KissMeData/089850/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,195700,351939570,16180,16180,16180,16180,371
20240318,195600,351939570,16180,16180,16180,16180,0
20240318,195500,351939570,16180,16180,16180,16180,0
20240318,195400,351939570,16180,16180,16180,16180,0
20240318,195300,351939570,16180,16180,16180,16180,0
20240318,195200,351939570,16180,16180,16180,16180,0
20240318,195100,351939570,16180,16180,16180,16180,0
20240318,195000,351939570,16180,16180,16180,16180,0
20240318,194900,351939570,16180,16180,16180,16180,0
20240318,194800,351939570,16180,16180,16180,16180,0
20240318,194700,351939570,16180,16180,16180,16180,0
20240318,194600,351939570,16180,16180,16180,16180,0
20240318,194500,351939570,16180,16180,16180,16180,0
20240318,194400,351939570,16180,16180,16180,16180,0
20240318,194300,351939570,16180,16180,16180,16180,0
20240318,194200,351939570,16180,16180,16180,16180,0
20240318,194100,351939570,16180,16180,16180,16180,0
20240318,194000,351939570,16180,16180,16180,16180,0
20240318,193900,351939570,16180,16180,16180,16180,0
20240318,193800,351939570,16180,16180,16180,16180,0
20240318,193700,351939570,16180,16180,16180,16180,0
20240318,193600,351939570,16180,16180,16180,16180,0
20240318,193500,351939570,16180,16180,16180,16180,0
20240318,193400,351939570,16180,16180,16180,16180,0
20240318,193300,351939570,16180,16180,16180,16180,0
20240318,193200,351939570,16180,16180,16180,16180,0
20240318,193100,351939570,16180,16180,16180,16180,0
20240318,193000,351939570,16180,16180,16180,16180,0
20240318,192900,351939570,16180,16180,16180,16180,0
20240318,192800,351939570,16180,16180,16180,16180,0
20240318,192700,351939570,16180,16180,16180,16180,371
20240318,192600,351939570,16180,16180,16180,16180,0
20240318,192500,351939570,16180,16180,16180,16180,0
20240318,192400,351939570,16180,16180,16180,16180,0
20240318,192300,351939570,16180,16180,16180,16180,0
20240318,192200,351939570,16180,16180,16180,16180,0
20240318,192100,351939570,16180,16180,16180,16180,0
20240318,192000,351939570,16180,16180,16180,16180,0
20240318,191900,351939570,16180,16180,16180,16180,0
20240318,191800,351939570,16180,16180,16180,16180,0
20240318,191700,351939570,16180,16180,16180,16180,0
20240318,191600,351939570,16180,16180,16180,16180,0
20240318,191500,351939570,16180,16180,16180,16180,0
20240318,191400,351939570,16180,16180,16180,16180,0
20240318,191300,351939570,16180,16180,16180,16180,0
20240318,191200,351939570,16180,16180,16180,16180,0
20240318,191100,351939570,16180,16180,16180,16180,0
20240318,191000,351939570,16180,16180,16180,16180,0
20240318,190900,351939570,16180,16180,16180,16180,0
20240318,190800,351939570,16180,16180,16180,16180,0
20240318,190700,351939570,16180,16180,16180,16180,0
20240318,190600,351939570,16180,16180,16180,16180,0
20240318,190500,351939570,16180,16180,16180,16180,0
20240318,190400,351939570,16180,16180,16180,16180,0
20240318,190300,351939570,16180,16180,16180,16180,0
20240318,190200,351939570,16180,16180,16180,16180,0
20240318,190100,351939570,16180,16180,16180,16180,0
20240318,190000,351939570,16180,16180,16180,16180,0
20240318,185900,351939570,16180,16180,16180,16180,0
20240318,185800,351939570,16180,16180,16180,16180,0
20240318,185700,351939570,16180,16180,16180,16180,371
20240318,185600,351939570,16180,16180,16180,16180,0
20240318,185500,351939570,16180,16180,16180,16180,0
20240318,185400,351939570,16180,16180,16180,16180,0
20240318,185300,351939570,16180,16180,16180,16180,0
20240318,185200,351939570,16180,16180,16180,16180,0
20240318,185100,351939570,16180,16180,16180,16180,0
20240318,185000,351939570,16180,16180,16180,16180,0
20240318,184900,351939570,16180,16180,16180,16180,0
20240318,184800,351939570,16180,16180,16180,16180,0
20240318,184700,351939570,16180,16180,16180,16180,0
20240318,184600,351939570,16180,16180,16180,16180,0
20240318,184500,351939570,16180,16180,16180,16180,0
20240318,184400,351939570,16180,16180,16180,16180,0
20240318,184300,351939570,16180,16180,16180,16180,0
20240318,184200,351939570,16180,16180,16180,16180,0
20240318,184100,351939570,16180,16180,16180,16180,0
20240318,184000,351939570,16180,16180,16180,16180,0
20240318,183900,351939570,16180,16180,16180,16180,0
20240318,183800,351939570,16180,16180,16180,16180,0
20240318,183700,351939570,16180,16180,16180,16180,0
20240318,183600,351939570,16180,16180,16180,16180,0
