KissMeData/090460/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,195800,2738079610,17190,17190,17190,17190,5891
20240318,195700,2738079610,17190,17190,17190,17190,0
20240318,195600,2738079610,17190,17190,17190,17190,0
20240318,195500,2738079610,17190,17190,17190,17190,0
20240318,195400,2738079610,17190,17190,17190,17190,0
20240318,195300,2738079610,17190,17190,17190,17190,0
20240318,195200,2738079610,17190,17190,17190,17190,0
20240318,195100,2738079610,17190,17190,17190,17190,0
20240318,195000,2738079610,17190,17190,17190,17190,0
20240318,194900,2738079610,17190,17190,17190,17190,0
20240318,194800,2738079610,17190,17190,17190,17190,0
20240318,194700,2738079610,17190,17190,17190,17190,0
20240318,194600,2738079610,17190,17190,17190,17190,0
20240318,194500,2738079610,17190,17190,17190,17190,0
20240318,194400,2738079610,17190,17190,17190,17190,0
20240318,194300,2738079610,17190,17190,17190,17190,0
20240318,194200,2738079610,17190,17190,17190,17190,0
20240318,194100,2738079610,17190,17190,17190,17190,0
20240318,194000,2738079610,17190,17190,17190,17190,0
20240318,193900,2738079610,17190,17190,17190,17190,0
20240318,193800,2738079610,17190,17190,17190,17190,0
20240318,193700,2738079610,17190,17190,17190,17190,0
20240318,193600,2738079610,17190,17190,17190,17190,0
20240318,193500,2738079610,17190,17190,17190,17190,0
20240318,193400,2738079610,17190,17190,17190,17190,0
20240318,193300,2738079610,17190,17190,17190,17190,0
20240318,193200,2738079610,17190,17190,17190,17190,0
20240318,193100,2738079610,17190,17190,17190,17190,0
20240318,193000,2738079610,17190,17190,17190,17190,0
20240318,192900,2738079610,17190,17190,17190,17190,0
20240318,192800,2738079610,17190,17190,17190,17190,5891
20240318,192700,2738079610,17190,17190,17190,17190,0
20240318,192600,2738079610,17190,17190,17190,17190,0
20240318,192500,2738079610,17190,17190,17190,17190,0
20240318,192400,2738079610,17190,17190,17190,17190,0
20240318,192300,2738079610,17190,17190,17190,17190,0
20240318,192200,2738079610,17190,17190,17190,17190,0
20240318,192100,2738079610,17190,17190,17190,17190,0
20240318,192000,2738079610,17190,17190,17190,17190,0
20240318,191900,2738079610,17190,17190,17190,17190,0
20240318,191800,2738079610,17190,17190,17190,17190,0
20240318,191700,2738079610,17190,17190,17190,17190,0
20240318,191600,2738079610,17190,17190,17190,17190,0
20240318,191500,2738079610,17190,17190,17190,17190,0
20240318,191400,2738079610,17190,17190,17190,17190,0
20240318,191300,2738079610,17190,17190,17190,17190,0
20240318,191200,2738079610,17190,17190,17190,17190,0
20240318,191100,2738079610,17190,17190,17190,17190,0
20240318,191000,2738079610,17190,17190,17190,17190,0
20240318,190900,2738079610,17190,17190,17190,17190,0
20240318,190800,2738079610,17190,17190,17190,17190,0
20240318,190700,2738079610,17190,17190,17190,17190,0
20240318,190600,2738079610,17190,17190,17190,17190,0
20240318,190500,2738079610,17190,17190,17190,17190,0
20240318,190400,2738079610,17190,17190,17190,17190,0
20240318,190300,2738079610,17190,17190,17190,17190,0
20240318,190200,2738079610,17190,17190,17190,17190,0
20240318,190100,2738079610,17190,17190,17190,17190,0
20240318,190000,2738079610,17190,17190,17190,17190,0
20240318,185900,2738079610,17190,17190,17190,17190,0
20240318,185800,2738079610,17190,17190,17190,17190,5891
20240318,185700,2738079610,17190,17190,17190,17190,0
20240318,185600,2738079610,17190,17190,17190,17190,0
20240318,185500,2738079610,17190,17190,17190,17190,0
20240318,185400,2738079610,17190,17190,17190,17190,0
20240318,185300,2738079610,17190,17190,17190,17190,0
20240318,185200,2738079610,17190,17190,17190,17190,0
20240318,185100,2738079610,17190,17190,17190,17190,0
20240318,185000,2738079610,17190,17190,17190,17190,0
20240318,184900,2738079610,17190,17190,17190,17190,0
20240318,184800,2738079610,17190,17190,17190,17190,0
20240318,184700,2738079610,17190,17190,17190,17190,0
20240318,184600,2738079610,17190,17190,17190,17190,0
20240318,184500,2738079610,17190,17190,17190,17190,0
20240318,184400,2738079610,17190,17190,17190,17190,0
20240318,184300,2738079610,17190,17190,17190,17190,0
20240318,184200,2738079610,17190,17190,17190,17190,0
20240318,184100,2738079610,17190,17190,17190,17190,0
20240318,184000,2738079610,17190,17190,17190,17190,0
20240318,183900,2738079610,17190,17190,17190,17190,0
20240318,183800,2738079610,17190,17190,17190,17190,0
20240318,183700,2738079610,17190,17190,17190,17190,0
