KissMeData/114840/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,201100,956578360,17510,17510,17510,17510,1900
20240318,201000,956578360,17510,17510,17510,17510,0
20240318,200900,956578360,17510,17510,17510,17510,0
20240318,200800,956578360,17510,17510,17510,17510,0
20240318,200700,956578360,17510,17510,17510,17510,0
20240318,200600,956578360,17510,17510,17510,17510,0
20240318,200500,956578360,17510,17510,17510,17510,0
20240318,200400,956578360,17510,17510,17510,17510,0
20240318,200300,956578360,17510,17510,17510,17510,0
20240318,200200,956578360,17510,17510,17510,17510,0
20240318,200100,956578360,17510,17510,17510,17510,0
20240318,200000,956578360,17510,17510,17510,17510,0
20240318,195900,956578360,17510,17510,17510,17510,0
20240318,195800,956578360,17510,17510,17510,17510,0
20240318,195700,956578360,17510,17510,17510,17510,0
20240318,195600,956578360,17510,17510,17510,17510,0
20240318,195500,956578360,17510,17510,17510,17510,0
20240318,195400,956578360,17510,17510,17510,17510,0
20240318,195300,956578360,17510,17510,17510,17510,0
20240318,195200,956578360,17510,17510,17510,17510,0
20240318,195100,956578360,17510,17510,17510,17510,0
20240318,195000,956578360,17510,17510,17510,17510,0
20240318,194900,956578360,17510,17510,17510,17510,0
20240318,194800,956578360,17510,17510,17510,17510,0
20240318,194700,956578360,17510,17510,17510,17510,0
20240318,194600,956578360,17510,17510,17510,17510,0
20240318,194500,956578360,17510,17510,17510,17510,0
20240318,194400,956578360,17510,17510,17510,17510,0
20240318,194300,956578360,17510,17510,17510,17510,0
20240318,194200,956578360,17510,17510,17510,17510,0
20240318,194100,956578360,17510,17510,17510,17510,1900
20240318,194000,956578360,17510,17510,17510,17510,0
20240318,193900,956578360,17510,17510,17510,17510,0
20240318,193800,956578360,17510,17510,17510,17510,0
20240318,193700,956578360,17510,17510,17510,17510,0
20240318,193600,956578360,17510,17510,17510,17510,0
20240318,193500,956578360,17510,17510,17510,17510,0
20240318,193400,956578360,17510,17510,17510,17510,0
20240318,193300,956578360,17510,17510,17510,17510,0
20240318,193200,956578360,17510,17510,17510,17510,0
20240318,193100,956578360,17510,17510,17510,17510,0
20240318,193000,956578360,17510,17510,17510,17510,0
20240318,192900,956578360,17510,17510,17510,17510,0
20240318,192800,956578360,17510,17510,17510,17510,0
20240318,192700,956578360,17510,17510,17510,17510,0
20240318,192600,956578360,17510,17510,17510,17510,0
20240318,192500,956578360,17510,17510,17510,17510,0
20240318,192400,956578360,17510,17510,17510,17510,0
20240318,192300,956578360,17510,17510,17510,17510,0
20240318,192200,956578360,17510,17510,17510,17510,0
20240318,192100,956578360,17510,17510,17510,17510,0
20240318,192000,956578360,17510,17510,17510,17510,0
20240318,191900,956578360,17510,17510,17510,17510,0
20240318,191800,956578360,17510,17510,17510,17510,0
20240318,191700,956578360,17510,17510,17510,17510,0
20240318,191600,956578360,17510,17510,17510,17510,0
20240318,191500,956578360,17510,17510,17510,17510,0
20240318,191400,956578360,17510,17510,17510,17510,0
20240318,191300,956578360,17510,17510,17510,17510,0
20240318,191200,956578360,17510,17510,17510,17510,0
20240318,191100,956578360,17510,17510,17510,17510,1900
20240318,191000,956578360,17510,17510,17510,17510,0
20240318,190900,956578360,17510,17510,17510,17510,0
20240318,190800,956578360,17510,17510,17510,17510,0
20240318,190700,956578360,17510,17510,17510,17510,0
20240318,190600,956578360,17510,17510,17510,17510,0
20240318,190500,956578360,17510,17510,17510,17510,0
20240318,190400,956578360,17510,17510,17510,17510,0
20240318,190300,956578360,17510,17510,17510,17510,0
20240318,190200,956578360,17510,17510,17510,17510,0
20240318,190100,956578360,17510,17510,17510,17510,0
20240318,190000,956578360,17510,17510,17510,17510,0
20240318,185900,956578360,17510,17510,17510,17510,0
20240318,185800,956578360,17510,17510,17510,17510,0
20240318,185700,956578360,17510,17510,17510,17510,0
20240318,185600,956578360,17510,17510,17510,17510,0
20240318,185500,956578360,17510,17510,17510,17510,0
20240318,185400,956578360,17510,17510,17510,17510,0
20240318,185300,956578360,17510,17510,17510,17510,0
20240318,185200,956578360,17510,17510,17510,17510,0
20240318,185100,956578360,17510,17510,17510,17510,0
20240318,185000,956578360,17510,17510,17510,17510,0
20240318,184900,956578360,17510,17510,17510,17510,0
20240318,184800,956578360,17510,17510,17510,17510,0