20240318,183500,351939570,16180,16180,16180,16180,0
20240318,183400,351939570,16180,16180,16180,16180,0
20240318,183300,351939570,16180,16180,16180,16180,0
20240318,183200,351939570,16180,16180,16180,16180,0
20240318,183100,351939570,16180,16180,16180,16180,0
20240318,183000,351939570,16180,16180,16180,16180,0
20240318,182900,351939570,16180,16180,16180,16180,0
20240318,182800,351939570,16180,16180,16180,16180,0
20240318,182700,351939570,16180,16180,16180,16180,371
20240318,182600,351939570,16180,16180,16180,16180,0
20240318,182500,351939570,16180,16180,16180,16180,0
20240318,182400,351939570,16180,16180,16180,16180,0
20240318,182300,351939570,16180,16180,16180,16180,0
20240318,182200,351939570,16180,16180,16180,16180,0
20240318,182100,351939570,16180,16180,16180,16180,0
20240318,182000,351939570,16180,16180,16180,16180,0
20240318,181900,351939570,16180,16180,16180,16180,0
20240318,181800,351939570,16180,16180,16180,16180,0
20240318,181700,351939570,16180,16180,16180,16180,0
20240318,181600,351939570,16180,16180,16180,16180,0
20240318,181500,351939570,16180,16180,16180,16180,0
20240318,181400,351939570,16180,16180,16180,16180,0
20240318,181300,351939570,16180,16180,16180,16180,0
20240318,181200,351939570,16180,16180,16180,16180,0
20240318,181100,351939570,16180,16180,16180,16180,0
20240318,181000,351939570,16180,16180,16180,16180,0
20240318,180900,351939570,16180,16180,16180,16180,0
20240318,180800,351939570,16180,16180,16180,16180,0
20240318,180700,351939570,16180,16180,16180,16180,0
20240318,180600,351939570,16180,16180,16180,16180,0
20240318,180500,351939570,16180,16180,16180,16180,0
20240318,180400,351939570,16180,16180,16180,16180,0
20240318,180300,351939570,16180,16180,16180,16180,0
20240318,180200,351939570,16180,16180,16180,16180,0
20240318,180100,351939570,16180,16180,16180,16180,0
20240318,180000,351939570,16180,16180,16180,16180,0
20240318,175900,351939570,16180,16180,16180,16180,0
20240318,175800,351939570,16180,16180,16180,16180,0
20240318,175700,351939570,16180,16180,16180,16180,371
20240318,175600,351939570,16180,16180,16180,16180,0
20240318,175500,351939570,16180,16180,16180,16180,0
20240318,175400,351939570,16180,16180,16180,16180,0
20240318,175300,351939570,16180,16180,16180,16180,0
20240318,175200,351939570,16180,16180,16180,16180,0
20240318,175100,351939570,16180,16180,16180,16180,0
20240318,175000,351939570,16180,16180,16180,16180,0
20240318,174900,351939570,16180,16180,16180,16180,0
20240318,174800,351939570,16180,16180,16180,16180,0
20240318,174700,351939570,16180,16180,16180,16180,0
20240318,174600,351939570,16180,16180,16180,16180,0
20240318,174500,351939570,16180,16180,16180,16180,0
20240318,174400,351939570,16180,16180,16180,16180,0
20240318,174300,351939570,16180,16180,16180,16180,0
20240318,174200,351939570,16180,16180,16180,16180,0
20240318,174100,351939570,16180,16180,16180,16180,0
20240318,174000,351939570,16180,16180,16180,16180,0
20240318,173900,351939570,16180,16180,16180,16180,0
20240318,173800,351939570,16180,16180,16180,16180,0
20240318,173700,351939570,16180,16180,16180,16180,0
20240318,173600,351939570,16180,16180,16180,16180,0
20240318,173500,351939570,16180,16180,16180,16180,0
20240318,173400,351939570,16180,16180,16180,16180,0
20240318,173300,351939570,16180,16180,16180,16180,0
20240318,173200,351939570,16180,16180,16180,16180,0
20240318,173100,351939570,16180,16180,16180,16180,0
20240318,173000,351939570,16180,16180,16180,16180,0
20240318,172900,351939570,16180,16180,16180,16180,0
20240318,172800,351939570,16180,16180,16180,16180,0
20240318,172700,351939570,16180,16180,16180,16180,371
20240318,172600,351939570,16180,16180,16180,16180,0
20240318,172500,351939570,16180,16180,16180,16180,0
20240318,172400,351939570,16180,16180,16180,16180,0
20240318,172300,351939570,16180,16180,16180,16180,0
20240318,172200,351939570,16180,16180,16180,16180,0
20240318,172100,351939570,16180,16180,16180,16180,0
20240318,172000,351939570,16180,16180,16180,16180,0
20240318,171900,351939570,16180,16180,16180,16180,0
20240318,171800,351939570,16180,16180,16180,16180,0
20240318,171700,351939570,16180,16180,16180,16180,0
20240318,171600,351939570,16180,16180,16180,16180,0
20240318,171500,351939570,16180,16180,16180,16180,0
20240318,171400,351939570,16180,16180,16180,16180,0
20240318,171300,351939570,16180,16180,16180,16180,0