20240318,183600,2738079610,17190,17190,17190,17190,0
20240318,183500,2738079610,17190,17190,17190,17190,0
20240318,183400,2738079610,17190,17190,17190,17190,0
20240318,183300,2738079610,17190,17190,17190,17190,0
20240318,183200,2738079610,17190,17190,17190,17190,0
20240318,183100,2738079610,17190,17190,17190,17190,0
20240318,183000,2738079610,17190,17190,17190,17190,0
20240318,182900,2738079610,17190,17190,17190,17190,0
20240318,182800,2738079610,17190,17190,17190,17190,5891
20240318,182700,2738079610,17190,17190,17190,17190,0
20240318,182600,2738079610,17190,17190,17190,17190,0
20240318,182500,2738079610,17190,17190,17190,17190,0
20240318,182400,2738079610,17190,17190,17190,17190,0
20240318,182300,2738079610,17190,17190,17190,17190,0
20240318,182200,2738079610,17190,17190,17190,17190,0
20240318,182100,2738079610,17190,17190,17190,17190,0
20240318,182000,2738079610,17190,17190,17190,17190,0
20240318,181900,2738079610,17190,17190,17190,17190,0
20240318,181800,2738079610,17190,17190,17190,17190,0
20240318,181700,2738079610,17190,17190,17190,17190,0
20240318,181600,2738079610,17190,17190,17190,17190,0
20240318,181500,2738079610,17190,17190,17190,17190,0
20240318,181400,2738079610,17190,17190,17190,17190,0
20240318,181300,2738079610,17190,17190,17190,17190,0
20240318,181200,2738079610,17190,17190,17190,17190,0
20240318,181100,2738079610,17190,17190,17190,17190,0
20240318,181000,2738079610,17190,17190,17190,17190,0
20240318,180900,2738079610,17190,17190,17190,17190,0
20240318,180800,2738079610,17190,17190,17190,17190,0
20240318,180700,2738079610,17190,17190,17190,17190,0
20240318,180600,2738079610,17190,17190,17190,17190,0
20240318,180500,2738079610,17190,17190,17190,17190,0
20240318,180400,2738079610,17190,17190,17190,17190,0
20240318,180300,2738079610,17190,17190,17190,17190,0
20240318,180200,2738079610,17190,17190,17190,17190,0
20240318,180100,2738079610,17190,17190,17190,17190,0
20240318,180000,2738079610,17190,17190,17190,17190,0
20240318,175900,2738079610,17190,17190,17190,17190,0
20240318,175800,2738079610,17190,17190,17190,17190,5891
20240318,175700,2738079610,17190,17190,17190,17190,0
20240318,175600,2738079610,17190,17190,17190,17190,0
20240318,175500,2738079610,17190,17190,17190,17190,0
20240318,175400,2738079610,17190,17190,17190,17190,0
20240318,175300,2738079610,17190,17190,17190,17190,0
20240318,175200,2738079610,17190,17190,17190,17190,0
20240318,175100,2738079610,17190,17190,17190,17190,0
20240318,175000,2738079610,17190,17190,17190,17190,0
20240318,174900,2738079610,17190,17190,17190,17190,0
20240318,174800,2738079610,17190,17190,17190,17190,0
20240318,174700,2738079610,17190,17190,17190,17190,0
20240318,174600,2738079610,17190,17190,17190,17190,0
20240318,174500,2738079610,17190,17190,17190,17190,0
20240318,174400,2738079610,17190,17190,17190,17190,0
20240318,174300,2738079610,17190,17190,17190,17190,0
20240318,174200,2738079610,17190,17190,17190,17190,0
20240318,174100,2738079610,17190,17190,17190,17190,0
20240318,174000,2738079610,17190,17190,17190,17190,0
20240318,173900,2738079610,17190,17190,17190,17190,0
20240318,173800,2738079610,17190,17190,17190,17190,0
20240318,173700,2738079610,17190,17190,17190,17190,0
20240318,173600,2738079610,17190,17190,17190,17190,0
20240318,173500,2738079610,17190,17190,17190,17190,0
20240318,173400,2738079610,17190,17190,17190,17190,0
20240318,173300,2738079610,17190,17190,17190,17190,0
20240318,173200,2738079610,17190,17190,17190,17190,0
20240318,173100,2738079610,17190,17190,17190,17190,0
20240318,173000,2738079610,17190,17190,17190,17190,0
20240318,172900,2738079610,17190,17190,17190,17190,0
20240318,172800,2738079610,17190,17190,17190,17190,5891
20240318,172700,2738079610,17190,17190,17190,17190,0
20240318,172600,2738079610,17190,17190,17190,17190,0
20240318,172500,2738079610,17190,17190,17190,17190,0
20240318,172400,2738079610,17190,17190,17190,17190,0
20240318,172300,2738079610,17190,17190,17190,17190,0
20240318,172200,2738079610,17190,17190,17190,17190,0
20240318,172100,2738079610,17190,17190,17190,17190,0
20240318,172000,2738079610,17190,17190,17190,17190,0
20240318,171900,2738079610,17190,17190,17190,17190,0
20240318,171800,2738079610,17190,17190,17190,17190,0
20240318,171700,2738079610,17190,17190,17190,17190,0
20240318,171600,2738079610,17190,17190,17190,17190,0
20240318,171500,2738079610,17190,17190,17190,17190,0
20240318,171400,2738079610,17190,17190,17190,17190,0
20240318,171300,2738079610,17190,17190,17190,17190,0
