KissMeData/189330/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,202900,16812998810,16660,16660,16660,16660,24937
20240318,202800,16812998810,16660,16660,16660,16660,0
20240318,202700,16812998810,16660,16660,16660,16660,0
20240318,202600,16812998810,16660,16660,16660,16660,0
20240318,202500,16812998810,16660,16660,16660,16660,0
20240318,202400,16812998810,16660,16660,16660,16660,0
20240318,202300,16812998810,16660,16660,16660,16660,0
20240318,202200,16812998810,16660,16660,16660,16660,0
20240318,202100,16812998810,16660,16660,16660,16660,0
20240318,202000,16812998810,16660,16660,16660,16660,0
20240318,201900,16812998810,16660,16660,16660,16660,0
20240318,201800,16812998810,16660,16660,16660,16660,0
20240318,201700,16812998810,16660,16660,16660,16660,0
20240318,201600,16812998810,16660,16660,16660,16660,0
20240318,201500,16812998810,16660,16660,16660,16660,0
20240318,201400,16812998810,16660,16660,16660,16660,0
20240318,201300,16812998810,16660,16660,16660,16660,0
20240318,201200,16812998810,16660,16660,16660,16660,0
20240318,201100,16812998810,16660,16660,16660,16660,0
20240318,201000,16812998810,16660,16660,16660,16660,0
20240318,200900,16812998810,16660,16660,16660,16660,0
20240318,200800,16812998810,16660,16660,16660,16660,0
20240318,200700,16812998810,16660,16660,16660,16660,0
20240318,200600,16812998810,16660,16660,16660,16660,0
20240318,200500,16812998810,16660,16660,16660,16660,0
20240318,200400,16812998810,16660,16660,16660,16660,0
20240318,200300,16812998810,16660,16660,16660,16660,0
20240318,200200,16812998810,16660,16660,16660,16660,0
20240318,200100,16812998810,16660,16660,16660,16660,0
20240318,200000,16812998810,16660,16660,16660,16660,0
20240318,195900,16812998810,16660,16660,16660,16660,24937
20240318,195800,16812998810,16660,16660,16660,16660,0
20240318,195700,16812998810,16660,16660,16660,16660,0
20240318,195600,16812998810,16660,16660,16660,16660,0
20240318,195500,16812998810,16660,16660,16660,16660,0
20240318,195400,16812998810,16660,16660,16660,16660,0
20240318,195300,16812998810,16660,16660,16660,16660,0
20240318,195200,16812998810,16660,16660,16660,16660,0
20240318,195100,16812998810,16660,16660,16660,16660,0
20240318,195000,16812998810,16660,16660,16660,16660,0
20240318,194900,16812998810,16660,16660,16660,16660,0
20240318,194800,16812998810,16660,16660,16660,16660,0
20240318,194700,16812998810,16660,16660,16660,16660,0
20240318,194600,16812998810,16660,16660,16660,16660,0
20240318,194500,16812998810,16660,16660,16660,16660,0
20240318,194400,16812998810,16660,16660,16660,16660,0
20240318,194300,16812998810,16660,16660,16660,16660,0
20240318,194200,16812998810,16660,16660,16660,16660,0
20240318,194100,16812998810,16660,16660,16660,16660,0
20240318,194000,16812998810,16660,16660,16660,16660,0
20240318,193900,16812998810,16660,16660,16660,16660,0
20240318,193800,16812998810,16660,16660,16660,16660,0
20240318,193700,16812998810,16660,16660,16660,16660,0
20240318,193600,16812998810,16660,16660,16660,16660,0
20240318,193500,16812998810,16660,16660,16660,16660,0
20240318,193400,16812998810,16660,16660,16660,16660,0
20240318,193300,16812998810,16660,16660,16660,16660,0
20240318,193200,16812998810,16660,16660,16660,16660,0
20240318,193100,16812998810,16660,16660,16660,16660,0
20240318,193000,16812998810,16660,16660,16660,16660,0
20240318,192900,16812998810,16660,16660,16660,16660,24937
20240318,192800,16812998810,16660,16660,16660,16660,0
20240318,192700,16812998810,16660,16660,16660,16660,0
20240318,192600,16812998810,16660,16660,16660,16660,0
20240318,192500,16812998810,16660,16660,16660,16660,0
20240318,192400,16812998810,16660,16660,16660,16660,0
20240318,192300,16812998810,16660,16660,16660,16660,0
20240318,192200,16812998810,16660,16660,16660,16660,0
20240318,192100,16812998810,16660,16660,16660,16660,0
20240318,192000,16812998810,16660,16660,16660,16660,0
20240318,191900,16812998810,16660,16660,16660,16660,0
20240318,191800,16812998810,16660,16660,16660,16660,0
20240318,191700,16812998810,16660,16660,16660,16660,0
20240318,191600,16812998810,16660,16660,16660,16660,0
20240318,191500,16812998810,16660,16660,16660,16660,0
20240318,191400,16812998810,16660,16660,16660,16660,0
20240318,191300,16812998810,16660,16660,16660,16660,0
20240318,191200,16812998810,16660,16660,16660,16660,0
20240318,191100,16812998810,16660,16660,16660,16660,0
20240318,191000,16812998810,16660,16660,16660,16660,0
20240318,190900,16812998810,16660,16660,16660,16660,0
20240318,190800,16812998810,16660,16660,16660,16660,0
20240318,190700,16812998810,16660,16660,16660,16660,0
20240318,190600,16812998810,16660,16660,16660,16660,0
20240318,190500,16812998810,16660,16660,16660,16660,0
20240318,190400,16812998810,16660,16660,16660,16660,0
20240318,190300,16812998810,16660,16660,16660,16660,0
