KissMeData/417860/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,212700,182971520,17510,17510,17510,17510,139
20240318,212600,182971520,17510,17510,17510,17510,0
20240318,212500,182971520,17510,17510,17510,17510,0
20240318,212400,182971520,17510,17510,17510,17510,0
20240318,212300,182971520,17510,17510,17510,17510,0
20240318,212200,182971520,17510,17510,17510,17510,0
20240318,212100,182971520,17510,17510,17510,17510,0
20240318,212000,182971520,17510,17510,17510,17510,0
20240318,211900,182971520,17510,17510,17510,17510,0
20240318,211800,182971520,17510,17510,17510,17510,0
20240318,211700,182971520,17510,17510,17510,17510,0
20240318,211600,182971520,17510,17510,17510,17510,0
20240318,211500,182971520,17510,17510,17510,17510,0
20240318,211400,182971520,17510,17510,17510,17510,0
20240318,211300,182971520,17510,17510,17510,17510,0
20240318,211200,182971520,17510,17510,17510,17510,0
20240318,211100,182971520,17510,17510,17510,17510,0
20240318,211000,182971520,17510,17510,17510,17510,0
20240318,210900,182971520,17510,17510,17510,17510,0
20240318,210800,182971520,17510,17510,17510,17510,0
20240318,210700,182971520,17510,17510,17510,17510,0
20240318,210600,182971520,17510,17510,17510,17510,0
20240318,210500,182971520,17510,17510,17510,17510,0
20240318,210400,182971520,17510,17510,17510,17510,0
20240318,210300,182971520,17510,17510,17510,17510,0
20240318,210200,182971520,17510,17510,17510,17510,0
20240318,210100,182971520,17510,17510,17510,17510,0
20240318,210000,182971520,17510,17510,17510,17510,0
20240318,205900,182971520,17510,17510,17510,17510,0
20240318,205800,182971520,17510,17510,17510,17510,0
20240318,205700,182971520,17510,17510,17510,17510,139
20240318,205600,182971520,17510,17510,17510,17510,0
20240318,205500,182971520,17510,17510,17510,17510,0
20240318,205400,182971520,17510,17510,17510,17510,0
20240318,205300,182971520,17510,17510,17510,17510,0
20240318,205200,182971520,17510,17510,17510,17510,0
20240318,205100,182971520,17510,17510,17510,17510,0
20240318,205000,182971520,17510,17510,17510,17510,0
20240318,204900,182971520,17510,17510,17510,17510,0
20240318,204800,182971520,17510,17510,17510,17510,0
20240318,204700,182971520,17510,17510,17510,17510,0
20240318,204600,182971520,17510,17510,17510,17510,0
20240318,204500,182971520,17510,17510,17510,17510,0
20240318,204400,182971520,17510,17510,17510,17510,0
20240318,204300,182971520,17510,17510,17510,17510,0
20240318,204200,182971520,17510,17510,17510,17510,0
20240318,204100,182971520,17510,17510,17510,17510,0
20240318,204000,182971520,17510,17510,17510,17510,0
20240318,203900,182971520,17510,17510,17510,17510,0
20240318,203800,182971520,17510,17510,17510,17510,0
20240318,203700,182971520,17510,17510,17510,17510,0
20240318,203600,182971520,17510,17510,17510,17510,0
20240318,203500,182971520,17510,17510,17510,17510,0
20240318,203400,182971520,17510,17510,17510,17510,0
20240318,203300,182971520,17510,17510,17510,17510,0
20240318,203200,182971520,17510,17510,17510,17510,0
20240318,203100,182971520,17510,17510,17510,17510,0
20240318,203000,182971520,17510,17510,17510,17510,0
20240318,202900,182971520,17510,17510,17510,17510,0
20240318,202800,182971520,17510,17510,17510,17510,0
20240318,202700,182971520,17510,17510,17510,17510,139
20240318,202600,182971520,17510,17510,17510,17510,0
20240318,202500,182971520,17510,17510,17510,17510,0
20240318,202400,182971520,17510,17510,17510,17510,0
20240318,202300,182971520,17510,17510,17510,17510,0
20240318,202200,182971520,17510,17510,17510,17510,0
20240318,202100,182971520,17510,17510,17510,17510,0
20240318,202000,182971520,17510,17510,17510,17510,0
20240318,201900,182971520,17510,17510,17510,17510,0
20240318,201800,182971520,17510,17510,17510,17510,0
20240318,201700,182971520,17510,17510,17510,17510,0
20240318,201600,182971520,17510,17510,17510,17510,0
20240318,201500,182971520,17510,17510,17510,17510,0
20240318,201400,182971520,17510,17510,17510,17510,0
20240318,201300,182971520,17510,17510,17510,17510,0
20240318,201200,182971520,17510,17510,17510,17510,0
20240318,201100,182971520,17510,17510,17510,17510,0
20240318,201000,182971520,17510,17510,17510,17510,0
20240318,200900,182971520,17510,17510,17510,17510,0
20240318,200800,182971520,17510,17510,17510,17510,0
20240318,200700,182971520,17510,17510,17510,17510,0
20240318,200600,182971520,17510,17510,17510,17510,0
20240318,200500,182971520,17510,17510,17510,17510,0
20240318,200400,182971520,17510,17510,17510,17510,0
20240318,200300,182971520,17510,17510,17510,17510,0
20240318,200200,182971520,17510,17510,17510,17510,0
20240318,200100,182971520,17510,17510,17510,17510,0
20240318,200000,182971520,17510,17510,17510,17510,0
20240318,195900,182971520,17510,17510,17510,17510,0
20240318,195800,182971520,17510,17510,17510,17510,0
20240318,195700,182971520,17510,17510,17510,17510,139
20240318,195600,182971520,17510,17510,17510,17510,0