20240318,171200,2738079610,17190,17190,17190,17190,0
20240318,171100,2738079610,17190,17190,17190,17190,0
20240318,171000,2738079610,17190,17190,17190,17190,0
20240318,170900,2738079610,17190,17190,17190,17190,0
20240318,170800,2738079610,17190,17190,17190,17190,0
20240318,170700,2738079610,17190,17190,17190,17190,0
20240318,170600,2738079610,17190,17190,17190,17190,0
20240318,170500,2738079610,17190,17190,17190,17190,0
20240318,170400,2738079610,17190,17190,17190,17190,0
20240318,170300,2738079610,17190,17190,17190,17190,0
20240318,170200,2738079610,17190,17190,17190,17190,0
20240318,170100,2738079610,17190,17190,17190,17190,0
20240318,170000,2738079610,17190,17190,17190,17190,0
20240318,165900,2738079610,17190,17190,17190,17190,0
20240318,165800,2738079610,17190,17190,17190,17190,5891
20240318,165700,2738079610,17190,17190,17190,17190,0
20240318,165600,2738079610,17190,17190,17190,17190,0
20240318,165500,2738079610,17190,17190,17190,17190,0
20240318,165400,2738079610,17190,17190,17190,17190,0
20240318,165300,2738079610,17190,17190,17190,17190,0
20240318,165200,2738079610,17190,17190,17190,17190,0
20240318,165100,2738079610,17190,17190,17190,17190,0
20240318,165000,2738079610,17190,17190,17190,17190,0
20240318,164900,2738079610,17190,17190,17190,17190,0
20240318,164800,2738079610,17190,17190,17190,17190,0
20240318,164700,2738079610,17190,17190,17190,17190,0
20240318,164600,2738079610,17190,17190,17190,17190,0
20240318,164500,2738079610,17190,17190,17190,17190,0
20240318,164400,2738079610,17190,17190,17190,17190,0
20240318,164300,2738079610,17190,17190,17190,17190,0
20240318,164200,2738079610,17190,17190,17190,17190,0
20240318,164100,2738079610,17190,17190,17190,17190,0
20240318,164000,2738079610,17190,17190,17190,17190,0
20240318,163900,2738079610,17190,17190,17190,17190,0
20240318,163800,2738079610,17190,17190,17190,17190,0
20240318,163700,2738079610,17190,17190,17190,17190,0
20240318,163600,2738079610,17190,17190,17190,17190,0
20240318,163500,2738079610,17190,17190,17190,17190,0
20240318,163400,2738079610,17190,17190,17190,17190,0
20240318,163300,2738079610,17190,17190,17190,17190,0
20240318,163200,2738079610,17190,17190,17190,17190,0
20240318,163100,2738079610,17190,17190,17190,17190,0
20240318,163000,2738079610,17190,17190,17190,17190,0
20240318,162900,2738079610,17190,17190,17190,17190,0
20240318,162800,2738079610,17190,17190,17190,17190,5891
20240318,162700,2738079610,17190,17190,17190,17190,0
20240318,162600,2738079610,17190,17190,17190,17190,0
20240318,162500,2738079610,17190,17190,17190,17190,0
20240318,162400,2738079610,17190,17190,17190,17190,0
20240318,162300,2738079610,17190,17190,17190,17190,0
20240318,162200,2738079610,17190,17190,17190,17190,0
20240318,162100,2738079610,17190,17190,17190,17190,0
20240318,162000,2738079610,17190,17190,17190,17190,0
20240318,161900,2738079610,17190,17190,17190,17190,0
20240318,161800,2738079610,17190,17190,17190,17190,0
20240318,161700,2738079610,17190,17190,17190,17190,0
20240318,161600,2738079610,17190,17190,17190,17190,0
20240318,161500,2738079610,17190,17190,17190,17190,0
20240318,161400,2738079610,17190,17190,17190,17190,0
20240318,161300,2738079610,17190,17190,17190,17190,0
20240318,161200,2738079610,17190,17190,17190,17190,0
20240318,161100,2738079610,17190,17190,17190,17190,0
20240318,161000,2738079610,17190,17190,17190,17190,0
20240318,160900,2738079610,17190,17190,17190,17190,0
20240318,160800,2738079610,17190,17190,17190,17190,0
20240318,160700,2738079610,17190,17190,17190,17190,0
20240318,160600,2738079610,17190,17190,17190,17190,0
20240318,160500,2738079610,17190,17190,17190,17190,0
20240318,160400,2738079610,17190,17190,17190,17190,0
20240318,160300,2738079610,17190,17190,17190,17190,0
20240318,160200,2738079610,17190,17190,17190,17190,0
20240318,160100,2738079610,17190,17190,17190,17190,0
20240318,160000,2738079610,17190,17190,17190,17190,0
20240318,155900,2738079610,17190,17190,17190,17190,0
20240318,155800,2738079610,17190,17190,17190,17190,5891
20240318,155700,2738079610,17190,17190,17190,17190,0
20240318,155600,2738079610,17190,17190,17190,17190,0
20240318,155500,2738079610,17190,17190,17190,17190,0
20240318,155400,2738079610,17190,17190,17190,17190,0
20240318,155300,2738079610,17190,17190,17190,17190,0
20240318,155200,2738079610,17190,17190,17190,17190,0
20240318,155100,2738079610,17190,17190,17190,17190,0
20240318,155000,2738079610,17190,17190,17190,17190,0