20240318,190200,16812998810,16660,16660,16660,16660,0
20240318,190100,16812998810,16660,16660,16660,16660,0
20240318,190000,16812998810,16660,16660,16660,16660,0
20240318,185900,16812998810,16660,16660,16660,16660,24937
20240318,185800,16812998810,16660,16660,16660,16660,0
20240318,185700,16812998810,16660,16660,16660,16660,0
20240318,185600,16812998810,16660,16660,16660,16660,0
20240318,185500,16812998810,16660,16660,16660,16660,0
20240318,185400,16812998810,16660,16660,16660,16660,0
20240318,185300,16812998810,16660,16660,16660,16660,0
20240318,185200,16812998810,16660,16660,16660,16660,0
20240318,185100,16812998810,16660,16660,16660,16660,0
20240318,185000,16812998810,16660,16660,16660,16660,0
20240318,184900,16812998810,16660,16660,16660,16660,0
20240318,184800,16812998810,16660,16660,16660,16660,0
20240318,184700,16812998810,16660,16660,16660,16660,0
20240318,184600,16812998810,16660,16660,16660,16660,0
20240318,184500,16812998810,16660,16660,16660,16660,0
20240318,184400,16812998810,16660,16660,16660,16660,0
20240318,184300,16812998810,16660,16660,16660,16660,0
20240318,184200,16812998810,16660,16660,16660,16660,0
20240318,184100,16812998810,16660,16660,16660,16660,0
20240318,184000,16812998810,16660,16660,16660,16660,0
20240318,183900,16812998810,16660,16660,16660,16660,0
20240318,183800,16812998810,16660,16660,16660,16660,0
20240318,183700,16812998810,16660,16660,16660,16660,0
20240318,183600,16812998810,16660,16660,16660,16660,0
20240318,183500,16812998810,16660,16660,16660,16660,0
20240318,183400,16812998810,16660,16660,16660,16660,0
20240318,183300,16812998810,16660,16660,16660,16660,0
20240318,183200,16812998810,16660,16660,16660,16660,0
20240318,183100,16812998810,16660,16660,16660,16660,0
20240318,183000,16812998810,16660,16660,16660,16660,0
20240318,182900,16812998810,16660,16660,16660,16660,24937
20240318,182800,16812998810,16660,16660,16660,16660,0
20240318,182700,16812998810,16660,16660,16660,16660,0
20240318,182600,16812998810,16660,16660,16660,16660,0
20240318,182500,16812998810,16660,16660,16660,16660,0
20240318,182400,16812998810,16660,16660,16660,16660,0
20240318,182300,16812998810,16660,16660,16660,16660,0
20240318,182200,16812998810,16660,16660,16660,16660,0
20240318,182100,16812998810,16660,16660,16660,16660,0
20240318,182000,16812998810,16660,16660,16660,16660,0
20240318,181900,16812998810,16660,16660,16660,16660,0
20240318,181800,16812998810,16660,16660,16660,16660,0
20240318,181700,16812998810,16660,16660,16660,16660,0
20240318,181600,16812998810,16660,16660,16660,16660,0
20240318,181500,16812998810,16660,16660,16660,16660,0
20240318,181400,16812998810,16660,16660,16660,16660,0
20240318,181300,16812998810,16660,16660,16660,16660,0
20240318,181200,16812998810,16660,16660,16660,16660,0
20240318,181100,16812998810,16660,16660,16660,16660,0
20240318,181000,16812998810,16660,16660,16660,16660,0
20240318,180900,16812998810,16660,16660,16660,16660,0
20240318,180800,16812998810,16660,16660,16660,16660,0
20240318,180700,16812998810,16660,16660,16660,16660,0
20240318,180600,16812998810,16660,16660,16660,16660,0
20240318,180500,16812998810,16660,16660,16660,16660,0
20240318,180400,16812998810,16660,16660,16660,16660,0
20240318,180300,16812998810,16660,16660,16660,16660,0
20240318,180200,16812998810,16660,16660,16660,16660,0
20240318,180100,16812998810,16660,16660,16660,16660,0
20240318,180000,16812998810,16660,16660,16660,16660,0
20240318,175900,16812998810,16660,16660,16660,16660,24937
20240318,175800,16812998810,16660,16660,16660,16660,0
20240318,175700,16812998810,16660,16660,16660,16660,0
20240318,175600,16812998810,16660,16660,16660,16660,0
20240318,175500,16812998810,16660,16660,16660,16660,0
20240318,175400,16812998810,16660,16660,16660,16660,0
20240318,175300,16812998810,16660,16660,16660,16660,0
20240318,175200,16812998810,16660,16660,16660,16660,0
20240318,175100,16812998810,16660,16660,16660,16660,0
20240318,175000,16812998810,16660,16660,16660,16660,0
20240318,174900,16812998810,16660,16660,16660,16660,0
20240318,174800,16812998810,16660,16660,16660,16660,0
20240318,174700,16812998810,16660,16660,16660,16660,0
20240318,174600,16812998810,16660,16660,16660,16660,0
20240318,174500,16812998810,16660,16660,16660,16660,0
20240318,174400,16812998810,16660,16660,16660,16660,0
20240318,174300,16812998810,16660,16660,16660,16660,0
20240318,174200,16812998810,16660,16660,16660,16660,0
20240318,174100,16812998810,16660,16660,16660,16660,0
20240318,174000,16812998810,16660,16660,16660,16660,0
20240318,173900,16812998810,16660,16660,16660,16660,0
20240318,173800,16812998810,16660,16660,16660,16660,0
20240318,173700,16812998810,16660,16660,16660,16660,0
20240318,173600,16812998810,16660,16660,16660,16660,0
20240318,173500,16812998810,16660,16660,16660,16660,0