20240318,195500,182971520,17510,17510,17510,17510,0
20240318,195400,182971520,17510,17510,17510,17510,0
20240318,195300,182971520,17510,17510,17510,17510,0
20240318,195200,182971520,17510,17510,17510,17510,0
20240318,195100,182971520,17510,17510,17510,17510,0
20240318,195000,182971520,17510,17510,17510,17510,0
20240318,194900,182971520,17510,17510,17510,17510,0
20240318,194800,182971520,17510,17510,17510,17510,0
20240318,194700,182971520,17510,17510,17510,17510,0
20240318,194600,182971520,17510,17510,17510,17510,0
20240318,194500,182971520,17510,17510,17510,17510,0
20240318,194400,182971520,17510,17510,17510,17510,0
20240318,194300,182971520,17510,17510,17510,17510,0
20240318,194200,182971520,17510,17510,17510,17510,0
20240318,194100,182971520,17510,17510,17510,17510,0
20240318,194000,182971520,17510,17510,17510,17510,0
20240318,193900,182971520,17510,17510,17510,17510,0
20240318,193800,182971520,17510,17510,17510,17510,0
20240318,193700,182971520,17510,17510,17510,17510,0
20240318,193600,182971520,17510,17510,17510,17510,0
20240318,193500,182971520,17510,17510,17510,17510,0
20240318,193400,182971520,17510,17510,17510,17510,0
20240318,193300,182971520,17510,17510,17510,17510,0
20240318,193200,182971520,17510,17510,17510,17510,0
20240318,193100,182971520,17510,17510,17510,17510,0
20240318,193000,182971520,17510,17510,17510,17510,0
20240318,192900,182971520,17510,17510,17510,17510,0
20240318,192800,182971520,17510,17510,17510,17510,0
20240318,192700,182971520,17510,17510,17510,17510,139
20240318,192600,182971520,17510,17510,17510,17510,0
20240318,192500,182971520,17510,17510,17510,17510,0
20240318,192400,182971520,17510,17510,17510,17510,0
20240318,192300,182971520,17510,17510,17510,17510,0
20240318,192200,182971520,17510,17510,17510,17510,0
20240318,192100,182971520,17510,17510,17510,17510,0
20240318,192000,182971520,17510,17510,17510,17510,0
20240318,191900,182971520,17510,17510,17510,17510,0
20240318,191800,182971520,17510,17510,17510,17510,0
20240318,191700,182971520,17510,17510,17510,17510,0
20240318,191600,182971520,17510,17510,17510,17510,0
20240318,191500,182971520,17510,17510,17510,17510,0
20240318,191400,182971520,17510,17510,17510,17510,0
20240318,191300,182971520,17510,17510,17510,17510,0
20240318,191200,182971520,17510,17510,17510,17510,0
20240318,191100,182971520,17510,17510,17510,17510,0
20240318,191000,182971520,17510,17510,17510,17510,0
20240318,190900,182971520,17510,17510,17510,17510,0
20240318,190800,182971520,17510,17510,17510,17510,0
20240318,190700,182971520,17510,17510,17510,17510,0
20240318,190600,182971520,17510,17510,17510,17510,0
20240318,190500,182971520,17510,17510,17510,17510,0
20240318,190400,182971520,17510,17510,17510,17510,0
20240318,190300,182971520,17510,17510,17510,17510,0
20240318,190200,182971520,17510,17510,17510,17510,0
20240318,190100,182971520,17510,17510,17510,17510,0
20240318,190000,182971520,17510,17510,17510,17510,0
20240318,185900,182971520,17510,17510,17510,17510,0
20240318,185800,182971520,17510,17510,17510,17510,0
20240318,185700,182971520,17510,17510,17510,17510,139
20240318,185600,182971520,17510,17510,17510,17510,0
20240318,185500,182971520,17510,17510,17510,17510,0
20240318,185400,182971520,17510,17510,17510,17510,0
20240318,185300,182971520,17510,17510,17510,17510,0
20240318,185200,182971520,17510,17510,17510,17510,0
20240318,185100,182971520,17510,17510,17510,17510,0
20240318,185000,182971520,17510,17510,17510,17510,0
20240318,184900,182971520,17510,17510,17510,17510,0
20240318,184800,182971520,17510,17510,17510,17510,0
20240318,184700,182971520,17510,17510,17510,17510,0
20240318,184600,182971520,17510,17510,17510,17510,0
20240318,184500,182971520,17510,17510,17510,17510,0
20240318,184400,182971520,17510,17510,17510,17510,0
20240318,184300,182971520,17510,17510,17510,17510,0
20240318,184200,182971520,17510,17510,17510,17510,0
20240318,184100,182971520,17510,17510,17510,17510,0
20240318,184000,182971520,17510,17510,17510,17510,0
20240318,183900,182971520,17510,17510,17510,17510,0
20240318,183800,182971520,17510,17510,17510,17510,0
20240318,183700,182971520,17510,17510,17510,17510,0
20240318,183600,182971520,17510,17510,17510,17510,0
20240318,183500,182971520,17510,17510,17510,17510,0
20240318,183400,182971520,17510,17510,17510,17510,0
20240318,183300,182971520,17510,17510,17510,17510,0
20240318,183200,182971520,17510,17510,17510,17510,0
20240318,183100,182971520,17510,17510,17510,17510,0
20240318,183000,182971520,17510,17510,17510,17510,0
20240318,182900,182971520,17510,17510,17510,17510,0
20240318,182800,182971520,17510,17510,17510,17510,0
20240318,182700,182971520,17510,17510,17510,17510,139
20240318,182600,182971520,17510,17510,17510,17510,0
20240318,182500,182971520,17510,17510,17510,17510,0
20240318,182400,182971520,17510,17510,17510,17510,0
20240318,182300,182971520,17510,17510,17510,17510,0
20240318,182200,182971520,17510,17510,17510,17510,0