20240318,154900,2738079610,17190,17190,17190,17190,0
20240318,154800,2738079610,17190,17190,17190,17190,0
20240318,154700,2738079610,17190,17190,17190,17190,0
20240318,154600,2738079610,17190,17190,17190,17190,0
20240318,154500,2738079610,17190,17190,17190,17190,0
20240318,154400,2738079610,17190,17190,17190,17190,0
20240318,154300,2738079610,17190,17190,17190,17190,0
20240318,154200,2738079610,17190,17190,17190,17190,0
20240318,154100,2738079610,17190,17190,17190,17190,0
20240318,154000,2738079610,17190,17190,17190,17190,0
20240318,153900,2738079610,17190,17190,17190,17190,0
20240318,153800,2738079610,17190,17190,17190,17190,0
20240318,153700,2738079610,17190,17190,17190,17190,0
20240318,153600,2738079610,17190,17190,17190,17190,0
20240318,153500,2738079610,17190,17190,17190,17190,0
20240318,153400,2738079610,17190,17190,17190,17190,0
20240318,153300,2738079610,17190,17190,17190,17190,0
20240318,153200,2738079610,17190,17190,17190,17190,0
20240318,153100,2738079610,17190,17190,17190,17190,0
20240318,153000,2738079610,17190,17190,17190,17190,5891
20240318,152900,2636813320,17180,17180,17180,17180,0
20240318,152800,2636813320,17180,17180,17180,17180,0
20240318,152700,2636813320,17180,17180,17180,17180,0
20240318,152600,2636813320,17180,17180,17180,17180,0
20240318,152500,2636813320,17180,17180,17180,17180,0
20240318,152400,2636813320,17180,17180,17180,17180,0
20240318,152300,2636813320,17180,17180,17180,17180,0
20240318,152200,2636813320,17180,17180,17180,17180,0
20240318,152100,2636813320,17180,17180,17180,17180,0
20240318,152000,2636813320,17180,17180,17180,17180,0
20240318,151900,2636813320,17180,17170,17180,17170,1206
20240318,151800,2616097810,17170,17170,17170,17170,316
20240318,151700,2610672090,17170,17160,17170,17150,1004
20240318,151600,2593440380,17160,17160,17160,17150,238
20240318,151500,2589357590,17160,17160,17160,17150,89
20240318,151400,2587830780,17160,17150,17160,17150,187
20240318,151300,2584622150,17150,17150,17150,17150,23
20240318,151200,2584227700,17150,17160,17160,17150,174
20240318,151100,2581243240,17150,17160,17160,17150,229
20240318,151000,2577313650,17170,17160,17170,17160,80
20240318,150900,2575940080,17160,17170,17170,17160,21
20240318,150800,2575579520,17170,17170,17170,17160,602
20240318,150700,2565245820,17170,17150,17170,17150,1018
20240318,150600,2547782600,17150,17140,17170,17140,129
20240318,150500,2545570590,17140,17140,17170,17140,172
20240318,150400,2542620640,17170,17160,17170,17150,266
20240318,150300,2538057910,17160,17170,17170,17150,98
20240318,150200,2536375770,17170,17150,17170,17150,352
20240318,150100,2530334650,17150,17160,17160,17150,93
20240318,150000,2528739430,17150,17160,17160,17150,99
20240318,145900,2527040610,17160,17170,17170,17160,80
20240318,145800,2525667710,17170,17170,17170,17160,38
20240318,145700,2525015340,17160,17160,17160,17160,8
20240318,145600,2524878060,17160,17180,17180,17160,98
20240318,145500,2523195630,17180,17170,17190,17170,1686
20240318,145400,2494230100,17180,17170,17180,17170,627
20240318,145300,2483462050,17160,17160,17170,17160,735
20240318,145200,2470845780,17160,17150,17160,17150,1070
20240318,145100,2452487150,17150,17130,17150,17130,3033
20240318,145000,2400510250,17120,17130,17130,17120,201
20240318,144900,2397068970,17130,17120,17130,17120,1286
20240318,144800,2375052570,17120,17100,17120,17100,528
20240318,144700,2366018490,17110,17100,17110,17100,77
20240318,144600,2364701720,17100,17100,17100,17100,696
20240318,144500,2352800120,17100,17110,17110,17100,15
20240318,144400,2352543560,17100,17100,17110,17100,39
20240318,144300,2351876650,17100,17110,17120,17100,737
20240318,144200,2339265600,17110,17110,17120,17110,102
20240318,144100,2337520310,17110,17110,17110,17110,16
20240318,144000,2337246550,17120,17110,17120,17110,20
20240318,143900,2336904290,17120,17090,17120,17090,676
20240318,143800,2325338330,17100,17100,17110,17100,593
20240318,143700,2315197960,17100,17110,17110,17100,883
20240318,143600,2300093880,17110,17110,17120,17110,546
20240318,143500,2290751760,17090,17110,17110,17090,206
20240318,143400,2287227420,17090,17120,17120,17090,2902
20240318,143300,2237610600,17120,17110,17120,17110,8
20240318,143200,2237473650,17120,17110,17120,17110,19
20240318,143100,2237148550,17110,17110,17120,17110,288
20240318,143000,2232220660,17110,17110,17110,17110,79
20240318,142900,2230868970,17120,17120,17120,17110,291
20240318,142800,2225889810,17120,17110,17120,17110,12