20240318,171200,351939570,16180,16180,16180,16180,0
20240318,171100,351939570,16180,16180,16180,16180,0
20240318,171000,351939570,16180,16180,16180,16180,0
20240318,170900,351939570,16180,16180,16180,16180,0
20240318,170800,351939570,16180,16180,16180,16180,0
20240318,170700,351939570,16180,16180,16180,16180,0
20240318,170600,351939570,16180,16180,16180,16180,0
20240318,170500,351939570,16180,16180,16180,16180,0
20240318,170400,351939570,16180,16180,16180,16180,0
20240318,170300,351939570,16180,16180,16180,16180,0
20240318,170200,351939570,16180,16180,16180,16180,0
20240318,170100,351939570,16180,16180,16180,16180,0
20240318,170000,351939570,16180,16180,16180,16180,0
20240318,165900,351939570,16180,16180,16180,16180,0
20240318,165800,351939570,16180,16180,16180,16180,0
20240318,165700,351939570,16180,16180,16180,16180,371
20240318,165600,351939570,16180,16180,16180,16180,0
20240318,165500,351939570,16180,16180,16180,16180,0
20240318,165400,351939570,16180,16180,16180,16180,0
20240318,165300,351939570,16180,16180,16180,16180,0
20240318,165200,351939570,16180,16180,16180,16180,0
20240318,165100,351939570,16180,16180,16180,16180,0
20240318,165000,351939570,16180,16180,16180,16180,0
20240318,164900,351939570,16180,16180,16180,16180,0
20240318,164800,351939570,16180,16180,16180,16180,0
20240318,164700,351939570,16180,16180,16180,16180,0
20240318,164600,351939570,16180,16180,16180,16180,0
20240318,164500,351939570,16180,16180,16180,16180,0
20240318,164400,351939570,16180,16180,16180,16180,0
20240318,164300,351939570,16180,16180,16180,16180,0
20240318,164200,351939570,16180,16180,16180,16180,0
20240318,164100,351939570,16180,16180,16180,16180,0
20240318,164000,351939570,16180,16180,16180,16180,0
20240318,163900,351939570,16180,16180,16180,16180,0
20240318,163800,351939570,16180,16180,16180,16180,0
20240318,163700,351939570,16180,16180,16180,16180,0
20240318,163600,351939570,16180,16180,16180,16180,0
20240318,163500,351939570,16180,16180,16180,16180,0
20240318,163400,351939570,16180,16180,16180,16180,0
20240318,163300,351939570,16180,16180,16180,16180,0
20240318,163200,351939570,16180,16180,16180,16180,0
20240318,163100,351939570,16180,16180,16180,16180,0
20240318,163000,351939570,16180,16180,16180,16180,0
20240318,162900,351939570,16180,16180,16180,16180,0
20240318,162800,351939570,16180,16180,16180,16180,0
20240318,162700,351939570,16180,16180,16180,16180,371
20240318,162600,351939570,16180,16180,16180,16180,0
20240318,162500,351939570,16180,16180,16180,16180,0
20240318,162400,351939570,16180,16180,16180,16180,0
20240318,162300,351939570,16180,16180,16180,16180,0
20240318,162200,351939570,16180,16180,16180,16180,0
20240318,162100,351939570,16180,16180,16180,16180,0
20240318,162000,351939570,16180,16180,16180,16180,0
20240318,161900,351939570,16180,16180,16180,16180,0
20240318,161800,351939570,16180,16180,16180,16180,0
20240318,161700,351939570,16180,16180,16180,16180,0
20240318,161600,351939570,16180,16180,16180,16180,0
20240318,161500,351939570,16180,16180,16180,16180,0
20240318,161400,351939570,16180,16180,16180,16180,0
20240318,161300,351939570,16180,16180,16180,16180,0
20240318,161200,351939570,16180,16180,16180,16180,0
20240318,161100,351939570,16180,16180,16180,16180,0
20240318,161000,351939570,16180,16180,16180,16180,0
20240318,160900,351939570,16180,16180,16180,16180,0
20240318,160800,351939570,16180,16180,16180,16180,0
20240318,160700,351939570,16180,16180,16180,16180,0
20240318,160600,351939570,16180,16180,16180,16180,0
20240318,160500,351939570,16180,16180,16180,16180,0
20240318,160400,351939570,16180,16180,16180,16180,0
20240318,160300,351939570,16180,16180,16180,16180,0
20240318,160200,351939570,16180,16180,16180,16180,0
20240318,160100,351939570,16180,16180,16180,16180,0
20240318,160000,351939570,16180,16180,16180,16180,0
20240318,155900,351939570,16180,16180,16180,16180,0
20240318,155800,351939570,16180,16180,16180,16180,0
20240318,155700,351939570,16180,16180,16180,16180,371
20240318,155600,351939570,16180,16180,16180,16180,0
20240318,155500,351939570,16180,16180,16180,16180,0
20240318,155400,351939570,16180,16180,16180,16180,0
20240318,155300,351939570,16180,16180,16180,16180,0
20240318,155200,351939570,16180,16180,16180,16180,0
20240318,155100,351939570,16180,16180,16180,16180,0