20240318,182100,182971520,17510,17510,17510,17510,0
20240318,182000,182971520,17510,17510,17510,17510,0
20240318,181900,182971520,17510,17510,17510,17510,0
20240318,181800,182971520,17510,17510,17510,17510,0
20240318,181700,182971520,17510,17510,17510,17510,0
20240318,181600,182971520,17510,17510,17510,17510,0
20240318,181500,182971520,17510,17510,17510,17510,0
20240318,181400,182971520,17510,17510,17510,17510,0
20240318,181300,182971520,17510,17510,17510,17510,0
20240318,181200,182971520,17510,17510,17510,17510,0
20240318,181100,182971520,17510,17510,17510,17510,0
20240318,181000,182971520,17510,17510,17510,17510,0
20240318,180900,182971520,17510,17510,17510,17510,0
20240318,180800,182971520,17510,17510,17510,17510,0
20240318,180700,182971520,17510,17510,17510,17510,0
20240318,180600,182971520,17510,17510,17510,17510,0
20240318,180500,182971520,17510,17510,17510,17510,0
20240318,180400,182971520,17510,17510,17510,17510,0
20240318,180300,182971520,17510,17510,17510,17510,0
20240318,180200,182971520,17510,17510,17510,17510,0
20240318,180100,182971520,17510,17510,17510,17510,0
20240318,180000,182971520,17510,17510,17510,17510,0
20240318,175900,182971520,17510,17510,17510,17510,0
20240318,175800,182971520,17510,17510,17510,17510,0
20240318,175700,182971520,17510,17510,17510,17510,139
20240318,175600,182971520,17510,17510,17510,17510,0
20240318,175500,182971520,17510,17510,17510,17510,0
20240318,175400,182971520,17510,17510,17510,17510,0
20240318,175300,182971520,17510,17510,17510,17510,0
20240318,175200,182971520,17510,17510,17510,17510,0
20240318,175100,182971520,17510,17510,17510,17510,0
20240318,175000,182971520,17510,17510,17510,17510,0
20240318,174900,182971520,17510,17510,17510,17510,0
20240318,174800,182971520,17510,17510,17510,17510,0
20240318,174700,182971520,17510,17510,17510,17510,0
20240318,174600,182971520,17510,17510,17510,17510,0
20240318,174500,182971520,17510,17510,17510,17510,0
20240318,174400,182971520,17510,17510,17510,17510,0
20240318,174300,182971520,17510,17510,17510,17510,0
20240318,174200,182971520,17510,17510,17510,17510,0
20240318,174100,182971520,17510,17510,17510,17510,0
20240318,174000,182971520,17510,17510,17510,17510,0
20240318,173900,182971520,17510,17510,17510,17510,0
20240318,173800,182971520,17510,17510,17510,17510,0
20240318,173700,182971520,17510,17510,17510,17510,0
20240318,173600,182971520,17510,17510,17510,17510,0
20240318,173500,182971520,17510,17510,17510,17510,0
20240318,173400,182971520,17510,17510,17510,17510,0
20240318,173300,182971520,17510,17510,17510,17510,0
20240318,173200,182971520,17510,17510,17510,17510,0
20240318,173100,182971520,17510,17510,17510,17510,0
20240318,173000,182971520,17510,17510,17510,17510,0
20240318,172900,182971520,17510,17510,17510,17510,0
20240318,172800,182971520,17510,17510,17510,17510,0
20240318,172700,182971520,17510,17510,17510,17510,139
20240318,172600,182971520,17510,17510,17510,17510,0
20240318,172500,182971520,17510,17510,17510,17510,0
20240318,172400,182971520,17510,17510,17510,17510,0
20240318,172300,182971520,17510,17510,17510,17510,0
20240318,172200,182971520,17510,17510,17510,17510,0
20240318,172100,182971520,17510,17510,17510,17510,0
20240318,172000,182971520,17510,17510,17510,17510,0
20240318,171900,182971520,17510,17510,17510,17510,0
20240318,171800,182971520,17510,17510,17510,17510,0
20240318,171700,182971520,17510,17510,17510,17510,0
20240318,171600,182971520,17510,17510,17510,17510,0
20240318,171500,182971520,17510,17510,17510,17510,0
20240318,171400,182971520,17510,17510,17510,17510,0
20240318,171300,182971520,17510,17510,17510,17510,0
20240318,171200,182971520,17510,17510,17510,17510,0
20240318,171100,182971520,17510,17510,17510,17510,0
20240318,171000,182971520,17510,17510,17510,17510,0
20240318,170900,182971520,17510,17510,17510,17510,0
20240318,170800,182971520,17510,17510,17510,17510,0
20240318,170700,182971520,17510,17510,17510,17510,0
20240318,170600,182971520,17510,17510,17510,17510,0
20240318,170500,182971520,17510,17510,17510,17510,0
20240318,170400,182971520,17510,17510,17510,17510,0
20240318,170300,182971520,17510,17510,17510,17510,0
20240318,170200,182971520,17510,17510,17510,17510,0
20240318,170100,182971520,17510,17510,17510,17510,0
20240318,170000,182971520,17510,17510,17510,17510,0
20240318,165900,182971520,17510,17510,17510,17510,0
20240318,165800,182971520,17510,17510,17510,17510,0
20240318,165700,182971520,17510,17510,17510,17510,139
20240318,165600,182971520,17510,17510,17510,17510,0
20240318,165500,182971520,17510,17510,17510,17510,0
20240318,165400,182971520,17510,17510,17510,17510,0
20240318,165300,182971520,17510,17510,17510,17510,0
20240318,165200,182971520,17510,17510,17510,17510,0
20240318,165100,182971520,17510,17510,17510,17510,0
20240318,165000,182971520,17510,17510,17510,17510,0
20240318,164900,182971520,17510,17510,17510,17510,0
20240318,164800,182971520,17510,17510,17510,17510,0