20240318,142700,2225684390,17110,17110,17110,17100,611
20240318,142600,2215230190,17100,17100,17120,17100,26
20240318,142500,2214785430,17100,17100,17100,17100,53
20240318,142400,2213879130,17120,17110,17120,17100,97
20240318,142300,2212219790,17100,17110,17110,17100,118
20240318,142200,2210200990,17120,17110,17120,17100,210
20240318,142100,2206607840,17100,17100,17100,17100,1
20240318,142000,2206590740,17100,17100,17110,17100,25
20240318,141900,2206163170,17100,17100,17100,17100,53
20240318,141800,2205256870,17110,17100,17110,17100,22
20240318,141700,2204880660,17110,17110,17110,17100,76
20240318,141600,2203580920,17110,17100,17110,17100,12
20240318,141500,2203375710,17110,17110,17110,17100,10
20240318,141400,2203204630,17100,17100,17100,17100,18
20240318,141300,2202896830,17110,17100,17110,17100,610
20240318,141200,2192464760,17120,17100,17120,17100,2
20240318,141100,2192430540,17110,17070,17110,17070,4236
20240318,141000,2120042260,17080,17080,17080,17070,157
20240318,140900,2117360710,17080,17080,17080,17070,680
20240318,140800,2105752350,17070,17070,17070,17070,27
20240318,140700,2105291460,17070,17080,17080,17070,87
20240318,140600,2103805530,17080,17070,17080,17070,4
20240318,140500,2103737240,17070,17070,17080,17070,102
20240318,140400,2101995350,17070,17070,17070,17070,24
20240318,140300,2101585670,17070,17070,17080,17070,1009
20240318,140200,2084361300,17060,17070,17070,17060,31
20240318,140100,2083832300,17070,17080,17080,17060,81
20240318,140000,2082449650,17060,17080,17080,17060,3
20240318,135900,2082398450,17080,17080,17080,17060,3140
20240318,135800,2028768230,17080,17090,17090,17080,344
20240318,135700,2022892290,17090,17090,17090,17090,301
20240318,135600,2017748200,17090,17100,17100,17090,58
20240318,135500,2016756600,17100,17100,17100,17090,37
20240318,135400,2016123910,17100,17100,17100,17100,158
20240318,135300,2013422110,17100,17100,17100,17090,1025
20240318,135200,1995894880,17090,17090,17090,17090,102
20240318,135100,1994151700,17100,17090,17100,17090,120
20240318,135000,1992100800,17090,17090,17090,17080,1019
20240318,134900,1974691250,17100,17090,17100,17080,191
20240318,134800,1971428750,17090,17090,17090,17090,60
20240318,134700,1970403350,17080,17090,17090,17080,528
20240318,134600,1961380450,17100,17090,17100,17090,47
20240318,134500,1960577120,17090,17090,17100,17090,61
20240318,134400,1959534580,17090,17090,17090,17090,57
20240318,134300,1958560450,17090,17100,17100,17090,87
20240318,134200,1957073120,17090,17090,17090,17090,5
20240318,134100,1956987670,17100,17100,17100,17100,0
20240318,134000,1956987670,17100,17100,17100,17100,11
20240318,133900,1956799570,17100,17100,17100,17100,11
20240318,133800,1956611470,17100,17100,17100,17100,18
20240318,133700,1956303670,17090,17090,17090,17090,0
20240318,133600,1956303670,17090,17090,17090,17090,0
20240318,133500,1956303670,17090,17090,17090,17090,144
20240318,133400,1953842710,17080,17080,17080,17080,1
20240318,133300,1953825630,17080,17080,17080,17080,15
20240318,133200,1953569430,17090,17090,17090,17090,403
20240318,133100,1946682160,17090,17080,17090,17080,45
20240318,133000,1945913510,17080,17080,17080,17080,0
20240318,132900,1945913510,17080,17080,17080,17080,0
20240318,132800,1945913510,17080,17080,17080,17080,0
20240318,132700,1945913510,17080,17080,17080,17080,12
20240318,132600,1945708550,17080,17080,17080,17080,0
20240318,132500,1945708550,17080,17080,17080,17080,0
20240318,132400,1945708550,17080,17090,17090,17080,380
20240318,132300,1939216090,17090,17090,17090,17090,50
20240318,132200,1938361590,17090,17090,17090,17090,37
20240318,132100,1937729260,17090,17090,17090,17090,0
20240318,132000,1937729260,17090,17090,17090,17090,9
20240318,131900,1937575450,17080,17080,17080,17080,987
20240318,131800,1920717490,17080,17070,17080,17070,304
20240318,131700,1915527020,17080,17090,17090,17080,91
20240318,131600,1913972700,17090,17090,17090,17090,1
20240318,131500,1913955610,17060,17080,17090,17060,467
20240318,131400,1905979480,17080,17060,17080,17060,167
20240318,131300,1903129420,17080,17080,17080,17080,142
20240318,131200,1900704060,17060,17060,17060,17060,22
20240318,131100,1900328740,17080,17080,17080,17080,53
20240318,131000,1899423500,17080,17080,17080,17080,0
20240318,130900,1899423500,17080,17070,17080,17060,504
20240318,130800,1890821740,17080,17080,17080,17080,254
20240318,130700,1886483420,17090,17090,17090,17090,0
20240318,130600,1886483420,17090,17080,17090,17070,123
