KissMeData/228670/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,204300,1837616920,17520,17520,17520,17520,1810
20240318,204200,1837616920,17520,17520,17520,17520,0
20240318,204100,1837616920,17520,17520,17520,17520,0
20240318,204000,1837616920,17520,17520,17520,17520,0
20240318,203900,1837616920,17520,17520,17520,17520,0
20240318,203800,1837616920,17520,17520,17520,17520,0
20240318,203700,1837616920,17520,17520,17520,17520,0
20240318,203600,1837616920,17520,17520,17520,17520,0
20240318,203500,1837616920,17520,17520,17520,17520,0
20240318,203400,1837616920,17520,17520,17520,17520,0
20240318,203300,1837616920,17520,17520,17520,17520,0
20240318,203200,1837616920,17520,17520,17520,17520,0
20240318,203100,1837616920,17520,17520,17520,17520,0
20240318,203000,1837616920,17520,17520,17520,17520,0
20240318,202900,1837616920,17520,17520,17520,17520,0
20240318,202800,1837616920,17520,17520,17520,17520,0
20240318,202700,1837616920,17520,17520,17520,17520,0
20240318,202600,1837616920,17520,17520,17520,17520,0
20240318,202500,1837616920,17520,17520,17520,17520,0
20240318,202400,1837616920,17520,17520,17520,17520,0
20240318,202300,1837616920,17520,17520,17520,17520,0
20240318,202200,1837616920,17520,17520,17520,17520,0
20240318,202100,1837616920,17520,17520,17520,17520,0
20240318,202000,1837616920,17520,17520,17520,17520,0
20240318,201900,1837616920,17520,17520,17520,17520,0
20240318,201800,1837616920,17520,17520,17520,17520,0
20240318,201700,1837616920,17520,17520,17520,17520,0
20240318,201600,1837616920,17520,17520,17520,17520,0
20240318,201500,1837616920,17520,17520,17520,17520,0
20240318,201400,1837616920,17520,17520,17520,17520,0
20240318,201300,1837616920,17520,17520,17520,17520,1810
20240318,201200,1837616920,17520,17520,17520,17520,0
20240318,201100,1837616920,17520,17520,17520,17520,0
20240318,201000,1837616920,17520,17520,17520,17520,0
20240318,200900,1837616920,17520,17520,17520,17520,0
20240318,200800,1837616920,17520,17520,17520,17520,0
20240318,200700,1837616920,17520,17520,17520,17520,0
20240318,200600,1837616920,17520,17520,17520,17520,0
20240318,200500,1837616920,17520,17520,17520,17520,0
20240318,200400,1837616920,17520,17520,17520,17520,0
20240318,200300,1837616920,17520,17520,17520,17520,0
20240318,200200,1837616920,17520,17520,17520,17520,0
20240318,200100,1837616920,17520,17520,17520,17520,0
20240318,200000,1837616920,17520,17520,17520,17520,0
20240318,195900,1837616920,17520,17520,17520,17520,0
20240318,195800,1837616920,17520,17520,17520,17520,0
20240318,195700,1837616920,17520,17520,17520,17520,0
20240318,195600,1837616920,17520,17520,17520,17520,0
20240318,195500,1837616920,17520,17520,17520,17520,0
20240318,195400,1837616920,17520,17520,17520,17520,0
20240318,195300,1837616920,17520,17520,17520,17520,0
20240318,195200,1837616920,17520,17520,17520,17520,0
20240318,195100,1837616920,17520,17520,17520,17520,0
20240318,195000,1837616920,17520,17520,17520,17520,0
20240318,194900,1837616920,17520,17520,17520,17520,0
20240318,194800,1837616920,17520,17520,17520,17520,0
20240318,194700,1837616920,17520,17520,17520,17520,0
20240318,194600,1837616920,17520,17520,17520,17520,0
20240318,194500,1837616920,17520,17520,17520,17520,0
20240318,194400,1837616920,17520,17520,17520,17520,0
20240318,194300,1837616920,17520,17520,17520,17520,1810
20240318,194200,1837616920,17520,17520,17520,17520,0
20240318,194100,1837616920,17520,17520,17520,17520,0
20240318,194000,1837616920,17520,17520,17520,17520,0
20240318,193900,1837616920,17520,17520,17520,17520,0
20240318,193800,1837616920,17520,17520,17520,17520,0
20240318,193700,1837616920,17520,17520,17520,17520,0
20240318,193600,1837616920,17520,17520,17520,17520,0
20240318,193500,1837616920,17520,17520,17520,17520,0
20240318,193400,1837616920,17520,17520,17520,17520,0
20240318,193300,1837616920,17520,17520,17520,17520,0
20240318,193200,1837616920,17520,17520,17520,17520,0
20240318,193100,1837616920,17520,17520,17520,17520,0
20240318,193000,1837616920,17520,17520,17520,17520,0
20240318,192900,1837616920,17520,17520,17520,17520,0
20240318,192800,1837616920,17520,17520,17520,17520,0