20240318,155000,351939570,16180,16180,16180,16180,0
20240318,154900,351939570,16180,16180,16180,16180,0
20240318,154800,351939570,16180,16180,16180,16180,0
20240318,154700,351939570,16180,16180,16180,16180,0
20240318,154600,351939570,16180,16180,16180,16180,0
20240318,154500,351939570,16180,16180,16180,16180,0
20240318,154400,351939570,16180,16180,16180,16180,0
20240318,154300,351939570,16180,16180,16180,16180,0
20240318,154200,351939570,16180,16180,16180,16180,0
20240318,154100,351939570,16180,16180,16180,16180,0
20240318,154000,351939570,16180,16180,16180,16180,0
20240318,153900,351939570,16180,16180,16180,16180,0
20240318,153800,351939570,16180,16180,16180,16180,0
20240318,153700,351939570,16180,16180,16180,16180,0
20240318,153600,351939570,16180,16180,16180,16180,0
20240318,153500,351939570,16180,16180,16180,16180,0
20240318,153400,351939570,16180,16180,16180,16180,0
20240318,153300,351939570,16180,16180,16180,16180,0
20240318,153200,351939570,16180,16180,16180,16180,0
20240318,153100,351939570,16180,16180,16180,16180,0
20240318,153000,351939570,16180,16180,16180,16180,371
20240318,152900,345936790,16120,16120,16120,16120,0
20240318,152800,345936790,16120,16120,16120,16120,0
20240318,152700,345936790,16120,16120,16120,16120,0
20240318,152600,345936790,16120,16120,16120,16120,0
20240318,152500,345936790,16120,16120,16120,16120,0
20240318,152400,345936790,16120,16120,16120,16120,0
20240318,152300,345936790,16120,16120,16120,16120,0
20240318,152200,345936790,16120,16120,16120,16120,0
20240318,152100,345936790,16120,16120,16120,16120,0
20240318,152000,345936790,16120,16120,16120,16120,0
20240318,151900,345936790,16120,16120,16190,16120,95
20240318,151800,344405310,16220,16220,16220,16220,0
20240318,151700,344405310,16220,16170,16220,16170,93
20240318,151600,342900960,16120,16170,16170,16120,50
20240318,151500,342093910,16160,16160,16160,16160,5
20240318,151400,342013110,16170,16170,16170,16170,10
20240318,151300,341851410,16170,16170,16170,16170,35
20240318,151200,341285460,16170,16170,16170,16170,10
20240318,151100,341123760,16170,16170,16170,16170,0
20240318,151000,341123760,16170,16160,16170,16160,37
20240318,150900,340525480,16170,16170,16170,16160,25
20240318,150800,340121330,16170,16170,16180,16170,12
20240318,150700,339927190,16180,16180,16180,16170,36
20240318,150600,339344720,16180,16180,16180,16180,9
20240318,150500,339199100,16190,16180,16190,16180,13
20240318,150400,338988640,16170,16200,16200,16170,27
20240318,150300,338551290,16180,16180,16190,16180,14
20240318,150200,338324670,16180,16180,16190,16180,12
20240318,150100,338130410,16180,16190,16190,16180,28
20240318,150000,337677120,16170,16190,16190,16170,20
20240318,145900,337353390,16190,16180,16190,16180,8
20240318,145800,337223890,16180,16180,16190,16180,22
20240318,145700,336867730,16180,16190,16190,16180,36
20240318,145600,336284900,16190,16190,16190,16190,0
20240318,145500,336284900,16190,16190,16190,16190,11
20240318,145400,336106810,16190,16180,16190,16180,35
20240318,145300,335540260,16190,16190,16190,16190,0
20240318,145200,335540260,16190,16190,16190,16190,0
20240318,145100,335540260,16190,16190,16190,16190,25
20240318,145000,335135510,16120,16140,16140,16120,100
20240318,144900,333523390,16140,16140,16140,16140,73
20240318,144800,332345170,16140,16140,16140,16140,46
20240318,144700,331602730,16140,16140,16140,16140,40
20240318,144600,330957130,16120,16190,16190,16120,255
20240318,144500,326842810,16200,16200,16200,16200,45
20240318,144400,326113810,16200,16200,16200,16200,10
20240318,144300,325951810,16190,16190,16190,16190,0
20240318,144200,325951810,16190,16190,16190,16190,0
20240318,144100,325951810,16190,16190,16190,16190,25
20240318,144000,325547060,16190,16190,16200,16190,15
20240318,143900,325304110,16190,16200,16200,16190,14
20240318,143800,325077320,16200,16200,16200,16200,44
20240318,143700,324364520,16200,16200,16200,16200,0
20240318,143600,324364520,16200,16200,16200,16200,10
20240318,143500,324202520,16190,16190,16200,16190,52
20240318,143400,323360290,16200,16190,16200,16190,20
20240318,143300,323036390,16200,16200,16200,16200,0
20240318,143200,323036390,16200,16200,16200,16200,35
20240318,143100,322469390,16190,16190,16190,16190,11
20240318,143000,322291300,16190,16190,16190,16190,10
20240318,142900,322129400,16190,16190,16190,16190,25
20240318,142800,321724650,16190,16190,16190,16190,0