20240318,184700,956578360,17510,17510,17510,17510,0
20240318,184600,956578360,17510,17510,17510,17510,0
20240318,184500,956578360,17510,17510,17510,17510,0
20240318,184400,956578360,17510,17510,17510,17510,0
20240318,184300,956578360,17510,17510,17510,17510,0
20240318,184200,956578360,17510,17510,17510,17510,0
20240318,184100,956578360,17510,17510,17510,17510,1900
20240318,184000,956578360,17510,17510,17510,17510,0
20240318,183900,956578360,17510,17510,17510,17510,0
20240318,183800,956578360,17510,17510,17510,17510,0
20240318,183700,956578360,17510,17510,17510,17510,0
20240318,183600,956578360,17510,17510,17510,17510,0
20240318,183500,956578360,17510,17510,17510,17510,0
20240318,183400,956578360,17510,17510,17510,17510,0
20240318,183300,956578360,17510,17510,17510,17510,0
20240318,183200,956578360,17510,17510,17510,17510,0
20240318,183100,956578360,17510,17510,17510,17510,0
20240318,183000,956578360,17510,17510,17510,17510,0
20240318,182900,956578360,17510,17510,17510,17510,0
20240318,182800,956578360,17510,17510,17510,17510,0
20240318,182700,956578360,17510,17510,17510,17510,0
20240318,182600,956578360,17510,17510,17510,17510,0
20240318,182500,956578360,17510,17510,17510,17510,0
20240318,182400,956578360,17510,17510,17510,17510,0
20240318,182300,956578360,17510,17510,17510,17510,0
20240318,182200,956578360,17510,17510,17510,17510,0
20240318,182100,956578360,17510,17510,17510,17510,0
20240318,182000,956578360,17510,17510,17510,17510,0
20240318,181900,956578360,17510,17510,17510,17510,0
20240318,181800,956578360,17510,17510,17510,17510,0
20240318,181700,956578360,17510,17510,17510,17510,0
20240318,181600,956578360,17510,17510,17510,17510,0
20240318,181500,956578360,17510,17510,17510,17510,0
20240318,181400,956578360,17510,17510,17510,17510,0
20240318,181300,956578360,17510,17510,17510,17510,0
20240318,181200,956578360,17510,17510,17510,17510,0
20240318,181100,956578360,17510,17510,17510,17510,1900
20240318,181000,956578360,17510,17510,17510,17510,0
20240318,180900,956578360,17510,17510,17510,17510,0
20240318,180800,956578360,17510,17510,17510,17510,0
20240318,180700,956578360,17510,17510,17510,17510,0
20240318,180600,956578360,17510,17510,17510,17510,0
20240318,180500,956578360,17510,17510,17510,17510,0
20240318,180400,956578360,17510,17510,17510,17510,0
20240318,180300,956578360,17510,17510,17510,17510,0
20240318,180200,956578360,17510,17510,17510,17510,0
20240318,180100,956578360,17510,17510,17510,17510,0
20240318,180000,956578360,17510,17510,17510,17510,0
20240318,175900,956578360,17510,17510,17510,17510,0
20240318,175800,956578360,17510,17510,17510,17510,0
20240318,175700,956578360,17510,17510,17510,17510,0
20240318,175600,956578360,17510,17510,17510,17510,0
20240318,175500,956578360,17510,17510,17510,17510,0
20240318,175400,956578360,17510,17510,17510,17510,0
20240318,175300,956578360,17510,17510,17510,17510,0
20240318,175200,956578360,17510,17510,17510,17510,0
20240318,175100,956578360,17510,17510,17510,17510,0
20240318,175000,956578360,17510,17510,17510,17510,0
20240318,174900,956578360,17510,17510,17510,17510,0
20240318,174800,956578360,17510,17510,17510,17510,0
20240318,174700,956578360,17510,17510,17510,17510,0
20240318,174600,956578360,17510,17510,17510,17510,0
20240318,174500,956578360,17510,17510,17510,17510,0
20240318,174400,956578360,17510,17510,17510,17510,0
20240318,174300,956578360,17510,17510,17510,17510,0
20240318,174200,956578360,17510,17510,17510,17510,0
20240318,174100,956578360,17510,17510,17510,17510,1900
20240318,174000,956578360,17510,17510,17510,17510,0
20240318,173900,956578360,17510,17510,17510,17510,0
20240318,173800,956578360,17510,17510,17510,17510,0
20240318,173700,956578360,17510,17510,17510,17510,0
20240318,173600,956578360,17510,17510,17510,17510,0
20240318,173500,956578360,17510,17510,17510,17510,0
20240318,173400,956578360,17510,17510,17510,17510,0
20240318,173300,956578360,17510,17510,17510,17510,0
20240318,173200,956578360,17510,17510,17510,17510,0
20240318,173100,956578360,17510,17510,17510,17510,0
20240318,173000,956578360,17510,17510,17510,17510,0
20240318,172900,956578360,17510,17510,17510,17510,0
20240318,172800,956578360,17510,17510,17510,17510,0
20240318,172700,956578360,17510,17510,17510,17510,0
20240318,172600,956578360,17510,17510,17510,17510,0
20240318,172500,956578360,17510,17510,17510,17510,0
20240318,172400,956578360,17510,17510,17510,17510,0
20240318,172300,956578360,17510,17510,17510,17510,0
