092400,33906570440,17350,17160,17460,17130,105419
20240318,092300,32077862260,17160,17050,17210,17000,52643
20240318,092200,31176183590,17050,17100,17100,16900,99847
20240318,092100,29477523010,17100,17580,17640,17000,220512
20240318,092000,25640405880,17590,17150,17640,17120,245257
20240318,091900,21378677670,17160,17140,17180,17090,38705
20240318,091800,20715026180,17140,17110,17170,17030,36619
20240318,091700,20088952010,17110,17060,17150,17060,20387
20240318,091600,19740167860,17070,17110,17230,17040,94187
20240318,091500,18125590540,17100,17060,17110,17010,25669
20240318,091400,17687376180,17060,17000,17120,16970,31689
20240318,091300,17147100350,16970,17130,17140,16930,51797
20240318,091200,16263606150,17140,17030,17150,16990,66568
20240318,091100,15126902380,17030,16970,17060,16890,39245
20240318,091000,14460767070,16980,16770,17050,16760,40579
20240318,090900,13773304720,16770,16780,16870,16710,34085
20240318,090800,13200280240,16800,16640,16800,16580,46117
20240318,090700,12433340860,16640,16800,16800,16620,58075
20240318,090600,11464384210,16790,17270,17280,16760,130630
20240318,090500,9245974030,17260,16740,17260,16690,177797
20240318,090400,6211807390,16740,16720,16790,16660,19728
20240318,090300,5881709120,16720,16700,16720,16600,41699
20240318,090200,5188055330,16670,16620,16830,16610,43047
20240318,090100,4468105470,16600,16560,16740,16460,67473
20240318,090000,3346063550,16540,17070,17120,16460,197392