20240318,173400,16812998810,16660,16660,16660,16660,0
20240318,173300,16812998810,16660,16660,16660,16660,0
20240318,173200,16812998810,16660,16660,16660,16660,0
20240318,173100,16812998810,16660,16660,16660,16660,0
20240318,173000,16812998810,16660,16660,16660,16660,0
20240318,172900,16812998810,16660,16660,16660,16660,24937
20240318,172800,16812998810,16660,16660,16660,16660,0
20240318,172700,16812998810,16660,16660,16660,16660,0
20240318,172600,16812998810,16660,16660,16660,16660,0
20240318,172500,16812998810,16660,16660,16660,16660,0
20240318,172400,16812998810,16660,16660,16660,16660,0
20240318,172300,16812998810,16660,16660,16660,16660,0
20240318,172200,16812998810,16660,16660,16660,16660,0
20240318,172100,16812998810,16660,16660,16660,16660,0
20240318,172000,16812998810,16660,16660,16660,16660,0
20240318,171900,16812998810,16660,16660,16660,16660,0
20240318,171800,16812998810,16660,16660,16660,16660,0
20240318,171700,16812998810,16660,16660,16660,16660,0
20240318,171600,16812998810,16660,16660,16660,16660,0
20240318,171500,16812998810,16660,16660,16660,16660,0
20240318,171400,16812998810,16660,16660,16660,16660,0
20240318,171300,16812998810,16660,16660,16660,16660,0
20240318,171200,16812998810,16660,16660,16660,16660,0
20240318,171100,16812998810,16660,16660,16660,16660,0
20240318,171000,16812998810,16660,16660,16660,16660,0
20240318,170900,16812998810,16660,16660,16660,16660,0
20240318,170800,16812998810,16660,16660,16660,16660,0
20240318,170700,16812998810,16660,16660,16660,16660,0
20240318,170600,16812998810,16660,16660,16660,16660,0
20240318,170500,16812998810,16660,16660,16660,16660,0
20240318,170400,16812998810,16660,16660,16660,16660,0
20240318,170300,16812998810,16660,16660,16660,16660,0
20240318,170200,16812998810,16660,16660,16660,16660,0
20240318,170100,16812998810,16660,16660,16660,16660,0
20240318,170000,16812998810,16660,16660,16660,16660,0
20240318,165900,16812998810,16660,16660,16660,16660,24937
20240318,165800,16812998810,16660,16660,16660,16660,0
20240318,165700,16812998810,16660,16660,16660,16660,0
20240318,165600,16812998810,16660,16660,16660,16660,0
20240318,165500,16812998810,16660,16660,16660,16660,0
20240318,165400,16812998810,16660,16660,16660,16660,0
20240318,165300,16812998810,16660,16660,16660,16660,0
20240318,165200,16812998810,16660,16660,16660,16660,0
20240318,165100,16812998810,16660,16660,16660,16660,0
20240318,165000,16812998810,16660,16660,16660,16660,0
20240318,164900,16812998810,16660,16660,16660,16660,0
20240318,164800,16812998810,16660,16660,16660,16660,0
20240318,164700,16812998810,16660,16660,16660,16660,0
20240318,164600,16812998810,16660,16660,16660,16660,0
20240318,164500,16812998810,16660,16660,16660,16660,0
20240318,164400,16812998810,16660,16660,16660,16660,0
20240318,164300,16812998810,16660,16660,16660,16660,0
20240318,164200,16812998810,16660,16660,16660,16660,0
20240318,164100,16812998810,16660,16660,16660,16660,0
20240318,164000,16812998810,16660,16660,16660,16660,0
20240318,163900,16812998810,16660,16660,16660,16660,0
20240318,163800,16812998810,16660,16660,16660,16660,0
20240318,163700,16812998810,16660,16660,16660,16660,0
20240318,163600,16812998810,16660,16660,16660,16660,0
20240318,163500,16812998810,16660,16660,16660,16660,0
20240318,163400,16812998810,16660,16660,16660,16660,0
20240318,163300,16812998810,16660,16660,16660,16660,0
20240318,163200,16812998810,16660,16660,16660,16660,0
20240318,163100,16812998810,16660,16660,16660,16660,0
20240318,163000,16812998810,16660,16660,16660,16660,0
20240318,162900,16812998810,16660,16660,16660,16660,24937
20240318,162800,16812998810,16660,16660,16660,16660,0
20240318,162700,16812998810,16660,16660,16660,16660,0
20240318,162600,16812998810,16660,16660,16660,16660,0
20240318,162500,16812998810,16660,16660,16660,16660,0
20240318,162400,16812998810,16660,16660,16660,16660,0
20240318,162300,16812998810,16660,16660,16660,16660,0
20240318,162200,16812998810,16660,16660,16660,16660,0
20240318,162100,16812998810,16660,16660,16660,16660,0
20240318,162000,16812998810,16660,16660,16660,16660,0
20240318,161900,16812998810,16660,16660,16660,16660,0
20240318,161800,16812998810,16660,16660,16660,16660,0
20240318,161700,16812998810,16660,16660,16660,16660,0
20240318,161600,16812998810,16660,16660,16660,16660,0
20240318,161500,16812998810,16660,16660,16660,16660,0
20240318,161400,16812998810,16660,16660,16660,16660,0
20240318,161300,16812998810,16660,16660,16660,16660,0
20240318,161200,16812998810,16660,16660,16660,16660,0
20240318,161100,16812998810,16660,16660,16660,16660,0
20240318,161000,16812998810,16660,16660,16660,16660,0
20240318,160900,16812998810,16660,16660,16660,16660,0
20240318,160800,16812998810,16660,16660,16660,16660,0
20240318,160700,16812998810,16660,16660,16660,16660,0
20240318,160600,16812998810,16660,16660,16660,16660,0