20240318,172200,956578360,17510,17510,17510,17510,0
20240318,172100,956578360,17510,17510,17510,17510,0
20240318,172000,956578360,17510,17510,17510,17510,0
20240318,171900,956578360,17510,17510,17510,17510,0
20240318,171800,956578360,17510,17510,17510,17510,0
20240318,171700,956578360,17510,17510,17510,17510,0
20240318,171600,956578360,17510,17510,17510,17510,0
20240318,171500,956578360,17510,17510,17510,17510,0
20240318,171400,956578360,17510,17510,17510,17510,0
20240318,171300,956578360,17510,17510,17510,17510,0
20240318,171200,956578360,17510,17510,17510,17510,0
20240318,171100,956578360,17510,17510,17510,17510,1900
20240318,171000,956578360,17510,17510,17510,17510,0
20240318,170900,956578360,17510,17510,17510,17510,0
20240318,170800,956578360,17510,17510,17510,17510,0
20240318,170700,956578360,17510,17510,17510,17510,0
20240318,170600,956578360,17510,17510,17510,17510,0
20240318,170500,956578360,17510,17510,17510,17510,0
20240318,170400,956578360,17510,17510,17510,17510,0
20240318,170300,956578360,17510,17510,17510,17510,0
20240318,170200,956578360,17510,17510,17510,17510,0
20240318,170100,956578360,17510,17510,17510,17510,0
20240318,170000,956578360,17510,17510,17510,17510,0
20240318,165900,956578360,17510,17510,17510,17510,0
20240318,165800,956578360,17510,17510,17510,17510,0
20240318,165700,956578360,17510,17510,17510,17510,0
20240318,165600,956578360,17510,17510,17510,17510,0
20240318,165500,956578360,17510,17510,17510,17510,0
20240318,165400,956578360,17510,17510,17510,17510,0
20240318,165300,956578360,17510,17510,17510,17510,0
20240318,165200,956578360,17510,17510,17510,17510,0
20240318,165100,956578360,17510,17510,17510,17510,0
20240318,165000,956578360,17510,17510,17510,17510,0
20240318,164900,956578360,17510,17510,17510,17510,0
20240318,164800,956578360,17510,17510,17510,17510,0
20240318,164700,956578360,17510,17510,17510,17510,0
20240318,164600,956578360,17510,17510,17510,17510,0
20240318,164500,956578360,17510,17510,17510,17510,0
20240318,164400,956578360,17510,17510,17510,17510,0
20240318,164300,956578360,17510,17510,17510,17510,0
20240318,164200,956578360,17510,17510,17510,17510,0
20240318,164100,956578360,17510,17510,17510,17510,1900
20240318,164000,956578360,17510,17510,17510,17510,0
20240318,163900,956578360,17510,17510,17510,17510,0
20240318,163800,956578360,17510,17510,17510,17510,0
20240318,163700,956578360,17510,17510,17510,17510,0
20240318,163600,956578360,17510,17510,17510,17510,0
20240318,163500,956578360,17510,17510,17510,17510,0
20240318,163400,956578360,17510,17510,17510,17510,0
20240318,163300,956578360,17510,17510,17510,17510,0
20240318,163200,956578360,17510,17510,17510,17510,0
20240318,163100,956578360,17510,17510,17510,17510,0
20240318,163000,956578360,17510,17510,17510,17510,0
20240318,162900,956578360,17510,17510,17510,17510,0
20240318,162800,956578360,17510,17510,17510,17510,0
20240318,162700,956578360,17510,17510,17510,17510,0
20240318,162600,956578360,17510,17510,17510,17510,0
20240318,162500,956578360,17510,17510,17510,17510,0
20240318,162400,956578360,17510,17510,17510,17510,0
20240318,162300,956578360,17510,17510,17510,17510,0
20240318,162200,956578360,17510,17510,17510,17510,0
20240318,162100,956578360,17510,17510,17510,17510,0
20240318,162000,956578360,17510,17510,17510,17510,0
20240318,161900,956578360,17510,17510,17510,17510,0
20240318,161800,956578360,17510,17510,17510,17510,0
20240318,161700,956578360,17510,17510,17510,17510,0
20240318,161600,956578360,17510,17510,17510,17510,0
20240318,161500,956578360,17510,17510,17510,17510,0
20240318,161400,956578360,17510,17510,17510,17510,0
20240318,161300,956578360,17510,17510,17510,17510,0
20240318,161200,956578360,17510,17510,17510,17510,0
20240318,161100,956578360,17510,17510,17510,17510,1900
20240318,161000,956578360,17510,17510,17510,17510,0
20240318,160900,956578360,17510,17510,17510,17510,0
20240318,160800,956578360,17510,17510,17510,17510,0
20240318,160700,956578360,17510,17510,17510,17510,0
20240318,160600,956578360,17510,17510,17510,17510,0
20240318,160500,956578360,17510,17510,17510,17510,0
20240318,160400,956578360,17510,17510,17510,17510,0
20240318,160300,956578360,17510,17510,17510,17510,0
20240318,160200,956578360,17510,17510,17510,17510,0
20240318,160100,956578360,17510,17510,17510,17510,0
20240318,160000,956578360,17510,17510,17510,17510,0
20240318,155900,956578360,17510,17510,17510,17510,0
20240318,155800,956578360,17510,17510,17510,17510,0