20240318,164700,182971520,17510,17510,17510,17510,0
20240318,164600,182971520,17510,17510,17510,17510,0
20240318,164500,182971520,17510,17510,17510,17510,0
20240318,164400,182971520,17510,17510,17510,17510,0
20240318,164300,182971520,17510,17510,17510,17510,0
20240318,164200,182971520,17510,17510,17510,17510,0
20240318,164100,182971520,17510,17510,17510,17510,0
20240318,164000,182971520,17510,17510,17510,17510,0
20240318,163900,182971520,17510,17510,17510,17510,0
20240318,163800,182971520,17510,17510,17510,17510,0
20240318,163700,182971520,17510,17510,17510,17510,0
20240318,163600,182971520,17510,17510,17510,17510,0
20240318,163500,182971520,17510,17510,17510,17510,0
20240318,163400,182971520,17510,17510,17510,17510,0
20240318,163300,182971520,17510,17510,17510,17510,0
20240318,163200,182971520,17510,17510,17510,17510,0
20240318,163100,182971520,17510,17510,17510,17510,0
20240318,163000,182971520,17510,17510,17510,17510,0
20240318,162900,182971520,17510,17510,17510,17510,0
20240318,162800,182971520,17510,17510,17510,17510,0
20240318,162700,182971520,17510,17510,17510,17510,139
20240318,162600,182971520,17510,17510,17510,17510,0
20240318,162500,182971520,17510,17510,17510,17510,0
20240318,162400,182971520,17510,17510,17510,17510,0
20240318,162300,182971520,17510,17510,17510,17510,0
20240318,162200,182971520,17510,17510,17510,17510,0
20240318,162100,182971520,17510,17510,17510,17510,0
20240318,162000,182971520,17510,17510,17510,17510,0
20240318,161900,182971520,17510,17510,17510,17510,0
20240318,161800,182971520,17510,17510,17510,17510,0
20240318,161700,182971520,17510,17510,17510,17510,0
20240318,161600,182971520,17510,17510,17510,17510,0
20240318,161500,182971520,17510,17510,17510,17510,0
20240318,161400,182971520,17510,17510,17510,17510,0
20240318,161300,182971520,17510,17510,17510,17510,0
20240318,161200,182971520,17510,17510,17510,17510,0
20240318,161100,182971520,17510,17510,17510,17510,0
20240318,161000,182971520,17510,17510,17510,17510,0
20240318,160900,182971520,17510,17510,17510,17510,0
20240318,160800,182971520,17510,17510,17510,17510,0
20240318,160700,182971520,17510,17510,17510,17510,0
20240318,160600,182971520,17510,17510,17510,17510,0
20240318,160500,182971520,17510,17510,17510,17510,0
20240318,160400,182971520,17510,17510,17510,17510,0
20240318,160300,182971520,17510,17510,17510,17510,0
20240318,160200,182971520,17510,17510,17510,17510,0
20240318,160100,182971520,17510,17510,17510,17510,0
20240318,160000,182971520,17510,17510,17510,17510,0
20240318,155900,182971520,17510,17510,17510,17510,0
20240318,155800,182971520,17510,17510,17510,17510,0
20240318,155700,182971520,17510,17510,17510,17510,139
20240318,155600,182971520,17510,17510,17510,17510,0
20240318,155500,182971520,17510,17510,17510,17510,0
20240318,155400,182971520,17510,17510,17510,17510,0
20240318,155300,182971520,17510,17510,17510,17510,0
20240318,155200,182971520,17510,17510,17510,17510,0
20240318,155100,182971520,17510,17510,17510,17510,0
20240318,155000,182971520,17510,17510,17510,17510,0
20240318,154900,182971520,17510,17510,17510,17510,0
20240318,154800,182971520,17510,17510,17510,17510,0
20240318,154700,182971520,17510,17510,17510,17510,0
20240318,154600,182971520,17510,17510,17510,17510,0
20240318,154500,182971520,17510,17510,17510,17510,0
20240318,154400,182971520,17510,17510,17510,17510,0
20240318,154300,182971520,17510,17510,17510,17510,0
20240318,154200,182971520,17510,17510,17510,17510,0
20240318,154100,182971520,17510,17510,17510,17510,0
20240318,154000,182971520,17510,17510,17510,17510,0
20240318,153900,182971520,17510,17510,17510,17510,0
20240318,153800,182971520,17510,17510,17510,17510,0
20240318,153700,182971520,17510,17510,17510,17510,0
20240318,153600,182971520,17510,17510,17510,17510,0
20240318,153500,182971520,17510,17510,17510,17510,0
20240318,153400,182971520,17510,17510,17510,17510,0
20240318,153300,182971520,17510,17510,17510,17510,0
20240318,153200,182971520,17510,17510,17510,17510,0
20240318,153100,182971520,17510,17510,17510,17510,0
20240318,153000,182971520,17510,17510,17510,17510,139
20240318,152900,180537630,17660,17660,17660,17660,0
20240318,152800,180537630,17660,17660,17660,17660,0
20240318,152700,180537630,17660,17660,17660,17660,0
20240318,152600,180537630,17660,17660,17660,17660,0
20240318,152500,180537630,17660,17660,17660,17660,0
20240318,152400,180537630,17660,17660,17660,17660,0
20240318,152300,180537630,17660,17660,17660,17660,0
20240318,152200,180537630,17660,17660,17660,17660,0
20240318,152100,180537630,17660,17660,17660,17660,0
20240318,152000,180537630,17660,17660,17660,17660,0
20240318,151900,180537630,17660,17660,17660,17660,0
20240318,151800,180537630,17660,17660,17660,17660,0
20240318,151700,180537630,17660,17660,17660,17660,0
20240318,151600,180537630,17660,17660,17660,17660,0
20240318,151500,180537630,17660,17660,17660,17660,5
20240318,151400,180449330,17660,17650,17660,17650,13