20240318,130500,1884382800,17090,17090,17090,17090,0
20240318,130400,1884382800,17090,17080,17090,17080,11
20240318,130300,1884194910,17070,17080,17080,17070,100
20240318,130200,1882487860,17080,17080,17080,17080,210
20240318,130100,1878901060,17070,17080,17080,17070,58
20240318,130000,1877910430,17080,17080,17080,17080,1
20240318,125900,1877893350,17080,17070,17080,17070,56
20240318,125800,1876936900,17080,17080,17080,17080,55
20240318,125700,1875997500,17080,17080,17080,17080,1
20240318,125600,1875980420,17070,17070,17080,17070,1438
20240318,125500,1851433220,17080,17080,17080,17080,0
20240318,125400,1851433220,17080,17080,17080,17080,52
20240318,125300,1850545060,17080,17080,17080,17080,47
20240318,125200,1849742300,17080,17080,17080,17080,57
20240318,125100,1848768740,17080,17080,17080,17080,101
20240318,125000,1847043660,17080,17080,17080,17080,251
20240318,124900,1842756580,17070,17070,17070,17070,19
20240318,124800,1842432250,17070,17070,17070,17070,78
20240318,124700,1841100790,17070,17070,17070,17070,0
20240318,124600,1841100790,17070,17070,17070,17070,52
20240318,124500,1840213150,17070,17070,17070,17070,3
20240318,124400,1840161940,17050,17030,17050,17020,415
20240318,124300,1833094760,17030,17070,17070,17030,2744
20240318,124200,1786340740,17050,17060,17060,17050,50
20240318,124100,1785488200,17050,17060,17070,17050,1505
20240318,124000,1759825240,17060,17060,17060,17060,2
20240318,123900,1759791120,17070,17070,17080,17070,354
20240318,123800,1753745990,17070,17060,17070,17050,130
20240318,123700,1751527630,17070,17080,17080,17070,60
20240318,123600,1750502860,17070,17070,17070,17070,1
20240318,123500,1750485790,17070,17080,17080,17070,63
20240318,123400,1749409770,17070,17080,17080,17070,436
20240318,123300,1741965760,17070,17070,17080,17070,133
20240318,123200,1739694890,17070,17070,17070,17070,128
20240318,123100,1737509930,17080,17060,17080,17060,1484
20240318,123000,1712190480,17060,17060,17060,17060,1260
20240318,122900,1690694880,17070,17070,17070,17070,111
20240318,122800,1688800110,17070,17080,17080,17070,62
20240318,122700,1687741710,17080,17080,17080,17080,57
20240318,122600,1686768150,17080,17080,17080,17080,1
20240318,122500,1686751070,17070,17070,17070,17070,201
20240318,122400,1683320000,17080,17080,17080,17080,0
20240318,122300,1683320000,17080,17060,17080,17060,79
20240318,122200,1681971140,17070,17070,17070,17070,761
20240318,122100,1668980870,17080,17070,17080,17070,674
20240318,122000,1657475120,17080,17080,17080,17080,58
20240318,121900,1656484480,17080,17080,17080,17070,20
20240318,121800,1656143060,17070,17080,17080,17070,348
20240318,121700,1650202130,17080,17080,17080,17080,1114
20240318,121600,1631175010,17090,17090,17090,17090,5
20240318,121500,1631089560,17090,17090,17090,17090,0
20240318,121400,1631089560,17090,17090,17090,17090,200
20240318,121300,1627671560,17090,17090,17090,17080,57
20240318,121200,1626697540,17090,17090,17090,17090,0
20240318,121100,1626697540,17090,17080,17090,17080,3
20240318,121000,1626646280,17080,17080,17080,17080,0
20240318,120900,1626646280,17080,17080,17080,17080,0
20240318,120800,1626646280,17080,17080,17080,17080,118
20240318,120700,1624630840,17080,17080,17080,17080,0
20240318,120600,1624630840,17080,17080,17080,17080,0
20240318,120500,1624630840,17080,17090,17090,17080,2
20240318,120400,1624596670,17090,17090,17090,17090,10
20240318,120300,1624425770,17090,17090,17090,17090,120
20240318,120200,1622374970,17080,17080,17090,17080,151
20240318,120100,1619795390,17090,17090,17090,17090,0
20240318,120000,1619795390,17090,17090,17090,17090,245
20240318,115900,1615608340,17090,17090,17090,17090,108
20240318,115800,1613762620,17090,17090,17090,17090,0
20240318,115700,1613762620,17090,17090,17090,17090,0
20240318,115600,1613762620,17090,17080,17090,17080,17
20240318,115500,1613472250,17080,17080,17080,17080,46
20240318,115400,1612686570,17090,17090,17090,17090,1
20240318,115300,1612669480,17090,17090,17090,17080,25
20240318,115200,1612242240,17090,17090,17090,17090,30
20240318,115100,1611729540,17090,17090,17090,17090,435
20240318,115000,1604295390,17090,17090,17090,17090,14
20240318,114900,1604056130,17090,17090,17090,17090,0
20240318,114800,1604056130,17090,17090,17090,17090,1
20240318,114700,1604039040,17090,17090,17090,17090,24
20240318,114600,1603628880,17090,17080,17090,17080,19
20240318,114500,1603304350,17080,17080,17080,17070,531
20240318,114400,1594239740,17090,17080,17090,17080,11