20240318,155700,956578360,17510,17510,17510,17510,0
20240318,155600,956578360,17510,17510,17510,17510,0
20240318,155500,956578360,17510,17510,17510,17510,0
20240318,155400,956578360,17510,17510,17510,17510,0
20240318,155300,956578360,17510,17510,17510,17510,0
20240318,155200,956578360,17510,17510,17510,17510,0
20240318,155100,956578360,17510,17510,17510,17510,0
20240318,155000,956578360,17510,17510,17510,17510,0
20240318,154900,956578360,17510,17510,17510,17510,0
20240318,154800,956578360,17510,17510,17510,17510,0
20240318,154700,956578360,17510,17510,17510,17510,0
20240318,154600,956578360,17510,17510,17510,17510,0
20240318,154500,956578360,17510,17510,17510,17510,0
20240318,154400,956578360,17510,17510,17510,17510,0
20240318,154300,956578360,17510,17510,17510,17510,0
20240318,154200,956578360,17510,17510,17510,17510,0
20240318,154100,956578360,17510,17510,17510,17510,1900
20240318,154000,956578360,17510,17510,17510,17510,0
20240318,153900,956578360,17510,17510,17510,17510,0
20240318,153800,956578360,17510,17510,17510,17510,0
20240318,153700,956578360,17510,17510,17510,17510,0
20240318,153600,956578360,17510,17510,17510,17510,0
20240318,153500,956578360,17510,17510,17510,17510,0
20240318,153400,956578360,17510,17510,17510,17510,0
20240318,153300,956578360,17510,17510,17510,17510,0
20240318,153200,956578360,17510,17510,17510,17510,0
20240318,153100,956578360,17510,17510,17510,17510,0
20240318,153000,956578360,17510,17510,17510,17510,1900
20240318,152900,923309360,17510,17510,17510,17510,0
20240318,152800,923309360,17510,17510,17510,17510,0
20240318,152700,923309360,17510,17510,17510,17510,0
20240318,152600,923309360,17510,17510,17510,17510,0
20240318,152500,923309360,17510,17510,17510,17510,0
20240318,152400,923309360,17510,17510,17510,17510,0
20240318,152300,923309360,17510,17510,17510,17510,0
20240318,152200,923309360,17510,17510,17510,17510,0
20240318,152100,923309360,17510,17510,17510,17510,0
20240318,152000,923309360,17510,17510,17510,17510,0
20240318,151900,923309360,17510,17550,17560,17510,1128
20240318,151800,903525430,17550,17550,17560,17550,517
20240318,151700,894451110,17540,17550,17550,17540,189
20240318,151600,891135840,17540,17540,17540,17540,325
20240318,151500,885435340,17540,17530,17540,17530,99
20240318,151400,883699660,17550,17530,17550,17530,76
20240318,151300,882367060,17530,17530,17550,17530,479
20240318,151200,873969910,17530,17510,17530,17510,70
20240318,151100,872743580,17510,17530,17530,17510,339
20240318,151000,866800930,17520,17490,17520,17490,456
20240318,150900,858814980,17490,17490,17490,17490,28
20240318,150800,858325260,17490,17460,17490,17460,472
20240318,150700,850072140,17460,17480,17480,17460,157
20240318,150600,847330600,17490,17490,17500,17490,485
20240318,150500,838847650,17500,17490,17500,17490,244
20240318,150400,834578790,17490,17460,17490,17460,68
20240318,150300,833389520,17460,17440,17460,17440,103
20240318,150200,831591400,17410,17440,17440,17410,90
20240318,150100,830023540,17410,17440,17440,17410,34
20240318,150000,829431120,17440,17440,17440,17400,305
20240318,145900,824118570,17440,17460,17460,17440,423
20240318,145800,816739730,17460,17440,17490,17440,5
20240318,145700,816652400,17520,17470,17520,17470,338
20240318,145600,810746400,17440,17450,17470,17430,135
20240318,145500,808391520,17460,17460,17470,17420,36
20240318,145400,807762880,17460,17420,17460,17420,55
20240318,145300,806803820,17410,17450,17460,17410,117
20240318,145200,804763010,17420,17410,17450,17410,19
20240318,145100,804431980,17390,17390,17390,17390,8
20240318,145000,804292860,17380,17390,17450,17380,1655
20240318,144900,775496900,17390,17380,17390,17380,17
20240318,144800,775201430,17380,17380,17380,17380,9
20240318,144700,775045010,17380,17400,17400,17380,40
20240318,144600,774349130,17400,17400,17400,17400,61
20240318,144500,773287730,17400,17400,17410,17400,38
20240318,144400,772626350,17400,17410,17410,17380,27
20240318,144300,772156390,17410,17410,17410,17410,1
20240318,144200,772138980,17420,17380,17420,17380,53
20240318,144100,771215800,17380,17400,17400,17380,86
20240318,144000,769720280,17410,17390,17410,17390,457
20240318,143900,761768010,17380,17390,17390,17380,5
20240318,143800,761681100,17370,17370,17390,17370,108
20240318,143700,759804780,17390,17380,17390,17370,11
20240318,143600,759613600,17370,17370,17370,17370,7
20240318,143500,759492010,17360,17360,17360,17360,67
20240318,143400,758328890,17380,17380,17380,17360,18