20240318,160500,16812998810,16660,16660,16660,16660,0
20240318,160400,16812998810,16660,16660,16660,16660,0
20240318,160300,16812998810,16660,16660,16660,16660,0
20240318,160200,16812998810,16660,16660,16660,16660,0
20240318,160100,16812998810,16660,16660,16660,16660,0
20240318,160000,16812998810,16660,16660,16660,16660,0
20240318,155900,16812998810,16660,16660,16660,16660,24937
20240318,155800,16812998810,16660,16660,16660,16660,0
20240318,155700,16812998810,16660,16660,16660,16660,0
20240318,155600,16812998810,16660,16660,16660,16660,0
20240318,155500,16812998810,16660,16660,16660,16660,0
20240318,155400,16812998810,16660,16660,16660,16660,0
20240318,155300,16812998810,16660,16660,16660,16660,0
20240318,155200,16812998810,16660,16660,16660,16660,0
20240318,155100,16812998810,16660,16660,16660,16660,0
20240318,155000,16812998810,16660,16660,16660,16660,0
20240318,154900,16812998810,16660,16660,16660,16660,0
20240318,154800,16812998810,16660,16660,16660,16660,0
20240318,154700,16812998810,16660,16660,16660,16660,0
20240318,154600,16812998810,16660,16660,16660,16660,0
20240318,154500,16812998810,16660,16660,16660,16660,0
20240318,154400,16812998810,16660,16660,16660,16660,0
20240318,154300,16812998810,16660,16660,16660,16660,0
20240318,154200,16812998810,16660,16660,16660,16660,0
20240318,154100,16812998810,16660,16660,16660,16660,0
20240318,154000,16812998810,16660,16660,16660,16660,0
20240318,153900,16812998810,16660,16660,16660,16660,0
20240318,153800,16812998810,16660,16660,16660,16660,0
20240318,153700,16812998810,16660,16660,16660,16660,0
20240318,153600,16812998810,16660,16660,16660,16660,0
20240318,153500,16812998810,16660,16660,16660,16660,0
20240318,153400,16812998810,16660,16660,16660,16660,0
20240318,153300,16812998810,16660,16660,16660,16660,0
20240318,153200,16812998810,16660,16660,16660,16660,0
20240318,153100,16812998810,16660,16660,16660,16660,0
20240318,153000,16812998810,16660,16660,16660,16660,24937
20240318,152900,16397548390,17050,17050,17050,17050,0
20240318,152800,16397548390,17050,17050,17050,17050,0
20240318,152700,16397548390,17050,17050,17050,17050,0
20240318,152600,16397548390,17050,17050,17050,17050,0
20240318,152500,16397548390,17050,17050,17050,17050,0
20240318,152400,16397548390,17050,17050,17050,17050,0
20240318,152300,16397548390,17050,17050,17050,17050,0
20240318,152200,16397548390,17050,17050,17050,17050,0
20240318,152100,16397548390,17050,17050,17050,17050,0
20240318,152000,16397548390,17050,17050,17050,17050,0
20240318,151900,16397548390,17050,17070,17100,17000,12945
20240318,151800,16176957480,17070,17120,17130,17050,6480
20240318,151700,16066226880,17130,17180,17180,17120,5086
20240318,151600,15979008390,17190,17170,17190,17170,2856
20240318,151500,15929946330,17180,17190,17200,17160,5568
20240318,151400,15834271510,17190,17190,17200,17180,1340
20240318,151300,15811237380,17190,17200,17200,17190,1644
20240318,151200,15782965200,17200,17210,17220,17200,1734
20240318,151100,15753131900,17220,17220,17230,17210,2809
20240318,151000,15704761750,17230,17230,17270,17220,1007
20240318,150900,15687415850,17270,17260,17270,17220,1284
20240318,150800,15665292330,17220,17220,17270,17210,2339
20240318,150700,15624995780,17220,17210,17230,17200,617
20240318,150600,15614374670,17220,17200,17220,17190,587
20240318,150500,15604278900,17220,17200,17220,17190,355
20240318,150400,15598174080,17250,17250,17250,17200,895
20240318,150300,15582764430,17270,17190,17270,17170,3517
20240318,150200,15522194420,17210,17220,17220,17180,418
20240318,150100,15515001290,17180,17210,17220,17180,1274
20240318,150000,15493081430,17170,17160,17230,17160,1120
20240318,145900,15473849040,17180,17180,17200,17160,886
20240318,145800,15458633210,17180,17200,17210,17180,2048
20240318,145700,15423419300,17210,17230,17250,17200,2920
20240318,145600,15373146680,17230,17220,17230,17210,1053
20240318,145500,15355015140,17220,17230,17230,17210,1043
20240318,145400,15337050690,17230,17210,17230,17210,1290
20240318,145300,15314842200,17220,17250,17250,17220,950
20240318,145200,15298469900,17250,17230,17280,17210,1213
20240318,145100,15277564390,17210,17280,17280,17210,2078
20240318,145000,15241752900,17250,17340,17350,17250,1313
20240318,144900,15219051430,17350,17340,17370,17300,802
20240318,144800,15205152920,17380,17390,17400,17340,1601
20240318,144700,15177330320,17390,17390,17390,17340,1882
20240318,144600,15144627860,17390,17260,17390,17250,2663
20240318,144500,15098474540,17260,17250,17270,17240,363
20240318,144400,15092212690,17270,17290,17290,17240,425
20240318,144300,15084879790,17290,17340,17340,17200,564
20240318,144200,15075153070,17210,17340,17350,17210,2349
20240318,144100,15034567190,17350,17360,17370,17330,739
20240318,144000,15021743470,17350,17350,17380,17350,991