20240318,192700,1837616920,17520,17520,17520,17520,0
20240318,192600,1837616920,17520,17520,17520,17520,0
20240318,192500,1837616920,17520,17520,17520,17520,0
20240318,192400,1837616920,17520,17520,17520,17520,0
20240318,192300,1837616920,17520,17520,17520,17520,0
20240318,192200,1837616920,17520,17520,17520,17520,0
20240318,192100,1837616920,17520,17520,17520,17520,0
20240318,192000,1837616920,17520,17520,17520,17520,0
20240318,191900,1837616920,17520,17520,17520,17520,0
20240318,191800,1837616920,17520,17520,17520,17520,0
20240318,191700,1837616920,17520,17520,17520,17520,0
20240318,191600,1837616920,17520,17520,17520,17520,0
20240318,191500,1837616920,17520,17520,17520,17520,0
20240318,191400,1837616920,17520,17520,17520,17520,0
20240318,191300,1837616920,17520,17520,17520,17520,1810
20240318,191200,1837616920,17520,17520,17520,17520,0
20240318,191100,1837616920,17520,17520,17520,17520,0
20240318,191000,1837616920,17520,17520,17520,17520,0
20240318,190900,1837616920,17520,17520,17520,17520,0
20240318,190800,1837616920,17520,17520,17520,17520,0
20240318,190700,1837616920,17520,17520,17520,17520,0
20240318,190600,1837616920,17520,17520,17520,17520,0
20240318,190500,1837616920,17520,17520,17520,17520,0
20240318,190400,1837616920,17520,17520,17520,17520,0
20240318,190300,1837616920,17520,17520,17520,17520,0
20240318,190200,1837616920,17520,17520,17520,17520,0
20240318,190100,1837616920,17520,17520,17520,17520,0
20240318,190000,1837616920,17520,17520,17520,17520,0
20240318,185900,1837616920,17520,17520,17520,17520,0
20240318,185800,1837616920,17520,17520,17520,17520,0
20240318,185700,1837616920,17520,17520,17520,17520,0
20240318,185600,1837616920,17520,17520,17520,17520,0
20240318,185500,1837616920,17520,17520,17520,17520,0
20240318,185400,1837616920,17520,17520,17520,17520,0
20240318,185300,1837616920,17520,17520,17520,17520,0
20240318,185200,1837616920,17520,17520,17520,17520,0
20240318,185100,1837616920,17520,17520,17520,17520,0
20240318,185000,1837616920,17520,17520,17520,17520,0
20240318,184900,1837616920,17520,17520,17520,17520,0
20240318,184800,1837616920,17520,17520,17520,17520,0
20240318,184700,1837616920,17520,17520,17520,17520,0
20240318,184600,1837616920,17520,17520,17520,17520,0
20240318,184500,1837616920,17520,17520,17520,17520,0
20240318,184400,1837616920,17520,17520,17520,17520,0
20240318,184300,1837616920,17520,17520,17520,17520,1810
20240318,184200,1837616920,17520,17520,17520,17520,0
20240318,184100,1837616920,17520,17520,17520,17520,0
20240318,184000,1837616920,17520,17520,17520,17520,0
20240318,183900,1837616920,17520,17520,17520,17520,0
20240318,183800,1837616920,17520,17520,17520,17520,0
20240318,183700,1837616920,17520,17520,17520,17520,0
20240318,183600,1837616920,17520,17520,17520,17520,0
20240318,183500,1837616920,17520,17520,17520,17520,0
20240318,183400,1837616920,17520,17520,17520,17520,0
20240318,183300,1837616920,17520,17520,17520,17520,0
20240318,183200,1837616920,17520,17520,17520,17520,0
20240318,183100,1837616920,17520,17520,17520,17520,0
20240318,183000,1837616920,17520,17520,17520,17520,0
20240318,182900,1837616920,17520,17520,17520,17520,0
20240318,182800,1837616920,17520,17520,17520,17520,0
20240318,182700,1837616920,17520,17520,17520,17520,0
20240318,182600,1837616920,17520,17520,17520,17520,0
20240318,182500,1837616920,17520,17520,17520,17520,0
20240318,182400,1837616920,17520,17520,17520,17520,0
20240318,182300,1837616920,17520,17520,17520,17520,0
20240318,182200,1837616920,17520,17520,17520,17520,0
20240318,182100,1837616920,17520,17520,17520,17520,0
20240318,182000,1837616920,17520,17520,17520,17520,0
20240318,181900,1837616920,17520,17520,17520,17520,0
20240318,181800,1837616920,17520,17520,17520,17520,0
20240318,181700,1837616920,17520,17520,17520,17520,0
20240318,181600,1837616920,17520,17520,17520,17520,0
20240318,181500,1837616920,17520,17520,17520,17520,0
20240318,181400,1837616920,17520,17520,17520,17520,0
20240318,181300,1837616920,17520,17520,17520,17520,1810
20240318,181200,1837616920,17520,17520,17520,17520,0
20240318,181100,1837616920,17520,17520,17520,17520,0