20240318,151300,180219850,17650,17540,17650,17540,5
20240318,151200,180131710,17660,17660,17660,17660,8
20240318,151100,179990430,17660,17660,17660,17660,0
20240318,151000,179990430,17660,17660,17660,17660,3
20240318,150900,179937450,17660,17660,17660,17660,3
20240318,150800,179884470,17660,17660,17660,17660,4
20240318,150700,179813830,17660,17660,17660,17660,0
20240318,150600,179813830,17660,17660,17660,17660,3
20240318,150500,179760850,17660,17660,17660,17660,3
20240318,150400,179707870,17660,17660,17660,17660,3
20240318,150300,179654890,17660,17660,17660,17660,0
20240318,150200,179654890,17660,17660,17660,17660,3
20240318,150100,179601910,17660,17660,17660,17660,3
20240318,150000,179548930,17660,17660,17660,17660,3
20240318,145900,179495950,17510,17560,17560,17510,100
20240318,145800,177743830,17670,17670,17670,17670,3
20240318,145700,177690820,17660,17660,17660,17660,3
20240318,145600,177637840,17560,17670,17670,17560,4
20240318,145500,177567270,17670,17670,17670,17670,0
20240318,145400,177567270,17670,17670,17670,17670,3
20240318,145300,177514260,17670,17670,17670,17670,3
20240318,145200,177461250,17670,17670,17670,17670,0
20240318,145100,177461250,17670,17670,17670,17670,7
20240318,145000,177337560,17670,17670,17670,17670,7
20240318,144900,177213870,17670,17670,17670,17670,3
20240318,144800,177160860,17670,17670,17670,17670,0
20240318,144700,177160860,17670,17670,17670,17670,3
20240318,144600,177107850,17670,17670,17670,17670,3
20240318,144500,177054840,17670,17670,17670,17670,3
20240318,144400,177001830,17670,17670,17670,17670,0
20240318,144300,177001830,17670,17670,17670,17670,3
20240318,144200,176948820,17670,17670,17670,17670,3
20240318,144100,176895810,17660,17660,17660,17660,3
20240318,144000,176842830,17670,17670,17670,17670,5
20240318,143900,176754480,17670,17670,17670,17670,3
20240318,143800,176701470,17640,17640,17640,17640,3
20240318,143700,176648550,17640,17640,17640,17640,3
20240318,143600,176595630,17640,17640,17640,17640,0
20240318,143500,176595630,17640,17640,17640,17640,3
20240318,143400,176542710,17640,17640,17640,17640,3
20240318,143300,176489790,17640,17640,17640,17640,3
20240318,143200,176436870,17640,17640,17640,17640,0
20240318,143100,176436870,17640,17640,17640,17640,13
20240318,143000,176207550,17640,17640,17640,17640,52
20240318,142900,175290270,17640,17640,17640,17640,0
20240318,142800,175290270,17640,17640,17640,17640,3
20240318,142700,175237350,17640,17600,17640,17600,542
20240318,142600,165698030,17640,17640,17640,17640,3
20240318,142500,165645110,17600,17630,17630,17600,200
20240318,142400,162122110,17630,17630,17630,17630,3
20240318,142300,162069220,17630,17630,17630,17630,3
20240318,142200,162016330,17630,17630,17630,17630,3
20240318,142100,161963440,17630,17630,17630,17630,0
20240318,142000,161963440,17630,17630,17630,17630,4
20240318,141900,161892920,17630,17630,17630,17630,3
20240318,141800,161840030,17630,17630,17630,17630,3
20240318,141700,161787140,17630,17630,17630,17630,0
20240318,141600,161787140,17630,17630,17630,17630,3
20240318,141500,161734250,17630,17630,17630,17630,4
20240318,141400,161663730,17630,17630,17630,17630,3
20240318,141300,161610840,17630,17630,17630,17630,0
20240318,141200,161610840,17630,17630,17630,17630,3
20240318,141100,161557950,17630,17630,17630,17630,3
20240318,141000,161505060,17630,17630,17630,17630,3
20240318,140900,161452170,17630,17630,17630,17630,50
20240318,140800,160570670,17630,17630,17630,17630,3
20240318,140700,160517780,17630,17600,17630,17600,13
20240318,140600,160288890,17630,17630,17630,17630,3
20240318,140500,160236000,17620,17620,17620,17620,0
20240318,140400,160236000,17620,17620,17620,17620,3
20240318,140300,160183140,17620,17620,17620,17620,3
20240318,140200,160130280,17620,17620,17620,17620,0
20240318,140100,160130280,17620,17610,17620,17610,148
20240318,140000,157523970,17610,17610,17610,17610,3
20240318,135900,157471140,17600,17600,17600,17600,3
20240318,135800,157418340,17600,17600,17600,17600,0
20240318,135700,157418340,17600,17600,17600,17600,3
20240318,135600,157365540,17510,17630,17630,17510,80
20240318,135500,155963520,17630,17630,17630,17630,3
20240318,135400,155910630,17600,17600,17600,17600,7
20240318,135300,155787430,17630,17600,17630,17600,13
20240318,135200,155558540,17630,17630,17630,17630,3
20240318,135100,155505650,17630,17630,17630,17630,3
20240318,135000,155452760,17630,17630,17630,17630,0
20240318,134900,155452760,17630,17630,17630,17630,3
20240318,134800,155399870,17630,17630,17630,17630,3
20240318,134700,155346980,17630,17630,17630,17630,3
20240318,134600,155294090,17640,17640,17640,17640,0
20240318,134500,155294090,17640,17640,17640,17640,3
20240318,134400,155241170,17640,17640,17640,17640,3
20240318,134300,155188250,17640,17640,17640,17640,3
20240318,134200,155135330,17640,17640,17640,17640,0
20240318,134100,155135330,17640,17640,17640,17640,3