20240318,143900,15004539910,17350,17400,17400,17350,764
20240318,143800,14991250410,17400,17330,17400,17330,3230
20240318,143700,14935123060,17300,17290,17330,17280,1124
20240318,143600,14915681230,17290,17290,17290,17260,797
20240318,143500,14901908830,17290,17280,17290,17200,2285
20240318,143400,14862519860,17280,17290,17290,17250,268
20240318,143300,14857889710,17290,17280,17290,17240,600
20240318,143200,14847522050,17290,17290,17290,17280,247
20240318,143100,14843251880,17290,17250,17310,17240,1710
20240318,143000,14813693650,17250,17230,17260,17230,1118
20240318,142900,14794422530,17220,17230,17260,17220,464
20240318,142800,14786420110,17250,17230,17260,17170,952
20240318,142700,14770031170,17260,17240,17270,17170,2578
20240318,142600,14725583250,17240,17160,17240,17150,2195
20240318,142500,14687900550,17160,17200,17200,17160,1192
20240318,142400,14667423080,17200,17220,17230,17200,1996
20240318,142300,14633084300,17220,17230,17230,17200,1369
20240318,142200,14609531510,17230,17230,17240,17210,235
20240318,142100,14605484010,17240,17210,17240,17200,1192
20240318,142000,14584972740,17230,17230,17230,17200,552
20240318,141900,14575472640,17240,17240,17250,17210,1365
20240318,141800,14551957100,17250,17230,17250,17230,285
20240318,141700,14547044740,17250,17240,17260,17230,362
20240318,141600,14540800780,17250,17250,17260,17240,389
20240318,141500,14534090180,17250,17240,17250,17230,409
20240318,141400,14527036970,17240,17260,17260,17210,486
20240318,141300,14518661670,17260,17220,17260,17210,1656
20240318,141200,14490138310,17270,17200,17270,17200,1678
20240318,141100,14461233260,17210,17250,17290,17200,5349
20240318,141000,14369085280,17290,17310,17350,17250,2713
20240318,140900,14322186320,17310,17340,17360,17310,927
20240318,140800,14306110540,17360,17340,17360,17340,474
20240318,140700,14297883330,17340,17330,17360,17330,898
20240318,140600,14282319370,17370,17380,17390,17330,994
20240318,140500,14265047830,17400,17390,17400,17370,830
20240318,140400,14250613530,17400,17330,17400,17330,2831
20240318,140300,14201400710,17330,17380,17380,17330,1127
20240318,140200,14181829280,17380,17340,17390,17340,885
20240318,140100,14166475150,17390,17320,17430,17320,2882
20240318,140000,14116338650,17340,17310,17340,17310,300
20240318,135900,14111141720,17340,17340,17340,17310,150
20240318,135800,14108544540,17310,17350,17350,17310,36
20240318,135700,14107921060,17300,17310,17360,17290,1066
20240318,135600,14089456040,17340,17330,17340,17330,99
20240318,135500,14087740030,17340,17290,17350,17280,897
20240318,135400,14072216710,17330,17330,17330,17270,883
20240318,135300,14056961690,17350,17370,17370,17280,108
20240318,135200,14055090800,17270,17360,17390,17270,1355
20240318,135100,14031628710,17360,17400,17400,17350,1008
20240318,135000,14014117570,17390,17370,17390,17370,566
20240318,134900,14004278390,17370,17380,17390,17370,1170
20240318,134800,13983940890,17390,17390,17400,17370,896
20240318,134700,13968359440,17390,17370,17400,17340,302
20240318,134600,13963114070,17380,17320,17390,17320,535
20240318,134500,13953824270,17330,17270,17330,17270,1602
20240318,134400,13926083850,17280,17280,17280,17270,467
20240318,134300,13918015970,17280,17270,17290,17270,320
20240318,134200,13912485860,17270,17290,17300,17270,893
20240318,134100,13897047010,17300,17300,17300,17300,65
20240318,134000,13895922510,17300,17330,17330,17300,251
20240318,133900,13891578550,17330,17280,17330,17280,926
20240318,133800,13875549160,17280,17270,17310,17270,287
20240318,133700,13870591640,17310,17320,17320,17300,203
20240318,133600,13867078180,17320,17310,17320,17270,469
20240318,133500,13858976000,17320,17270,17320,17270,857
20240318,133400,13844173120,17260,17330,17330,17260,303
20240318,133300,13838933360,17330,17310,17340,17310,865
20240318,133200,13823941600,17340,17220,17400,17200,2696
20240318,133100,13777299310,17250,17260,17260,17210,842
20240318,133000,13762788140,17260,17300,17330,17260,1497
20240318,132900,13736889320,17340,17350,17360,17290,1096
20240318,132800,13717907140,17370,17290,17370,17290,1581
20240318,132700,13690513330,17290,17300,17300,17270,357
20240318,132600,13684340790,17300,17230,17300,17210,1013
20240318,132500,13666877570,17230,17230,17300,17230,243
20240318,132400,13662680150,17270,17290,17290,17220,498
20240318,132300,13654093330,17290,17280,17300,17280,325
20240318,132200,13648475290,17270,17260,17300,17220,487
20240318,132100,13640069150,17240,17200,17260,17180,1314
20240318,132000,13617460790,17210,17210,17240,17210,217
20240318,131900,13613726130,17210,17150,17210,17150,502
20240318,131800,13605106630,17150,17190,17190,17150,773
20240318,131700,13591846210,17210,17190,17210,17170,764
20240318,131600,13578710630,17250,17200,17250,17170,1346
20240318,131500,13555573490,17200,17200,17240,17190,316