20240318,142700,321724650,16190,16190,16190,16190,7
20240318,142600,321611320,16130,16130,16130,16130,5
20240318,142500,321530670,16130,16210,16210,16130,73
20240318,142400,320348110,16220,16230,16230,16220,24
20240318,142300,319958690,16230,16230,16230,16230,0
20240318,142200,319958690,16230,16210,16230,16210,30
20240318,142100,319471890,16220,16210,16220,16210,11
20240318,142000,319293480,16230,16230,16230,16230,0
20240318,141900,319293480,16230,16220,16230,16220,35
20240318,141800,318725530,16230,16230,16230,16230,10
20240318,141700,318563230,16220,16220,16220,16220,10
20240318,141600,318401030,16220,16230,16230,16220,35
20240318,141500,317833080,16200,16200,16200,16200,0
20240318,141400,317833080,16200,16240,16240,16200,500
20240318,141300,309727470,16250,16250,16250,16230,135
20240318,141200,307535620,16250,16250,16250,16250,20
20240318,141100,307210620,16250,16250,16250,16250,3
20240318,141000,307161870,16230,16230,16230,16230,3
20240318,140900,307113180,16230,16220,16230,16220,26
20240318,140800,306691210,16220,16200,16220,16200,522
20240318,140700,298233650,16200,16200,16200,16200,10
20240318,140600,298071650,16200,16200,16200,16200,35
20240318,140500,297504650,16190,16220,16220,16190,993
20240318,140400,281418100,16220,16230,16230,16220,62
20240318,140300,280412240,16240,16240,16240,16240,45
20240318,140200,279681440,16250,16250,16250,16250,10
20240318,140100,279518940,16250,16290,16290,16250,998
20240318,140000,263288780,16300,16330,16330,16300,650
20240318,135900,252692350,16330,16340,16340,16330,30
20240318,135800,252202350,16330,16330,16330,16330,0
20240318,135700,252202350,16330,16330,16330,16330,25
20240318,135600,251794100,16330,16330,16330,16330,10
20240318,135500,251630800,16330,16330,16330,16330,10
20240318,135400,251467500,16340,16340,16340,16340,20
20240318,135300,251140700,16360,16360,16360,16360,25
20240318,135200,250731700,16350,16350,16350,16350,0
20240318,135100,250731700,16350,16380,16380,16350,75
20240318,135000,249504750,16390,16390,16390,16390,45
20240318,134900,248767200,16360,16360,16360,16360,0
20240318,134800,248767200,16360,16360,16360,16360,20
20240318,134700,248440000,16360,16390,16400,16360,56
20240318,134600,247522240,16380,16380,16380,16380,0
20240318,134500,247522240,16380,16380,16380,16380,0
20240318,134400,247522240,16380,16380,16380,16380,25
20240318,134300,247112740,16370,16380,16380,16370,20
20240318,134200,246785240,16360,16360,16360,16360,0
20240318,134100,246785240,16360,16360,16360,16360,25
20240318,134000,246376240,16360,16360,16360,16350,163
20240318,133900,243710990,16370,16370,16370,16370,10
20240318,133800,243547290,16400,16400,16400,16400,0
20240318,133700,243547290,16400,16400,16400,16370,40
20240318,133600,242891590,16370,16370,16370,16370,0
20240318,133500,242891590,16370,16370,16370,16370,10
20240318,133400,242727890,16400,16370,16400,16370,35
20240318,133300,242154190,16360,16360,16360,16360,5
20240318,133200,242072390,16360,16360,16360,16360,10
20240318,133100,241908790,16360,16370,16400,16360,54
20240318,133000,241025250,16370,16370,16370,16370,10
20240318,132900,240861550,16360,16360,16360,16360,0
20240318,132800,240861550,16360,16380,16380,16360,101
20240318,132700,239208590,16370,16370,16370,16370,10
20240318,132600,239044890,16370,16370,16370,16370,0
20240318,132500,239044890,16370,16380,16380,16370,35
20240318,132400,238471690,16370,16370,16370,16370,11
20240318,132300,238291620,16370,16380,16380,16370,20
20240318,132200,237964120,16380,16380,16380,16380,0
20240318,132100,237964120,16380,16380,16380,16360,627
20240318,132000,227704680,16370,16390,16390,16370,309
20240318,131900,222644360,16400,16410,16410,16400,20
20240318,131800,222316260,16410,16400,16410,16400,59
20240318,131700,221348170,16410,16410,16410,16410,0
20240318,131600,221348170,16410,16400,16410,16400,16
20240318,131500,221085710,16410,16410,16410,16410,25
20240318,131400,220675460,16390,16390,16390,16390,11
20240318,131300,220495170,16380,16380,16380,16380,90
20240318,131200,219020970,16400,16400,16400,16400,25
20240318,131100,218610970,16390,16400,16400,16390,20
20240318,131000,218283070,16390,16390,16390,16390,16
20240318,130900,218020830,16390,16400,16400,16390,35
20240318,130800,217446930,16380,16380,16380,16380,0
20240318,130700,217446930,16380,16380,16380,16380,0