20240318,114300,1594051850,17070,17080,17080,17070,201
20240318,114200,1590620770,17080,17080,17090,17080,77
20240318,114100,1589305600,17070,17070,17070,17070,75
20240318,114000,1588025350,17090,17090,17090,17070,519
20240318,113900,1579160800,17100,17100,17100,17100,0
20240318,113800,1579160800,17100,17100,17100,17090,66
20240318,113700,1578032700,17100,17090,17100,17090,2
20240318,113600,1577998510,17100,17090,17100,17090,10
20240318,113500,1577827590,17100,17100,17100,17090,17
20240318,113400,1577536940,17090,17090,17090,17090,255
20240318,113300,1573178990,17090,17090,17090,17090,0
20240318,113200,1573178990,17090,17090,17090,17090,101
20240318,113100,1571452900,17070,17070,17080,17070,2354
20240318,113000,1531251060,17070,17080,17080,17070,155
20240318,112900,1528605100,17070,17070,17070,17070,59
20240318,112800,1527597970,17070,17080,17080,17070,65
20240318,112700,1526488400,17070,17070,17070,17070,353
20240318,112600,1520462690,17070,17070,17070,17070,9
20240318,112500,1520309060,17070,17070,17070,17070,73
20240318,112400,1519062950,17070,17070,17070,17070,3
20240318,112300,1519011740,17060,17060,17070,17050,574
20240318,112200,1509221180,17070,17070,17070,17070,11
20240318,112100,1509033410,17070,17070,17070,17070,174
20240318,112000,1506063230,17070,17070,17070,17070,5
20240318,111900,1505977880,17070,17070,17070,17070,53
20240318,111800,1505073170,17070,17070,17070,17070,0
20240318,111700,1505073170,17070,17070,17070,17070,217
20240318,111600,1501368980,17070,17070,17070,17070,101
20240318,111500,1499644910,17070,17070,17070,17070,53
20240318,111400,1498740200,17070,17070,17070,17070,54
20240318,111300,1497818420,17070,17070,17070,17070,74
20240318,111200,1496555240,17060,17050,17060,17050,724
20240318,111100,1484210040,17050,17050,17050,17050,0
20240318,111000,1484210040,17050,17040,17050,17030,515
20240318,110900,1475434830,17040,17040,17040,17040,189
20240318,110800,1472214270,17040,17040,17040,17040,72
20240318,110700,1470987390,17030,17030,17030,17030,3
20240318,110600,1470936300,17030,17030,17040,17030,124
20240318,110500,1468824030,17030,17030,17030,17030,410
20240318,110400,1461841730,17040,17040,17040,17040,58
20240318,110300,1460853410,17040,17040,17040,17040,201
20240318,110200,1457428370,17040,17040,17040,17040,54
20240318,110100,1456508210,17030,17030,17030,17030,22
20240318,110000,1456133550,17030,17030,17030,17020,572
20240318,105900,1446397390,17020,17020,17030,17020,70
20240318,105800,1445205490,17030,17030,17030,17030,54
20240318,105700,1444285870,17030,17030,17030,17030,30
20240318,105600,1443774970,17030,17020,17030,17020,72
20240318,105500,1442549010,17030,17020,17030,17020,52
20240318,105400,1441663870,17020,17010,17020,17010,1101
20240318,105300,1422925860,17010,17010,17020,17010,567
20240318,105200,1413280670,17010,17010,17010,17000,27
20240318,105100,1412821500,17010,17010,17010,17010,650
20240318,105000,1401765000,17010,17010,17010,17000,2821
20240318,104900,1353799790,17010,17010,17020,17010,1139
20240318,104800,1334424610,17010,17020,17020,17010,22
20240318,104700,1334050370,17020,17020,17020,17020,63
20240318,104600,1332978110,17020,17010,17020,17010,25
20240318,104500,1332552810,17020,17010,17020,17010,446
20240318,104400,1324965110,17020,17020,17020,17020,0
20240318,104300,1324965110,17020,17010,17020,17000,1478
20240318,104200,1299824700,17010,17010,17010,17000,392
20240318,104100,1293159840,17010,17020,17020,17000,1807
20240318,104000,1262429210,17020,17020,17020,17020,129
20240318,103900,1260233630,17020,17020,17020,17010,194
20240318,103800,1256932810,17020,17020,17020,17020,23
20240318,103700,1256541350,17020,17010,17020,17010,112
20240318,103600,1254635700,17010,17010,17010,17010,106
20240318,103500,1252832640,17010,17010,17010,17000,3330
20240318,103400,1196219340,17010,17000,17010,17000,112
20240318,103300,1194314490,17010,17000,17010,17000,406
20240318,103200,1187411430,17010,17000,17010,17000,162
20240318,103100,1184656810,17010,17010,17020,17010,178
20240318,103000,1181628980,17020,17030,17030,17010,7833
20240318,102900,1048322260,17020,17020,17020,17020,6
20240318,102800,1048220140,17020,17030,17030,17020,2064
20240318,102700,1013070290,17030,17030,17030,17030,3030
20240318,102600,961469390,17030,17050,17060,17030,1373
20240318,102500,938083820,17050,17050,17050,17050,14
20240318,102400,937845120,17050,17050,17050,17050,54
20240318,102300,936924420,17050,17040,17050,17040,63
20240318,102200,935850880,17040,17040,17040,17040,76