20240318,131400,13550137600,17240,17200,17250,17170,1681
20240318,131300,13521242300,17210,17200,17260,17180,1159
20240318,131200,13501308880,17200,17380,17400,17200,2965
20240318,131100,13450015210,17450,17470,17470,17400,2082
20240318,131000,13413720230,17470,17430,17500,17370,2382
20240318,130900,13372143980,17500,17360,17510,17260,5602
20240318,130800,13274602790,17430,17470,17470,17350,3440
20240318,130700,13214605840,17470,17560,17570,17400,4183
20240318,130600,13141488180,17560,17390,17650,17390,19583
20240318,130500,12797727010,17390,17240,17390,17240,4147
20240318,130400,12725898400,17240,17230,17250,17230,1781
20240318,130300,12695199960,17230,17210,17230,17210,170
20240318,130200,12692272040,17210,17220,17230,17200,1589
20240318,130100,12664913520,17210,17170,17210,17170,209
20240318,130000,12661319800,17160,17250,17250,17160,836
20240318,125900,12646951270,17250,17240,17260,17210,1240
20240318,125800,12625564960,17240,17210,17240,17200,506
20240318,125700,12616852470,17200,17170,17200,17160,1154
20240318,125600,12597019980,17180,17160,17180,17150,678
20240318,125500,12585376280,17180,17170,17180,17170,286
20240318,125400,12580464670,17170,17200,17210,17170,380
20240318,125300,12573930270,17200,17220,17220,17170,652
20240318,125200,12562715510,17220,17230,17240,17200,1110
20240318,125100,12543604350,17240,17150,17270,17150,584
20240318,125000,12533550580,17150,17120,17150,17120,689
20240318,124900,12521741920,17110,17120,17120,17110,123
20240318,124800,12519637190,17120,17060,17130,17060,690
20240318,124700,12507819510,17050,17060,17060,17050,33
20240318,124600,12507256840,17040,17070,17070,17040,2186
20240318,124500,12469985430,17050,17050,17130,17040,524
20240318,124400,12461044480,17050,17050,17050,17050,697
20240318,124300,12449160630,17050,17050,17050,17050,474
20240318,124200,12441078930,17050,17080,17080,17050,974
20240318,124100,12424466450,17090,17100,17100,17090,179
20240318,124000,12421406220,17130,17100,17130,17100,162
20240318,123900,12418635960,17090,17090,17090,17090,19
20240318,123800,12418311250,17090,17090,17090,17080,99
20240318,123700,12416619540,17080,17040,17080,17030,259
20240318,123600,12412198250,17040,17060,17060,17030,1409
20240318,123500,12388187270,17070,17080,17080,17060,579
20240318,123400,12378301670,17080,17090,17090,17080,117
20240318,123300,12376302310,17090,17100,17140,17090,148
20240318,123200,12373770360,17110,17080,17110,17070,576
20240318,123100,12363931990,17080,17080,17090,17040,241
20240318,123000,12359818960,17060,17040,17080,17030,580
20240318,122900,12349930720,17050,17060,17060,17030,325
20240318,122800,12344394170,17060,17070,17070,17030,1820
20240318,122700,12313377400,17070,17090,17090,17070,339
20240318,122600,12307586770,17100,17100,17110,17090,124
20240318,122500,12305466680,17100,17100,17110,17100,273
20240318,122400,12300798150,17100,17110,17110,17100,399
20240318,122300,12293972620,17110,17120,17120,17110,241
20240318,122200,12289847180,17140,17180,17190,17120,214
20240318,122100,12286172740,17190,17140,17190,17140,430
20240318,122000,12278786480,17140,17120,17140,17110,298
20240318,121900,12273683120,17120,17110,17120,17080,102
20240318,121800,12271937660,17120,17070,17120,17070,18
20240318,121700,12271629830,17050,17050,17120,17030,1244
20240318,121600,12250431880,17030,17060,17080,17030,1807
20240318,121500,12219629110,17060,17080,17080,17050,456
20240318,121400,12211848470,17080,17030,17090,17030,351
20240318,121300,12205864860,17040,17110,17110,17030,1969
20240318,121200,12172292000,17110,17150,17150,17110,671
20240318,121100,12160788810,17150,17200,17200,17140,635
20240318,121000,12149877550,17200,17280,17280,17200,1460
20240318,120900,12124747500,17280,17290,17290,17250,1038
20240318,120800,12106810820,17290,17260,17290,17240,2890
20240318,120700,12056872310,17260,17200,17310,17200,2168
20240318,120600,12019418820,17200,17140,17200,17140,375
20240318,120500,12012978400,17140,17150,17150,17130,616
20240318,120400,12002419310,17150,17100,17150,17100,246
20240318,120300,11998205800,17090,17030,17100,17030,607
20240318,120200,11987847720,17030,17040,17040,17020,848
20240318,120100,11973405340,17030,17030,17060,17030,1912
20240318,120000,11940841970,17060,17040,17060,17030,499
20240318,115900,11932340950,17060,17060,17070,17040,261
20240318,115800,11927888950,17070,17060,17070,17030,303
20240318,115700,11922720460,17030,17090,17100,17030,496
20240318,115600,11914259060,17030,17030,17100,17030,202
20240318,115500,11910816510,17030,17030,17040,17020,551
20240318,115400,11901434500,17030,17040,17040,17020,93
20240318,115300,11899850820,17040,17040,17090,17020,431
20240318,115200,11892507210,17030,17030,17100,17030,377
20240318,115100,11886081370,17030,17060,17060,17020,652
20240318,115000,11874974410,17100,17100,17110,17100,43