20240318,134000,155082410,17640,17600,17640,17600,5
20240318,133900,154994290,17600,17610,17610,17600,6
20240318,133800,154888670,17610,17620,17620,17600,60
20240318,133700,153831620,17660,17650,17660,17650,84
20240318,133600,152348980,17690,17690,17690,17690,3
20240318,133500,152295910,17690,17690,17690,17690,0
20240318,133400,152295910,17690,17690,17690,17690,3
20240318,133300,152242840,17690,17680,17690,17680,10
20240318,133200,152066010,17690,17680,17690,17680,9
20240318,133100,151906840,17680,17680,17680,17680,20
20240318,133000,151553240,17690,17690,17690,17690,3
20240318,132900,151500170,17680,17680,17680,17680,3
20240318,132800,151447130,17670,17690,17690,17670,153
20240318,132700,148743560,17690,17690,17690,17690,2
20240318,132600,148708180,17690,17690,17690,17690,4
20240318,132500,148637420,17690,17690,17690,17690,3
20240318,132400,148584350,17690,17690,17690,17690,3
20240318,132300,148531280,17680,17680,17680,17680,0
20240318,132200,148531280,17680,17680,17680,17680,3
20240318,132100,148478240,17680,17680,17680,17680,3
20240318,132000,148425200,17680,17680,17680,17680,3
20240318,131900,148372160,17680,17680,17680,17680,0
20240318,131800,148372160,17680,17680,17680,17680,3
20240318,131700,148319120,17680,17680,17680,17680,3
20240318,131600,148266080,17680,17680,17680,17680,0
20240318,131500,148266080,17680,17680,17680,17680,3
20240318,131400,148213040,17680,17680,17680,17680,3
20240318,131300,148160000,17670,17670,17670,17670,3
20240318,131200,148106990,17670,17670,17670,17670,0
20240318,131100,148106990,17670,17670,17670,17670,3
20240318,131000,148053980,17670,17670,17670,17670,3
20240318,130900,148000970,17670,17670,17670,17670,3
20240318,130800,147947960,17660,17660,17660,17660,0
20240318,130700,147947960,17660,17660,17660,17660,3
20240318,130600,147894980,17660,17660,17660,17660,3
20240318,130500,147842000,17640,17640,17640,17640,3
20240318,130400,147789080,17630,17630,17630,17630,0
20240318,130300,147789080,17630,17630,17630,17630,3
20240318,130200,147736190,17630,17630,17630,17630,3
20240318,130100,147683300,17630,17630,17630,17630,3
20240318,130000,147630410,17630,17630,17630,17630,0
20240318,125900,147630410,17630,17630,17630,17630,0
20240318,125800,147630410,17630,17630,17630,17630,40
20240318,125700,146925210,17630,17630,17630,17630,0
20240318,125600,146925210,17630,17630,17630,17630,0
20240318,125500,146925210,17630,17630,17630,17630,0
20240318,125400,146925210,17630,17630,17630,17630,0
20240318,125300,146925210,17630,17630,17630,17630,0
20240318,125200,146925210,17630,17630,17630,17630,0
20240318,125100,146925210,17630,17630,17630,17630,0
20240318,125000,146925210,17630,17630,17630,17630,1
20240318,124900,146907580,17530,17530,17530,17530,0
20240318,124800,146907580,17530,17530,17530,17530,0
20240318,124700,146907580,17530,17530,17530,17530,0
20240318,124600,146907580,17530,17530,17530,17530,0
20240318,124500,146907580,17530,17530,17530,17530,0
20240318,124400,146907580,17530,17530,17530,17530,0
20240318,124300,146907580,17530,17530,17530,17530,10
20240318,124200,146732280,17530,17530,17530,17530,0
20240318,124100,146732280,17530,17530,17530,17530,1
20240318,124000,146714750,17530,17530,17530,17530,0
20240318,123900,146714750,17530,17530,17530,17530,0
20240318,123800,146714750,17530,17530,17530,17530,6
20240318,123700,146609570,17530,17530,17530,17530,15
20240318,123600,146346620,17540,17540,17540,17540,4
20240318,123500,146276460,17550,17550,17550,17550,6
20240318,123400,146171160,17550,17550,17550,17550,0
20240318,123300,146171160,17550,17560,17560,17550,8
20240318,123200,146030750,17550,17550,17550,17550,0
20240318,123100,146030750,17550,17550,17550,17550,0
20240318,123000,146030750,17550,17550,17550,17550,0
20240318,122900,146030750,17550,17550,17550,17550,0
20240318,122800,146030750,17550,17550,17550,17550,1
20240318,122700,146013200,17590,17590,17590,17590,8
20240318,122600,145872480,17590,17590,17590,17590,71
20240318,122500,144623590,17590,17590,17590,17590,0
20240318,122400,144623590,17590,17590,17590,17590,0
20240318,122300,144623590,17590,17590,17590,17590,1
20240318,122200,144606000,17530,17540,17540,17530,18
20240318,122100,144290450,17590,17590,17590,17590,0
20240318,122000,144290450,17590,17590,17590,17590,0
20240318,121900,144290450,17590,17590,17590,17590,0
20240318,121800,144290450,17590,17590,17590,17590,0
20240318,121700,144290450,17590,17590,17590,17590,0
20240318,121600,144290450,17590,17590,17590,17590,0
20240318,121500,144290450,17590,17590,17590,17590,0
20240318,121400,144290450,17590,17590,17590,17590,0
20240318,121300,144290450,17590,17590,17590,17590,0
20240318,121200,144290450,17590,17590,17590,17590,0
20240318,121100,144290450,17590,17590,17590,17590,0
20240318,121000,144290450,17590,17590,17590,17590,0
20240318,120900,144290450,17590,17590,17590,17590,0
20240318,120800,144290450,17590,17590,17590,17590,0
20240318,120700,144290450,17590,17590,17590,17590,0