20240318,143300,758016070,17380,17360,17380,17360,255
20240318,143200,753586710,17360,17370,17370,17360,13
20240318,143100,753360970,17370,17360,17370,17360,36
20240318,143000,752735840,17370,17370,17370,17370,1
20240318,142900,752718470,17370,17370,17380,17360,174
20240318,142800,749696500,17360,17360,17360,17360,2
20240318,142700,749661780,17360,17370,17380,17360,167
20240318,142600,746760970,17370,17370,17370,17370,83
20240318,142500,745319260,17370,17370,17370,17370,4
20240318,142400,745249780,17380,17380,17380,17380,63
20240318,142300,744154840,17370,17380,17380,17370,50
20240318,142200,743286170,17380,17370,17380,17370,10
20240318,142100,743112380,17370,17370,17370,17370,56
20240318,142000,742139660,17370,17380,17400,17370,81
20240318,141900,740731570,17380,17380,17380,17380,19
20240318,141800,740401350,17400,17400,17400,17400,4
20240318,141700,740331750,17400,17380,17400,17380,321
20240318,141600,734746490,17400,17400,17400,17400,17
20240318,141500,734450690,17400,17380,17400,17380,93
20240318,141400,732832580,17410,17410,17410,17380,63
20240318,141300,731735900,17430,17410,17430,17410,5
20240318,141200,731648770,17380,17380,17400,17380,16
20240318,141100,731370430,17400,17400,17430,17400,91
20240318,141000,729786520,17400,17410,17450,17400,327
20240318,140900,724084940,17410,17370,17410,17370,181
20240318,140800,720935530,17360,17340,17360,17340,145
20240318,140700,718419670,17340,17340,17340,17340,25
20240318,140600,717986170,17340,17340,17340,17340,1
20240318,140500,717968830,17340,17360,17360,17340,24
20240318,140400,717552630,17360,17330,17370,17330,39
20240318,140300,716875310,17340,17330,17340,17330,8
20240318,140200,716736630,17330,17310,17330,17310,121
20240318,140100,714641060,17310,17310,17310,17310,16
20240318,140000,714364100,17310,17330,17330,17310,9
20240318,135900,714208290,17310,17310,17320,17300,91
20240318,135800,712633600,17300,17300,17310,17300,17
20240318,135700,712339490,17320,17290,17320,17290,11
20240318,135600,712149250,17290,17300,17300,17290,66
20240318,135500,711007460,17300,17290,17300,17290,14
20240318,135400,710765270,17290,17330,17330,17290,19
20240318,135300,710436540,17330,17380,17380,17300,461
20240318,135200,702433340,17390,17390,17390,17390,4
20240318,135100,702363780,17390,17380,17390,17380,203
20240318,135000,698833630,17380,17400,17400,17380,265
20240318,134900,694223170,17400,17410,17420,17400,137
20240318,134800,691839340,17400,17400,17410,17400,7
20240318,134700,691717530,17400,17390,17400,17380,174
20240318,134600,688691460,17400,17300,17400,17300,2216
20240318,134500,650158530,17300,17290,17320,17290,184
20240318,134400,646975780,17270,17260,17270,17260,66
20240318,134300,645836550,17260,17260,17260,17260,16
20240318,134200,645560390,17260,17260,17260,17260,9
20240318,134100,645405050,17260,17270,17270,17260,67
20240318,134000,644248050,17270,17260,17270,17260,61
20240318,133900,643194720,17260,17250,17270,17250,88
20240318,133800,641675850,17250,17270,17270,17250,12
20240318,133700,641468770,17270,17270,17270,17270,107
20240318,133600,639620880,17260,17250,17260,17250,99
20240318,133500,637912360,17250,17250,17260,17240,160
20240318,133400,635152390,17250,17240,17250,17240,25
20240318,133300,634721160,17240,17240,17240,17240,15
20240318,133200,634462560,17240,17240,17240,17240,150
20240318,133100,631876560,17240,17240,17240,17240,11
20240318,133000,631686920,17240,17240,17240,17240,5
20240318,132900,631600720,17240,17240,17250,17240,142
20240318,132800,629151990,17250,17250,17250,17250,0
20240318,132700,629151990,17250,17250,17250,17250,1
20240318,132600,629134740,17250,17250,17250,17240,259
20240318,132500,624667030,17250,17240,17250,17240,150
20240318,132400,622079540,17240,17240,17250,17240,82
20240318,132300,620665850,17240,17270,17270,17240,111
20240318,132200,618751350,17250,17250,17250,17250,59
20240318,132100,617733600,17290,17250,17290,17250,253
20240318,132000,613359900,17250,17250,17250,17250,11
20240318,131900,613170150,17250,17240,17250,17210,156
20240318,131800,610479250,17240,17200,17240,17200,20
20240318,131700,610135030,17230,17180,17230,17180,35
20240318,131600,609532590,17190,17190,17190,17190,60
20240318,131500,608501190,17190,17190,17190,17180,105
20240318,131400,606697160,17190,17190,17190,17190,13
20240318,131300,606473690,17190,17190,17190,17190,68
20240318,131200,605304770,17190,17200,17230,17190,4
20240318,131100,605235950,17200,17200,17200,17200,2
20240318,131000,605201550,17190,17230,17230,17190,66