20240318,130600,217446930,16380,16380,16380,16380,10
20240318,130500,217283130,16400,16390,16400,16380,45
20240318,130400,216545430,16380,16380,16380,16380,0
20240318,130300,216545430,16380,16380,16380,16380,0
20240318,130200,216545430,16380,16400,16400,16380,35
20240318,130100,215971630,16380,16380,16380,16380,10
20240318,130000,215807830,16380,16380,16380,16380,10
20240318,125900,215644030,16400,16380,16400,16370,47
20240318,125800,214873790,16380,16380,16380,16380,0
20240318,125700,214873790,16380,16380,16380,16380,10
20240318,125600,214709990,16400,16400,16400,16400,25
20240318,125500,214299990,16370,16370,16370,16370,10
20240318,125400,214136290,16370,16370,16370,16370,30
20240318,125300,213645190,16370,16370,16370,16370,25
20240318,125200,213235940,16370,16390,16390,16370,455
20240318,125100,205786450,16390,16400,16400,16390,18
20240318,125000,205491330,16380,16380,16380,16380,0
20240318,124900,205491330,16380,16380,16410,16380,38
20240318,124800,204868040,16380,16390,16390,16380,33
20240318,124700,204327200,16400,16400,16400,16400,20
20240318,124600,203999200,16400,16400,16400,16400,42
20240318,124500,203310400,16410,16410,16410,16410,10
20240318,124400,203146300,16400,16400,16400,16400,0
20240318,124300,203146300,16400,16400,16400,16400,25
20240318,124200,202736300,16400,16400,16400,16400,20
20240318,124100,202408300,16400,16400,16400,16400,10
20240318,124000,202244300,16400,16400,16400,16400,35
20240318,123900,201670300,16400,16400,16400,16400,0
20240318,123800,201670300,16400,16400,16400,16400,0
20240318,123700,201670300,16400,16400,16400,16400,45
20240318,123600,200932300,16400,16400,16400,16400,20
20240318,123500,200604300,16410,16410,16410,16410,0
20240318,123400,200604300,16410,16410,16410,16410,0
20240318,123300,200604300,16410,16410,16410,16400,94
20240318,123200,199062350,16420,16420,16420,16420,10
20240318,123100,198898150,16430,16430,16430,16430,0
20240318,123000,198898150,16430,16430,16430,16420,45
20240318,122900,198158900,16420,16420,16420,16420,0
20240318,122800,198158900,16420,16430,16430,16420,20
20240318,122700,197830400,16430,16430,16430,16430,25
20240318,122600,197419650,16420,16420,16420,16420,0
20240318,122500,197419650,16420,16430,16430,16420,12
20240318,122400,197222510,16430,16430,16430,16430,25
20240318,122300,196811760,16430,16430,16430,16430,10
20240318,122200,196647460,16430,16440,16440,16430,21
20240318,122100,196302320,16460,16440,16460,16440,35
20240318,122000,195726720,16440,16440,16440,16440,0
20240318,121900,195726720,16440,16440,16440,16440,10
20240318,121800,195562320,16440,16440,16440,16440,20
20240318,121700,195233520,16440,16440,16440,16440,35
20240318,121600,194658120,16430,16430,16430,16430,10
20240318,121500,194493820,16430,16430,16430,16430,0
20240318,121400,194493820,16430,16430,16430,16430,25
20240318,121300,194083070,16420,16420,16420,16420,0
20240318,121200,194083070,16420,16430,16430,16420,30
20240318,121100,193590270,16430,16430,16430,16430,35
20240318,121000,193015220,16430,16430,16430,16430,0
20240318,120900,193015220,16430,16430,16430,16430,0
20240318,120800,193015220,16430,16420,16430,16420,97
20240318,120700,191422230,16430,16440,16440,16430,70
20240318,120600,190272030,16440,16440,16440,16440,0
20240318,120500,190272030,16440,16440,16450,16440,241
20240318,120400,186309740,16440,16440,16440,16440,17
20240318,120300,186030260,16440,16440,16440,16440,10
20240318,120200,185865860,16440,16440,16440,16440,10
20240318,120100,185701460,16440,16430,16440,16430,125
20240318,120000,183647460,16440,16450,16450,16440,299
20240318,115900,178731800,16460,16460,16460,16460,20
20240318,115800,178402600,16460,16460,16460,16460,35
20240318,115700,177826500,16450,16450,16450,16450,10
20240318,115600,177662000,16460,16460,16460,16460,1
20240318,115500,177645540,16450,16440,16450,16440,34
20240318,115400,177086480,16430,16430,16430,16430,0
20240318,115300,177086480,16430,16430,16430,16430,10
20240318,115200,176922180,16440,16430,16440,16430,35
20240318,115100,176346880,16430,16430,16430,16430,10
20240318,115000,176182580,16430,16430,16430,16430,0
20240318,114900,176182580,16430,16440,16440,16430,35
20240318,114800,175607280,16430,16430,16430,16430,10
20240318,114700,175442980,16430,16430,16430,16430,19
20240318,114600,175130810,16440,16430,16440,16430,11
20240318,114500,174949980,16440,16440,16440,16430,45