20240318,120600,144290450,17590,17590,17590,17590,0
20240318,120500,144290450,17590,17590,17590,17590,0
20240318,120400,144290450,17590,17590,17590,17590,0
20240318,120300,144290450,17590,17590,17590,17590,0
20240318,120200,144290450,17590,17590,17590,17590,0
20240318,120100,144290450,17590,17590,17590,17590,0
20240318,120000,144290450,17590,17590,17590,17590,0
20240318,115900,144290450,17590,17590,17590,17590,0
20240318,115800,144290450,17590,17590,17590,17590,0
20240318,115700,144290450,17590,17590,17590,17590,3
20240318,115600,144237680,17590,17590,17590,17590,3
20240318,115500,144184910,17590,17590,17590,17590,0
20240318,115400,144184910,17590,17590,17590,17590,0
20240318,115300,144184910,17590,17590,17590,17590,3
20240318,115200,144132140,17590,17590,17590,17590,2
20240318,115100,144096960,17590,17590,17590,17590,0
20240318,115000,144096960,17590,17590,17590,17590,0
20240318,114900,144096960,17590,17590,17590,17590,0
20240318,114800,144096960,17590,17590,17590,17590,0
20240318,114700,144096960,17590,17590,17590,17590,0
20240318,114600,144096960,17590,17590,17590,17590,0
20240318,114500,144096960,17590,17580,17590,17580,2
20240318,114400,144061790,17590,17590,17590,17590,30
20240318,114300,143534090,17520,17520,17520,17520,2
20240318,114200,143499050,17590,17590,17590,17590,1
20240318,114100,143481460,17590,17590,17590,17590,2
20240318,114000,143446280,17590,17590,17590,17590,50
20240318,113900,142566780,17590,17590,17590,17590,1
20240318,113800,142549190,17510,17510,17510,17510,0
20240318,113700,142549190,17510,17510,17510,17510,0
20240318,113600,142549190,17510,17510,17510,17510,0
20240318,113500,142549190,17510,17510,17510,17510,0
20240318,113400,142549190,17510,17510,17510,17510,0
20240318,113300,142549190,17510,17510,17510,17510,1
20240318,113200,142531680,17510,17510,17510,17510,0
20240318,113100,142531680,17510,17510,17510,17510,0
20240318,113000,142531680,17510,17510,17510,17510,0
20240318,112900,142531680,17510,17510,17510,17510,0
20240318,112800,142531680,17510,17510,17510,17510,15
20240318,112700,142269030,17510,17510,17510,17510,0
20240318,112600,142269030,17510,17510,17510,17510,15
20240318,112500,142006380,17510,17530,17530,17510,78
20240318,112400,140639950,17540,17540,17540,17540,0
20240318,112300,140639950,17540,17560,17560,17540,22
20240318,112200,140253890,17560,17560,17560,17560,1
20240318,112100,140236330,17550,17570,17570,17550,65
20240318,112000,139094980,17670,17670,17670,17670,0
20240318,111900,139094980,17670,17670,17670,17670,0
20240318,111800,139094980,17670,17670,17670,17670,0
20240318,111700,139094980,17670,17670,17670,17670,0
20240318,111600,139094980,17670,17670,17670,17670,0
20240318,111500,139094980,17670,17670,17670,17670,2
20240318,111400,139059640,17630,17630,17630,17630,0
20240318,111300,139059640,17630,17630,17630,17630,0
20240318,111200,139059640,17630,17660,17660,17630,111
20240318,111100,137102540,17680,17680,17680,17680,31
20240318,111000,136554460,17700,17710,17710,17700,315
20240318,110900,130975830,17780,17780,17780,17780,0
20240318,110800,130975830,17780,17780,17780,17780,0
20240318,110700,130975830,17780,17780,17780,17780,1
20240318,110600,130958050,17780,17780,17780,17780,1
20240318,110500,130940270,17700,17700,17700,17700,2
20240318,110400,130904870,17780,17780,17780,17780,0
20240318,110300,130904870,17780,17780,17780,17780,50
20240318,110200,130015870,17780,17770,17780,17770,50
20240318,110100,129126930,17720,17720,17720,17720,0
20240318,110000,129126930,17720,17770,17770,17720,111
20240318,105900,127158440,17740,17730,17740,17730,14
20240318,105800,126910110,17730,17730,17740,17730,47
20240318,105700,126076360,17730,17730,17730,17720,35
20240318,105600,125455830,17720,17730,17730,17720,16
20240318,105500,125172210,17720,17730,17730,17720,10
20240318,105400,124994920,17730,17740,17740,17730,11
20240318,105300,124799790,17740,17730,17740,17730,16
20240318,105200,124515960,17730,17730,17730,17730,20
20240318,105100,124161360,17730,17720,17730,17720,10
20240318,105000,123984110,17680,17690,17700,17680,134
20240318,104900,121612400,17700,17690,17700,17690,14
20240318,104800,121364610,17690,17690,17690,17690,24
20240318,104700,120940050,17680,17680,17680,17680,5
20240318,104600,120851650,17680,17670,17680,17670,12
20240318,104500,120639510,17670,17670,17680,17670,21
20240318,104400,120268320,17670,17630,17680,17630,19
20240318,104300,119932860,17630,17630,17630,17630,1
20240318,104200,119915230,17640,17650,17660,17640,22
20240318,104100,119526930,17650,17650,17660,17650,25
20240318,104000,119085580,17650,17650,17650,17470,14
20240318,103900,118838840,17650,17660,17660,17650,11
20240318,103800,118644590,17660,17660,17660,17660,11
20240318,103700,118450330,17660,17660,17660,17660,10
20240318,103600,118273730,17660,17650,17660,17650,20
20240318,103500,117920630,17660,17660,17660,17660,10
20240318,103400,117744030,17670,17670,17670,17670,22