20240318,114900,11874239040,17100,17060,17100,17060,391
20240318,114800,11867564780,17100,17100,17110,17050,1070
20240318,114700,11849287550,17110,17100,17110,17100,522
20240318,114600,11840356680,17100,17100,17110,17100,595
20240318,114500,11830182040,17100,17100,17110,17100,545
20240318,114400,11820862460,17020,17100,17100,17020,174
20240318,114300,11817900790,17020,17020,17030,17020,369
20240318,114200,11811619130,17020,17030,17030,17020,441
20240318,114100,11804111820,17030,17050,17050,17020,1031
20240318,114000,11786555400,17050,17100,17100,17050,747
20240318,113900,11773803500,17100,17190,17200,17030,1824
20240318,113800,11742560860,17200,17140,17200,17140,875
20240318,113700,11727535710,17170,17210,17220,17140,941
20240318,113600,11711354730,17210,17140,17210,17140,513
20240318,113500,11702547920,17140,17100,17140,17080,1019
20240318,113400,11685112650,17090,17030,17090,17020,1575
20240318,113300,11658281110,17030,17030,17030,17020,415
20240318,113200,11651216860,17030,17020,17030,17020,292
20240318,113100,11646245150,17020,17020,17030,17020,207
20240318,113000,11642721650,17020,17070,17070,17020,397
20240318,112900,11635958450,17070,17010,17070,17000,737
20240318,112800,11623421750,17000,17010,17030,17000,730
20240318,112700,11611000840,17010,17050,17050,17010,1151
20240318,112600,11591410220,17020,17000,17070,17000,140
20240318,112500,11589028420,17000,17080,17080,17000,1717
20240318,112400,11559828280,17020,17040,17040,17020,2493
20240318,112300,11517374080,17040,17040,17080,17030,206
20240318,112200,11513863960,17040,17050,17080,17030,605
20240318,112100,11503554180,17050,17040,17100,17040,1251
20240318,112000,11482231660,17040,17040,17100,17030,494
20240318,111900,11473807810,17040,17030,17040,17030,726
20240318,111800,11461439310,17040,17070,17070,17030,2510
20240318,111700,11418651950,17060,17070,17080,17060,1179
20240318,111600,11398529490,17070,17060,17100,17050,1001
20240318,111500,11381438060,17080,17210,17220,17030,1240
20240318,111400,11360307850,17210,17080,17210,17020,2938
20240318,111300,11310228870,17080,17170,17170,17080,2719
20240318,111200,11263668720,17170,17290,17320,17170,6033
20240318,111100,11159746000,17290,17330,17340,17290,1533
20240318,111000,11133191330,17340,17320,17410,17320,270
20240318,110900,11128506750,17300,17330,17470,17270,700
20240318,110800,11116350070,17450,17310,17470,17290,2454
20240318,110700,11073586540,17290,17230,17480,17210,3542
20240318,110600,11012461370,17240,17320,17330,17240,3110
20240318,110500,10958701080,17320,17350,17400,17320,1023
20240318,110400,10940974790,17350,17360,17360,17330,1018
20240318,110300,10923317190,17370,17380,17400,17360,2019
20240318,110200,10888225560,17380,17450,17450,17380,5442
20240318,110100,10793506020,17470,17540,17540,17420,5408
20240318,110000,10698993450,17540,17500,17660,17440,23540
20240318,105900,10286289220,17520,17350,17520,17340,8662
20240318,105800,10134933960,17350,17380,17390,17340,2391
20240318,105700,10093393080,17380,17340,17480,17310,8576
20240318,105600,9944410290,17330,17350,17350,17300,4253
20240318,105500,9870818500,17350,17370,17380,17300,2550
20240318,105400,9826572850,17380,17330,17430,17320,4275
20240318,105300,9752204420,17320,17260,17320,17250,3234
20240318,105200,9696317740,17260,17130,17260,17130,1805
20240318,105100,9665196710,17120,17090,17200,17070,1408
20240318,105000,9641143880,17070,17070,17110,17070,203
20240318,104900,9637675630,17060,17050,17070,17040,1186
20240318,104800,9617451030,17050,17080,17080,17050,1015
20240318,104700,9600138830,17050,17110,17120,17050,1655
20240318,104600,9571845510,17110,17050,17110,17050,851
20240318,104500,9557307450,17050,17090,17110,17050,803
20240318,104400,9543599940,17090,17090,17110,17060,1452
20240318,104300,9518794760,17090,17080,17090,17020,2440
20240318,104200,9477189630,17090,17130,17140,17090,486
20240318,104100,9468873950,17140,17110,17170,17110,1631
20240318,104000,9440916520,17130,17050,17130,17050,399
20240318,103900,9434093750,17020,17160,17170,16900,4761
20240318,103800,9353214860,17110,17120,17170,17100,844
20240318,103700,9338778370,17170,17130,17170,17110,793
20240318,103600,9325199830,17120,17150,17150,17120,1276
20240318,103500,9303347510,17200,17220,17220,17130,1422
20240318,103400,9278928910,17220,17250,17250,17180,2084
20240318,103300,9243075070,17210,17310,17310,17210,2212
20240318,103200,9204966560,17310,17250,17310,17220,1966
20240318,103100,9171014890,17270,17300,17310,17220,2345
20240318,103000,9130523850,17300,17280,17340,17250,2354
20240318,102900,9089818590,17280,17440,17520,17230,9550
20240318,102800,8923849480,17440,17190,17520,17190,10383
20240318,102700,8742976640,17190,17500,17500,16970,7623
20240318,102600,8611995970,17500,17340,17520,17330,20014
20240318,102500,8262893680,17330,17140,17340,17140,7618