20240318,114400,174210280,16440,16440,16440,16440,0
20240318,114300,174210280,16440,16440,16440,16440,10
20240318,114200,174045880,16460,16460,16460,16460,25
20240318,114100,173634380,16430,16430,16430,16430,0
20240318,114000,173634380,16430,16440,16440,16430,11
20240318,113900,173453550,16460,16450,16460,16440,55
20240318,113800,172548650,16450,16450,16450,16450,20
20240318,113700,172219650,16450,16450,16450,16450,15
20240318,113600,171972900,16450,16450,16450,16450,35
20240318,113500,171397150,16450,16450,16450,16450,0
20240318,113400,171397150,16450,16450,16450,16450,0
20240318,113300,171397150,16450,16450,16450,16450,39
20240318,113200,170755600,16430,16430,16430,16430,0
20240318,113100,170755600,16430,16440,16440,16430,40
20240318,113000,170098300,16450,16450,16450,16450,10
20240318,112900,169933800,16450,16450,16450,16450,35
20240318,112800,169358050,16450,16450,16450,16450,0
20240318,112700,169358050,16450,16450,16450,16450,36
20240318,112600,168765850,16450,16450,16450,16450,35
20240318,112500,168190100,16450,16450,16450,16450,0
20240318,112400,168190100,16450,16450,16450,16450,0
20240318,112300,168190100,16450,16450,16450,16450,62
20240318,112200,167170200,16370,16370,16370,16370,0
20240318,112100,167170200,16370,16450,16450,16370,48
20240318,112000,166383200,16450,16450,16450,16450,17
20240318,111900,166103550,16370,16370,16370,16370,0
20240318,111800,166103550,16370,16450,16450,16370,60
20240318,111700,165117520,16450,16450,16450,16450,45
20240318,111600,164377270,16450,16450,16450,16450,18
20240318,111500,164081170,16450,16450,16450,16450,10
20240318,111400,163916670,16430,16450,16450,16430,26
20240318,111300,163488990,16430,16430,16430,16430,1
20240318,111200,163472560,16440,16440,16440,16440,10
20240318,111100,163308160,16450,16450,16450,16450,20
20240318,111000,162979160,16450,16450,16450,16450,35
20240318,110900,162403410,16460,16460,16460,16460,0
20240318,110800,162403410,16460,16460,16460,16460,0
20240318,110700,162403410,16460,16460,16460,16460,47
20240318,110600,161629790,16470,16470,16470,16470,15
20240318,110500,161382740,16470,16470,16470,16470,20
20240318,110400,161053340,16460,16460,16460,16460,3
20240318,110300,161003960,16460,16450,16460,16450,24
20240318,110200,160608970,16460,16460,16460,16460,0
20240318,110100,160608970,16460,16460,16460,16460,34
20240318,110000,160049330,16430,16460,16460,16430,10
20240318,105900,159884760,16460,16460,16460,16460,360
20240318,105800,153959160,16430,16440,16440,16420,46
20240318,105700,153203140,16440,16440,16440,16440,10
20240318,105600,153038740,16410,16450,16450,16410,11
20240318,105500,152857830,16460,16460,16460,16460,0
20240318,105400,152857830,16460,16460,16460,16460,25
20240318,105300,152446330,16470,16470,16470,16470,0
20240318,105200,152446330,16470,16470,16470,16470,0
20240318,105100,152446330,16470,16380,16470,16380,35
20240318,105000,151870780,16380,16380,16380,16380,10
20240318,104900,151706980,16380,16380,16380,16380,0
20240318,104800,151706980,16380,16380,16380,16380,35
20240318,104700,151133680,16380,16380,16380,16380,10
20240318,104600,150969880,16370,16410,16410,16370,481
20240318,104500,143081770,16400,16420,16460,16400,80
20240318,104400,141768020,16410,16410,16410,16410,5
20240318,104300,141685970,16410,16430,16430,16410,99
20240318,104200,140060360,16440,16450,16450,16430,39
20240318,104100,139418990,16450,16450,16450,16450,19
20240318,104000,139106440,16450,16460,16460,16450,74
20240318,103900,137889040,16450,16450,16450,16450,34
20240318,103800,137329740,16450,16450,16450,16450,35
20240318,103700,136753990,16440,16440,16440,16440,1
20240318,103600,136737550,16430,16450,16450,16430,85
20240318,103500,135340210,16450,16440,16450,16440,26
20240318,103400,134912520,16450,16450,16450,16440,3
20240318,103300,134863180,16440,16460,16460,16440,25
20240318,103200,134451930,16450,16450,16450,16450,20
20240318,103100,134122930,16440,16440,16440,16440,3
20240318,103000,134073610,16450,16440,16450,16440,12
20240318,102900,133876230,16450,16450,16450,16450,71
20240318,102800,132708280,16460,16470,16470,16460,29
20240318,102700,132230840,16490,16490,16490,16490,10
20240318,102600,132065940,16490,16490,16490,16490,26
20240318,102500,131637200,16460,16460,16460,16460,16
20240318,102400,131373840,16470,16500,16500,16470,56
20240318,102300,130451120,16500,16500,16500,16500,10