20240318,130900,604064570,17230,17230,17230,17230,3
20240318,130800,604012880,17230,17230,17230,17230,3
20240318,130700,603961190,17240,17240,17260,17240,166
20240318,130600,601097840,17240,17210,17240,17210,217
20240318,130500,597360410,17200,17200,17200,17200,10
20240318,130400,597188410,17200,17190,17200,17190,151
20240318,130300,594591240,17190,17190,17190,17190,43
20240318,130200,593852070,17200,17200,17200,17200,37
20240318,130100,593215670,17200,17200,17200,17200,63
20240318,130000,592132070,17210,17190,17210,17190,2
20240318,125900,592097670,17190,17190,17190,17190,26
20240318,125800,591650730,17190,17190,17190,17190,61
20240318,125700,590602140,17210,17190,17210,17190,5
20240318,125600,590516170,17190,17190,17190,17190,16
20240318,125500,590241130,17190,17220,17220,17190,73
20240318,125400,588985960,17220,17200,17220,17200,103
20240318,125300,587214320,17200,17200,17200,17200,25
20240318,125200,586784320,17200,17200,17200,17200,56
20240318,125100,585821120,17200,17200,17200,17200,7
20240318,125000,585700720,17230,17230,17230,17230,1
20240318,124900,585683490,17230,17230,17230,17230,270
20240318,124800,581031390,17250,17180,17250,17180,665
20240318,124700,569585580,17180,17160,17180,17160,84
20240318,124600,568142500,17170,17170,17170,17160,167
20240318,124500,565275760,17170,17160,17170,17160,224
20240318,124400,561431910,17160,17160,17160,17160,5
20240318,124300,561346110,17160,17170,17170,17160,65
20240318,124200,560230650,17170,17190,17190,17170,107
20240318,124100,558391980,17190,17190,17190,17190,14
20240318,124000,558151320,17230,17240,17240,17220,22
20240318,123900,557772110,17240,17220,17240,17220,6
20240318,123800,557668770,17180,17180,17210,17170,18
20240318,123700,557359530,17170,17200,17200,17170,69
20240318,123600,556174620,17220,17190,17220,17190,58
20240318,123500,555176370,17170,17170,17170,17170,9
20240318,123400,555021840,17160,17190,17190,17160,98
20240318,123300,553339050,17190,17160,17190,17160,12
20240318,123200,553132860,17160,17210,17220,17160,103
20240318,123100,551360200,17210,17150,17210,17150,167
20240318,123000,548490650,17150,17150,17170,17150,251
20240318,122900,544182580,17150,17110,17150,17110,104
20240318,122800,542399540,17110,17110,17110,17110,64
20240318,122700,541304500,17150,17100,17150,17100,33
20240318,122600,540739560,17100,17100,17100,17100,36
20240318,122500,540123960,17100,17110,17110,17100,65
20240318,122400,539011830,17110,17110,17110,17110,2
20240318,122300,538977610,17110,17100,17110,17100,23
20240318,122200,538584260,17100,17100,17100,17100,67
20240318,122100,537438560,17100,17100,17100,17100,1
20240318,122000,537421460,17100,17090,17100,17090,3
20240318,121900,537370180,17090,17090,17090,17090,86
20240318,121800,535900440,17090,17090,17090,17090,6
20240318,121700,535797900,17090,17090,17090,17090,0
20240318,121600,535797900,17090,17090,17090,17090,81
20240318,121500,534413610,17090,17090,17090,17090,8
20240318,121400,534276890,17090,17050,17090,17050,5
20240318,121300,534191540,17050,17050,17060,17050,78
20240318,121200,532861520,17050,17060,17060,17050,17
20240318,121100,532571520,17060,17060,17060,17060,8
20240318,121000,532435040,17080,17140,17140,17080,142
20240318,120900,530004430,17150,17150,17150,17150,194
20240318,120800,526677330,17150,17150,17150,17150,21
20240318,120700,526317180,17150,17170,17170,17150,125
20240318,120600,524170950,17170,17170,17170,17170,24
20240318,120500,523758870,17170,17120,17170,17120,142
20240318,120400,521321960,17130,17120,17130,17090,267
20240318,120300,516750390,17100,17050,17100,17050,9
20240318,120200,516596690,17050,17050,17050,17050,15
20240318,120100,516340940,17010,17040,17040,17010,78
20240318,120000,515013990,17040,17030,17040,17030,9
20240318,115900,514860650,17010,17040,17040,17010,54
20240318,115800,513941100,17030,17010,17030,17010,132
20240318,115700,511694660,17010,17040,17040,17010,171
20240318,115600,508780850,17040,17040,17040,17040,2
20240318,115500,508746770,17050,16990,17060,16990,314
20240318,115400,503404570,16990,17000,17000,16980,67
20240318,115300,502266310,17000,17000,17000,16980,195
20240318,115200,498951340,17000,17000,17000,17000,63
20240318,115100,497880340,17000,16990,17010,16990,36
20240318,115000,497268010,16990,16970,16990,16970,77
20240318,114900,495959960,16970,16980,17010,16970,402
20240318,114800,489131070,16980,16970,16980,16970,82
20240318,114700,487739420,16970,16970,16970,16970,21