20240318,103300,117355290,17600,17540,17600,17540,22
20240318,103200,116968150,17530,17510,17530,17510,5
20240318,103100,116880580,17510,17510,17510,17510,13
20240318,103000,116652950,17500,17500,17500,17500,9
20240318,102900,116495450,17500,17500,17500,17500,10
20240318,102800,116320450,17500,17500,17500,17500,20
20240318,102700,115970450,17510,17460,17510,17460,166
20240318,102600,113067610,17460,17460,17460,17460,18
20240318,102500,112753330,17400,17370,17400,17370,15
20240318,102400,112492560,17370,17350,17370,17350,2
20240318,102300,112457840,17350,17380,17380,17350,30
20240318,102200,111937040,17370,17370,17370,17370,0
20240318,102100,111937040,17370,17350,17370,17350,2
20240318,102000,111902320,17400,17390,17400,17380,4
20240318,101900,111832760,17390,17350,17390,17340,32
20240318,101800,111277760,17390,17390,17390,17390,0
20240318,101700,111277760,17390,17390,17390,17390,0
20240318,101600,111277760,17390,17390,17390,17390,50
20240318,101500,110408260,17390,17390,17390,17390,3
20240318,101400,110356090,17390,17390,17390,17390,1
20240318,101300,110338700,17330,17330,17330,17330,0
20240318,101200,110338700,17330,17330,17330,17330,0
20240318,101100,110338700,17330,17330,17330,17330,3
20240318,101000,110286710,17330,17370,17370,17320,592
20240318,100900,100011800,17380,17380,17380,17380,175
20240318,100800,96970300,17360,17360,17360,17360,0
20240318,100700,96970300,17360,17430,17430,17360,521
20240318,100600,87910560,17500,17500,17500,17500,0
20240318,100500,87910560,17500,17500,17500,17500,28
20240318,100400,87420560,17500,17500,17500,17500,0
20240318,100300,87420560,17500,17500,17500,17500,0
20240318,100200,87420560,17500,17500,17500,17500,0
20240318,100100,87420560,17500,17500,17500,17500,1
20240318,100000,87403060,17420,17420,17420,17420,0
20240318,095900,87403060,17420,17410,17420,17410,28
20240318,095800,86915310,17420,17420,17510,17420,17
20240318,095700,86619000,17420,17420,17420,17420,23
20240318,095600,86218340,17420,17420,17420,17420,0
20240318,095500,86218340,17420,17420,17420,17420,0
20240318,095400,86218340,17420,17420,17420,17420,0
20240318,095300,86218340,17420,17420,17420,17420,0
20240318,095200,86218340,17420,17420,17420,17420,0
20240318,095100,86218340,17420,17430,17430,17420,2
20240318,095000,86183490,17410,17410,17410,17410,90
20240318,094900,84616590,17410,17410,17410,17410,45
20240318,094800,83833140,17520,17520,17520,17520,1
20240318,094700,83815620,17520,17520,17520,17520,0
20240318,094600,83815620,17520,17510,17520,17510,100
20240318,094500,82063820,17500,17500,17500,17500,0
20240318,094400,82063820,17500,17500,17500,17500,1
20240318,094300,82046320,17500,17440,17500,17440,49
20240318,094200,81189240,17440,17440,17440,17440,0
20240318,094100,81189240,17440,17440,17440,17440,13
20240318,094000,80962520,17390,17390,17390,17390,5
20240318,093900,80875570,17380,17380,17380,17380,117
20240318,093800,78842110,17390,17400,17400,17390,33
20240318,093700,78268130,17390,17400,17400,17390,794
20240318,093600,64457210,17390,17410,17410,17390,89
20240318,093500,62909130,17420,17420,17420,17420,0
20240318,093400,62909130,17420,17420,17420,17420,50
20240318,093300,62038130,17420,17420,17420,17420,0
20240318,093200,62038130,17420,17420,17420,17420,1
20240318,093100,62020710,17440,17440,17440,17440,0
20240318,093000,62020710,17440,17440,17440,17440,31
20240318,092900,61480070,17440,17390,17440,17390,5
20240318,092800,61392950,17380,17450,17450,17380,586
20240318,092700,51179950,17440,17440,17440,17440,39
20240318,092600,50499790,17450,17490,17490,17450,14
20240318,092500,50255400,17450,17500,17500,17450,29
20240318,092400,49748050,17550,17550,17550,17550,0
20240318,092300,49748050,17550,17550,17550,17550,0
20240318,092200,49748050,17550,17550,17550,17550,0
20240318,092100,49748050,17550,17550,17550,17550,0
20240318,092000,49748050,17550,17550,17550,17550,1
20240318,091900,49730500,17450,17450,17450,17450,26
20240318,091800,49276800,17550,17550,17550,17550,0
20240318,091700,49276800,17550,17360,17550,17360,636
20240318,091600,38209690,17360,17560,17560,17360,676
20240318,091500,26429600,17560,17560,17560,17560,0
20240318,091400,26429600,17560,17550,17560,17550,105
20240318,091300,24585850,17550,17580,17580,17550,19
20240318,091200,24252110,17560,17560,17560,17560,46
20240318,091100,23444350,17560,17560,17560,17560,1
20240318,091000,23426790,17560,17560,17560,17560,0
20240318,090900,23426790,17560,17630,17640,17560,742
20240318,090800,10369630,17680,17620,17680,17620,12
20240318,090700,10157590,17620,17620,17620,17620,66
20240318,090600,8994670,17620,17630,17630,17620,308
20240318,090500,3564660,17630,17660,17660,17620,27
20240318,090400,3088700,17700,17700,17700,17700,0
20240318,090300,3088700,17700,17700,17700,17700,1
20240318,090200,3071000,17800,17800,17800,17800,1
20240318,090100,3053200,17700,17700,17700,17700,0
20240318,090000,3053200,17700,17760,17810,17700,135