20240318,102400,8131389420,17140,17010,17200,17010,6246
20240318,102300,8024447440,17010,16950,17010,16950,2973
20240318,102200,7973919290,16950,16920,16950,16910,1583
20240318,102100,7947134710,16920,16980,16980,16920,1021
20240318,102000,7929825670,16980,16930,16980,16930,810
20240318,101900,7916095270,16930,16880,16940,16850,750
20240318,101800,7903416690,16870,16850,16880,16850,279
20240318,101700,7898715300,16850,16770,16850,16770,1183
20240318,101600,7878808760,16770,16770,16780,16770,381
20240318,101500,7872418820,16770,16780,16780,16770,904
20240318,101400,7857255340,16770,16800,16800,16770,1554
20240318,101300,7831181990,16800,16790,16800,16790,503
20240318,101200,7822733040,16780,16770,16780,16760,1881
20240318,101100,7791190310,16760,16880,16880,16760,1835
20240318,101000,7760366820,16870,16930,16940,16870,701
20240318,100900,7748526450,16940,16950,16960,16890,2477
20240318,100800,7706654550,16970,16980,16980,16940,741
20240318,100700,7694089380,16980,16990,16990,16940,1866
20240318,100600,7662416260,16980,16970,17000,16970,3684
20240318,100500,7599849490,16970,16930,16990,16930,2683
20240318,100400,7554331570,16930,16930,16940,16910,2432
20240318,100300,7513174030,16930,16900,16940,16880,2029
20240318,100200,7478842440,16900,16760,16900,16760,1078
20240318,100100,7460663620,16760,16690,16780,16690,858
20240318,100000,7446303210,16690,16710,16710,16690,349
20240318,095900,7440473500,16710,16700,16710,16680,1448
20240318,095800,7416303210,16700,16700,16700,16680,1218
20240318,095700,7395969140,16700,16660,16700,16650,798
20240318,095600,7382655490,16660,16660,16670,16630,4889
20240318,095500,7301281050,16660,16680,16680,16660,2507
20240318,095400,7259504220,16680,16670,16700,16660,2636
20240318,095300,7215552590,16670,16670,16670,16660,5277
20240318,095200,7127608060,16670,16700,16710,16660,8674
20240318,095100,6982937290,16700,16720,16720,16700,3190
20240318,095000,6929646980,16720,16710,16750,16710,724
20240318,094900,6917535810,16750,16730,16750,16700,4753
20240318,094800,6838111000,16730,16760,16760,16730,5264
20240318,094700,6749949660,16770,16770,16790,16760,3879
20240318,094600,6684894910,16770,16790,16800,16770,2844
20240318,094500,6637176620,16790,16810,16840,16780,3147
20240318,094400,6584326070,16810,16790,16850,16790,595
20240318,094300,6574318110,16780,16780,16820,16770,1423
20240318,094200,6550430590,16770,16770,16820,16770,8677
20240318,094100,6404880740,16770,16850,16850,16770,5884
20240318,094000,6306128130,16880,16950,16950,16780,8365
20240318,093900,6165242760,16950,16990,16990,16950,792
20240318,093800,6151799790,16990,16990,16990,16950,573
20240318,093700,6142075460,16990,16950,17000,16940,2142
20240318,093600,6105688770,16940,16800,16940,16800,5657
20240318,093500,6010407410,16790,16810,16810,16790,2312
20240318,093400,5971567830,16810,16820,16820,16810,2567
20240318,093300,5928394070,16810,16830,16850,16810,723
20240318,093200,5916229470,16820,16810,16850,16800,3701
20240318,093100,5854030970,16810,16820,16860,16800,2721
20240318,093000,5808238740,16810,16790,16860,16790,3063
20240318,092900,5756773560,16790,16820,16820,16790,7766
20240318,092800,5626321500,16810,16840,16890,16800,9948
20240318,092700,5459011380,16830,16860,16870,16820,12981
20240318,092600,5240320780,16870,16890,16890,16860,3115
20240318,092500,5187752260,16890,16890,16940,16880,3052
20240318,092400,5136154330,16890,16890,16940,16860,3015
20240318,092300,5085274130,16880,16950,16950,16880,4970
20240318,092200,5001252080,16950,16980,17010,16950,3371
20240318,092100,4944043470,16970,16990,17000,16940,648
20240318,092000,4933044920,16990,16920,17000,16890,1615
20240318,091900,4905646530,16880,16900,16920,16860,3685
20240318,091800,4843406590,16900,17010,17080,16890,6334
20240318,091700,4736130870,16970,17050,17080,16970,1984
20240318,091600,4702348230,17050,17040,17100,17040,1897
20240318,091500,4669975580,17050,17000,17050,16910,3777
20240318,091400,4605897210,17000,17050,17090,16980,8336
20240318,091300,4463972440,17060,17350,17350,17040,7866
20240318,091200,4328956400,17350,17560,17560,17320,10300
20240318,091100,4149365070,17560,17250,17610,17250,26276
20240318,091000,3689801170,17260,17120,17260,17010,9937
20240318,090900,3519749010,17140,16880,17140,16860,11982
20240318,090800,3316443370,16880,16850,16950,16850,8913
20240318,090700,3165962710,16860,16990,16990,16860,22752
20240318,090600,2781086630,16970,17040,17060,16970,17538
20240318,090500,2482944160,17050,17030,17120,17020,6143
20240318,090400,2378128310,17030,17060,17070,17010,20358
20240318,090300,2031412960,17060,17120,17140,17060,19442
20240318,090200,1699280830,17120,17160,17240,17080,12697
20240318,090100,1481363640,17140,17270,17360,17080,33218
20240318,090000,910293920,17280,17700,17700,17200,51356