20240318,102200,130286120,16500,16490,16500,16490,32
20240318,102100,129758180,16450,16420,16450,16420,962
20240318,102000,113935310,16400,16400,16400,16400,423
20240318,101900,106998110,16400,16380,16400,16380,26
20240318,101800,106571730,16380,16380,16380,16380,3
20240318,101700,106522590,16370,16380,16380,16370,13
20240318,101600,106309680,16380,16380,16380,16380,37
20240318,101500,105703620,16400,16390,16400,16390,33
20240318,101400,105162610,16400,16390,16400,16390,15
20240318,101300,104916640,16390,16370,16390,16370,11
20240318,101200,104736410,16370,16370,16370,16370,3
20240318,101100,104687300,16360,16360,16360,16360,143
20240318,101000,102347820,16370,16390,16390,16370,44
20240318,100900,101627040,16380,16400,16400,16380,55
20240318,100800,100725840,16420,16420,16420,16420,10
20240318,100700,100561640,16420,16420,16420,16420,0
20240318,100600,100561640,16420,16420,16420,16420,35
20240318,100500,99986940,16420,16420,16420,16420,10
20240318,100400,99822740,16410,16410,16410,16410,0
20240318,100300,99822740,16410,16410,16410,16410,25
20240318,100200,99412490,16410,16410,16410,16410,500
20240318,100100,91207490,16400,16400,16400,16400,0
20240318,100000,91207490,16400,16390,16400,16390,85
20240318,095900,89814090,16390,16390,16390,16390,0
20240318,095800,89814090,16390,16390,16390,16390,12
20240318,095700,89617410,16300,16300,16300,16300,0
20240318,095600,89617410,16300,16300,16300,16300,0
20240318,095500,89617410,16300,16400,16400,16300,1594
20240318,095400,63485210,16300,16300,16300,16300,0
20240318,095300,63485210,16300,16300,16300,16300,0
20240318,095200,63485210,16300,16300,16300,16300,0
20240318,095100,63485210,16300,16300,16300,16300,0
20240318,095000,63485210,16300,16300,16300,16300,0
20240318,094900,63485210,16300,16300,16300,16300,0
20240318,094800,63485210,16300,16300,16300,16300,0
20240318,094700,63485210,16300,16300,16300,16300,0
20240318,094600,63485210,16300,16300,16300,16300,0
20240318,094500,63485210,16300,16300,16300,16300,0
20240318,094400,63485210,16300,16400,16400,16300,2
20240318,094300,63452510,16400,16390,16400,16390,22
20240318,094200,63091830,16430,16430,16430,16430,0
20240318,094100,63091830,16430,16430,16430,16430,0
20240318,094000,63091830,16430,16430,16430,16430,0
20240318,093900,63091830,16430,16280,16430,16270,91
20240318,093800,61609370,16370,16370,16370,16370,0
20240318,093700,61609370,16370,16350,16370,16350,8
20240318,093600,61478490,16260,16260,16260,16260,0
20240318,093500,61478490,16260,16260,16260,16260,12
20240318,093400,61283370,16310,16310,16310,16310,0
20240318,093300,61283370,16310,16310,16310,16310,0
20240318,093200,61283370,16310,16310,16310,16310,7
20240318,093100,61169200,16310,16330,16330,16310,2
20240318,093000,61136560,16250,16250,16250,16250,0
20240318,092900,61136560,16250,16250,16250,16250,0
20240318,092800,61136560,16250,16250,16250,16250,40
20240318,092700,60486560,16250,16260,16260,16250,82
20240318,092600,59153360,16360,16280,16360,16280,360
20240318,092500,53264400,16300,16300,16300,16300,0
20240318,092400,53264400,16300,16350,16350,16300,221
20240318,092300,49662050,16350,16350,16350,16350,1
20240318,092200,49645700,16350,16320,16350,16310,207
20240318,092100,46267560,16320,16320,16320,16320,5
20240318,092000,46185960,16320,16340,16340,16320,126
20240318,091900,44127300,16340,16340,16340,16340,20
20240318,091800,43800500,16360,16360,16360,16360,127
20240318,091700,41722780,16370,16370,16370,16370,63
20240318,091600,40691470,16360,16360,16360,16360,0
20240318,091500,40691470,16360,16360,16360,16360,12
20240318,091400,40495150,16360,16360,16360,16360,0
20240318,091300,40495150,16360,16360,16360,16360,100
20240318,091200,38859150,16360,16360,16360,16360,0
20240318,091100,38859150,16360,16360,16360,16360,0
20240318,091000,38859150,16360,16360,16360,16360,559
20240318,090900,29713910,16400,16400,16400,16400,541
20240318,090800,20841510,16360,16360,16360,16360,0
20240318,090700,20841510,16360,16360,16360,16360,0
20240318,090600,20841510,16360,16360,16360,16360,0
20240318,090500,20841510,16360,16360,16360,16360,0
20240318,090400,20841510,16360,16360,16360,16360,0
20240318,090300,20841510,16360,16360,16360,16360,209
20240318,090200,17422270,16300,16300,16300,16300,100
20240318,090100,15792270,16300,16300,16300,16300,0
20240318,090000,15792270,16300,16320,16320,16300,968