20240318,114600,487383050,16970,16960,16970,16960,109
20240318,114500,485533980,16960,16960,16960,16960,264
20240318,114400,481056540,16960,16960,16960,16960,38
20240318,114300,480412060,16960,16960,16960,16960,139
20240318,114200,478054620,16960,16970,16970,16960,150
20240318,114100,475509730,16970,16970,16970,16970,75
20240318,114000,474236980,16970,16990,16990,16970,137
20240318,113900,471911200,16980,16980,16980,16960,62
20240318,113800,470858530,16980,16960,16980,16960,6
20240318,113700,470756670,16970,16950,16970,16950,288
20240318,113600,465872750,16950,16940,16960,16940,58
20240318,113500,464889240,16940,16940,16960,16940,12
20240318,113400,464685890,16940,16940,16940,16940,123
20240318,113300,462602270,16950,16950,16960,16950,85
20240318,113200,461161510,16940,16940,16940,16940,111
20240318,113100,459281170,16940,16950,16950,16940,74
20240318,113000,458026960,16950,16950,16950,16950,46
20240318,112900,457247260,16950,16950,16950,16950,62
20240318,112800,456196360,16950,16950,16950,16950,126
20240318,112700,454060660,16950,16950,16950,16950,5
20240318,112600,453975910,16950,16950,16950,16950,59
20240318,112500,452975860,16950,16960,16960,16950,182
20240318,112400,449889160,16960,16960,16960,16960,106
20240318,112300,448091400,16970,16970,16970,16970,1
20240318,112200,448074430,16990,17000,17000,16990,67
20240318,112100,446935440,17010,17000,17010,17000,5
20240318,112000,446850430,17040,16960,17040,16950,338
20240318,111900,441116860,16960,16960,16970,16960,60
20240318,111800,440099250,16960,16970,16970,16960,21
20240318,111700,439742930,16970,16970,16970,16970,94
20240318,111600,438147750,16970,16990,16990,16960,62
20240318,111500,437096160,16990,16990,17000,16990,11
20240318,111400,436909220,16990,16970,16990,16960,126
20240318,111300,434771590,16970,16960,16970,16960,64
20240318,111200,433686130,16970,16960,16970,16960,99
20240318,111100,432006550,16980,16960,16980,16960,11
20240318,111000,431819810,16960,16960,16970,16960,121
20240318,110900,429767640,16960,16960,16960,16950,58
20240318,110800,428784380,16960,16960,16960,16950,18
20240318,110700,428479110,16960,17040,17040,16950,87
20240318,110600,426998580,17390,16940,17470,16940,977
20240318,110500,410182130,16940,16940,16940,16940,2
20240318,110400,410148250,16940,16950,16960,16940,563
20240318,110300,400608290,16950,16980,16980,16950,299
20240318,110200,395538650,16980,16980,16980,16980,65
20240318,110100,394434950,16980,16980,16980,16980,60
20240318,110000,393416150,16980,16980,16980,16980,60
20240318,105900,392397350,16990,16980,16990,16970,73
20240318,105800,391157670,16970,16970,16970,16950,125
20240318,105700,389036440,16970,16970,16970,16970,6
20240318,105600,388934620,16980,16990,16990,16970,283
20240318,105500,384127100,16990,17000,17000,16990,124
20240318,105400,382019140,17000,17000,17000,17000,8
20240318,105300,381883140,17000,16970,17000,16970,127
20240318,105200,379725800,16970,16970,16970,16970,96
20240318,105100,378096680,16980,16950,16980,16950,62
20240318,105000,377044590,16960,16950,16960,16950,65
20240318,104900,375942210,16970,16950,16970,16950,73
20240318,104800,374704840,16950,16950,16970,16950,106
20240318,104700,372906180,16950,16950,16950,16950,2
20240318,104600,372872280,16980,16950,16980,16950,77
20240318,104500,371566650,16960,16950,16970,16950,58
20240318,104400,370582780,16980,16960,16980,16960,56
20240318,104300,369632460,16960,16950,16980,16950,65
20240318,104200,368530600,16970,16940,16970,16940,72
20240318,104100,367309610,16950,16930,16950,16930,77
20240318,104000,366005100,16930,16910,16930,16910,112
20240318,103900,364110650,16910,16900,16930,16900,72
20240318,103800,362893090,16900,16900,16910,16900,60
20240318,103700,361879070,16890,16900,16900,16890,63
20240318,103600,360814840,16910,16910,16910,16900,65
20240318,103500,359715740,16910,16890,16910,16890,303
20240318,103400,354595140,16900,16890,16900,16880,62
20240318,103300,353547720,16880,16890,16890,16880,141
20240318,103200,351166850,16880,16880,16880,16880,39
20240318,103100,350508530,16890,16890,16890,16890,45
20240318,103000,349748480,16890,16880,16890,16880,115
20240318,102900,347806220,16880,16880,16880,16880,62
20240318,102800,346759660,16880,16880,16880,16880,107
20240318,102700,344953500,16880,16880,16890,16880,88
20240318,102600,343467960,16900,16870,16900,16870,52
20240318,102500,342589870,16870,16880,16880,16860,60
20240318,102400,341577580,16860,16840,16880,16840,396
20240318,102300,334899350,16840,16820,16840,16820,91