20240318,102100,934555840,17040,17030,17040,17030,55
20240318,102000,933619140,17030,17040,17040,17020,2677
20240318,101900,888026290,17040,17040,17040,17040,3
20240318,101800,887975170,17040,17040,17040,17040,66
20240318,101700,886850530,17040,17040,17040,17040,96
20240318,101600,885214690,17040,17040,17040,17040,6
20240318,101500,885112450,17030,17040,17040,17030,103
20240318,101400,883357830,17030,17030,17040,17030,169
20240318,101300,880479250,17040,17020,17040,17020,119
20240318,101200,878452320,17020,17020,17030,17020,366
20240318,101100,872219860,17030,17030,17030,17030,203
20240318,101000,868762770,17030,17040,17050,17030,735
20240318,100900,856244160,17050,17060,17060,17040,608
20240318,100800,845877520,17070,17070,17070,17070,21
20240318,100700,845519050,17060,17060,17070,17060,104
20240318,100600,843744280,17060,17060,17060,17050,191
20240318,100500,840486120,17060,17030,17060,17030,130
20240318,100400,838270550,17030,17040,17040,17030,331
20240318,100300,832633270,17040,17030,17040,17030,1040
20240318,100200,814921790,17030,17020,17030,17020,216
20240318,100100,811245090,17020,17040,17050,17020,2217
20240318,100000,773485760,17040,17040,17040,17040,691
20240318,095900,761711120,17040,17030,17040,17030,344
20240318,095800,755850860,17040,17040,17040,17040,63
20240318,095700,754777340,17030,17030,17030,17030,100
20240318,095600,753074340,17040,17060,17060,17030,1177
20240318,095500,733022430,17040,17040,17040,17040,822
20240318,095400,719015550,17040,17060,17060,17040,357
20240318,095300,712929140,17060,17060,17060,17060,41
20240318,095200,712229680,17060,17060,17060,17060,55
20240318,095100,711291380,17050,17050,17070,17050,753
20240318,095000,698452530,17050,17040,17050,17040,154
20240318,094900,695827840,17040,17040,17040,17040,100
20240318,094800,694123840,17050,17050,17050,17050,61
20240318,094700,693083790,17050,17050,17050,17040,3295
20240318,094600,636904350,17050,17040,17050,17040,112
20240318,094500,634995320,17050,17050,17050,17040,255
20240318,094400,630649780,17050,17040,17050,17040,827
20240318,094300,616557160,17050,17050,17070,17040,3419
20240318,094200,558242710,17050,17090,17090,17050,2555
20240318,094100,514672960,17090,17090,17090,17090,94
20240318,094000,513066500,17090,17090,17090,17090,1
20240318,093900,513049410,17060,17080,17080,17060,280
20240318,093800,508271570,17060,17080,17090,17060,1069
20240318,093700,490023090,17080,17080,17080,17080,62
20240318,093600,488964130,17090,17090,17100,17090,953
20240318,093500,472677160,17090,17090,17090,17090,304
20240318,093400,467481800,17080,17080,17080,17080,3
20240318,093300,467430560,17100,17080,17100,17080,82
20240318,093200,466028940,17080,17080,17080,17080,794
20240318,093100,452467420,17080,17080,17080,17080,751
20240318,093000,439640340,17080,17070,17080,17070,662
20240318,092900,428338950,17070,17080,17080,17070,275
20240318,092800,423644690,17070,17080,17080,17070,1000
20240318,092700,406572760,17100,17100,17100,17100,1205
20240318,092600,385967260,17100,17100,17100,17100,100
20240318,092500,384257260,17070,17060,17070,17060,1448
20240318,092400,359540900,17060,17060,17060,17060,7
20240318,092300,359421480,17060,17050,17070,17050,315
20240318,092200,354050060,17060,17060,17060,17050,1134
20240318,092100,334705670,17070,17060,17070,17060,124
20240318,092000,332589100,17070,17080,17080,17070,399
20240318,091900,325777400,17080,17080,17080,17080,7
20240318,091800,325657840,17080,17090,17120,17080,2992
20240318,091700,274534380,17090,17080,17100,17080,411
20240318,091600,267510520,17080,17100,17110,17080,256
20240318,091500,263134190,17120,17110,17120,17100,174
20240318,091400,260157990,17130,17120,17130,17120,85
20240318,091300,258702500,17120,17130,17130,17120,180
20240318,091200,255620690,17130,17120,17140,17120,434
20240318,091100,248186920,17130,17110,17130,17100,1340
20240318,091000,225239160,17100,17110,17110,17100,81
20240318,090900,223853260,17130,17130,17140,17100,1840
20240318,090800,192347300,17130,17120,17130,17100,903
20240318,090700,176888400,17100,17110,17120,17100,2055
20240318,090600,141721990,17110,17080,17110,17080,2000
20240318,090500,107523250,17080,17070,17080,17020,1190
20240318,090400,87209000,17070,17070,17070,17010,903
20240318,090300,71819070,17070,17050,17070,17050,234
20240318,090200,67826240,17050,17060,17070,17050,36
20240318,090100,67212180,17070,17060,17070,17060,163
20240318,090000,64429820,17060,17100,17100,17060,3768