20240318,102200,333368320,16830,16820,16830,16820,9
20240318,102100,333216890,16820,16820,16830,16820,166
20240318,102000,330423770,16830,16820,16830,16820,79
20240318,101900,329094960,16830,16830,16830,16820,46
20240318,101800,328321190,16820,16830,16830,16820,176
20240318,101700,325360130,16830,16830,16840,16830,59
20240318,101600,324367150,16840,16830,16840,16830,29
20240318,101500,323878940,16830,16820,16830,16820,323
20240318,101400,318443470,16830,16820,16830,16820,13
20240318,101300,318224710,16820,16820,16820,16820,308
20240318,101200,313044150,16820,16820,16830,16820,338
20240318,101100,307356940,16820,16830,16830,16820,17
20240318,101000,307070880,16830,16840,16840,16830,247
20240318,100900,302911420,16840,16840,16840,16840,398
20240318,100800,296209100,16840,16840,16840,16840,7
20240318,100700,296091220,16840,16840,16840,16840,2
20240318,100600,296057540,16840,16860,16870,16830,837
20240318,100500,281962350,16850,16850,16870,16850,48
20240318,100400,281153530,16850,16840,16850,16840,80
20240318,100300,279806280,16830,16790,16830,16790,126
20240318,100200,277687720,16790,16800,16820,16790,202
20240318,100100,274293770,16830,16810,16830,16810,10
20240318,100000,274125590,16810,16770,16810,16770,408
20240318,095900,267269820,16780,16770,16780,16770,74
20240318,095800,266028720,16770,16780,16780,16770,190
20240318,095700,262842220,16780,16770,16790,16770,122
20240318,095600,260796030,16770,16780,16780,16770,400
20240318,095500,254084040,16780,16770,16780,16770,47
20240318,095400,253295820,16780,16770,16780,16770,112
20240318,095300,251417570,16770,16770,16780,16770,121
20240318,095200,249388080,16770,16770,16770,16770,65
20240318,095100,248298030,16770,16780,16780,16770,153
20240318,095000,245731420,16780,16780,16780,16780,17
20240318,094900,245446160,16780,16780,16780,16770,275
20240318,094800,240834300,16780,16770,16780,16770,277
20240318,094700,236187420,16770,16780,16780,16770,291
20240318,094600,231304490,16780,16790,16790,16780,57
20240318,094500,230347470,16790,16800,16800,16790,126
20240318,094400,228231830,16790,16790,16790,16780,63
20240318,094300,227174090,16780,16780,16780,16780,120
20240318,094200,225160490,16770,16790,16790,16770,417
20240318,094100,218164440,16780,16790,16790,16780,267
20240318,094000,213683150,16780,16780,16780,16780,98
20240318,093900,212038710,16780,16780,16800,16780,202
20240318,093800,208649130,16780,16780,16780,16780,80
20240318,093700,207306730,16770,16770,16780,16770,226
20240318,093600,203515110,16780,16770,16790,16770,157
20240318,093500,200880470,16770,16770,16820,16770,556
20240318,093400,191554640,16770,16770,16770,16770,3
20240318,093300,191504330,16770,16710,16770,16710,366
20240318,093200,185380850,16710,16750,16750,16710,320
20240318,093100,180028380,16750,16800,16830,16750,1290
20240318,093000,158368420,16800,16800,16830,16790,338
20240318,092900,152686250,16790,16790,16820,16790,503
20240318,092800,144227410,16780,16800,16800,16740,523
20240318,092700,135460450,16810,16910,16910,16810,270
20240318,092600,130911810,16910,16990,16990,16910,614
20240318,092500,120509670,16980,17080,17080,16960,896
20240318,092400,105244090,17080,17120,17120,17080,999
20240318,092300,88158240,17120,17120,17120,17110,248
20240318,092200,83912490,17130,17130,17130,17120,136
20240318,092100,81584140,17150,17160,17160,17120,498
20240318,092000,73047750,17160,17190,17190,17160,429
20240318,091900,65677600,17190,17200,17200,17190,219
20240318,091800,61912890,17200,17200,17200,17200,81
20240318,091700,60519690,17200,17200,17200,17200,5
20240318,091600,60433690,17250,17250,17250,17250,89
20240318,091500,58898440,17250,17220,17250,17190,236
20240318,091400,54837130,17220,17200,17220,17200,134
20240318,091300,52531060,17200,17160,17200,17160,39
20240318,091200,51860700,17150,17150,17170,17150,39
20240318,091100,51191820,17150,17150,17150,17150,8
20240318,091000,51054620,17180,17140,17180,17140,140
20240318,090900,48650660,17140,17140,17140,17140,14
20240318,090800,48410700,17110,17110,17110,17100,67
20240318,090700,47264370,17110,17180,17180,17110,330
20240318,090600,41604960,17180,17200,17200,17180,31
20240318,090500,41072280,17180,17190,17190,17180,746
20240318,090400,28251630,17190,17200,17200,17180,72
20240318,090300,27013850,17210,17150,17210,17150,93
20240318,090200,25414040,17150,17140,17150,17100,1004
20240318,090100,8231860,17150,17180,17180,17150,36
20240318,090000,7613930,17170,17190,17190,17140,443