20240318,181000,1837616920,17520,17520,17520,17520,0
20240318,180900,1837616920,17520,17520,17520,17520,0
20240318,180800,1837616920,17520,17520,17520,17520,0
20240318,180700,1837616920,17520,17520,17520,17520,0
20240318,180600,1837616920,17520,17520,17520,17520,0
20240318,180500,1837616920,17520,17520,17520,17520,0
20240318,180400,1837616920,17520,17520,17520,17520,0
20240318,180300,1837616920,17520,17520,17520,17520,0
20240318,180200,1837616920,17520,17520,17520,17520,0
20240318,180100,1837616920,17520,17520,17520,17520,0
20240318,180000,1837616920,17520,17520,17520,17520,0
20240318,175900,1837616920,17520,17520,17520,17520,0
20240318,175800,1837616920,17520,17520,17520,17520,0
20240318,175700,1837616920,17520,17520,17520,17520,0
20240318,175600,1837616920,17520,17520,17520,17520,0
20240318,175500,1837616920,17520,17520,17520,17520,0
20240318,175400,1837616920,17520,17520,17520,17520,0
20240318,175300,1837616920,17520,17520,17520,17520,0
20240318,175200,1837616920,17520,17520,17520,17520,0
20240318,175100,1837616920,17520,17520,17520,17520,0
20240318,175000,1837616920,17520,17520,17520,17520,0
20240318,174900,1837616920,17520,17520,17520,17520,0
20240318,174800,1837616920,17520,17520,17520,17520,0
20240318,174700,1837616920,17520,17520,17520,17520,0
20240318,174600,1837616920,17520,17520,17520,17520,0
20240318,174500,1837616920,17520,17520,17520,17520,0
20240318,174400,1837616920,17520,17520,17520,17520,0
20240318,174300,1837616920,17520,17520,17520,17520,1810
20240318,174200,1837616920,17520,17520,17520,17520,0
20240318,174100,1837616920,17520,17520,17520,17520,0
20240318,174000,1837616920,17520,17520,17520,17520,0
20240318,173900,1837616920,17520,17520,17520,17520,0
20240318,173800,1837616920,17520,17520,17520,17520,0
20240318,173700,1837616920,17520,17520,17520,17520,0
20240318,173600,1837616920,17520,17520,17520,17520,0
20240318,173500,1837616920,17520,17520,17520,17520,0
20240318,173400,1837616920,17520,17520,17520,17520,0
20240318,173300,1837616920,17520,17520,17520,17520,0
20240318,173200,1837616920,17520,17520,17520,17520,0
20240318,173100,1837616920,17520,17520,17520,17520,0
20240318,173000,1837616920,17520,17520,17520,17520,0
20240318,172900,1837616920,17520,17520,17520,17520,0
20240318,172800,1837616920,17520,17520,17520,17520,0
20240318,172700,1837616920,17520,17520,17520,17520,0
20240318,172600,1837616920,17520,17520,17520,17520,0
20240318,172500,1837616920,17520,17520,17520,17520,0
20240318,172400,1837616920,17520,17520,17520,17520,0
20240318,172300,1837616920,17520,17520,17520,17520,0
20240318,172200,1837616920,17520,17520,17520,17520,0
20240318,172100,1837616920,17520,17520,17520,17520,0
20240318,172000,1837616920,17520,17520,17520,17520,0
20240318,171900,1837616920,17520,17520,17520,17520,0
20240318,171800,1837616920,17520,17520,17520,17520,0
20240318,171700,1837616920,17520,17520,17520,17520,0
20240318,171600,1837616920,17520,17520,17520,17520,0
20240318,171500,1837616920,17520,17520,17520,17520,0
20240318,171400,1837616920,17520,17520,17520,17520,0
20240318,171300,1837616920,17520,17520,17520,17520,1810
20240318,171200,1837616920,17520,17520,17520,17520,0
20240318,171100,1837616920,17520,17520,17520,17520,0
20240318,171000,1837616920,17520,17520,17520,17520,0
20240318,170900,1837616920,17520,17520,17520,17520,0
20240318,170800,1837616920,17520,17520,17520,17520,0
20240318,170700,1837616920,17520,17520,17520,17520,0
20240318,170600,1837616920,17520,17520,17520,17520,0
20240318,170500,1837616920,17520,17520,17520,17520,0
20240318,170400,1837616920,17520,17520,17520,17520,0
20240318,170300,1837616920,17520,17520,17520,17520,0
20240318,170200,1837616920,17520,17520,17520,17520,0
20240318,170100,1837616920,17520,17520,17520,17520,0
20240318,170000,1837616920,17520,17520,17520,17520,0
20240318,165900,1837616920,17520,17520,17520,17520,0
20240318,165800,1837616920,17520,17520,17520,17520,0
20240318,165700,1837616920,17520,17520,17520,17520,0
20240318,165600,1837616920,17520,17520,17520,17520,0
20240318,165500,1837616920,17520,17520,17520,17520,0
20240318,165400,1837616920,17520,17520,17520,17520,0
20240318,165300,1837616920,17520,17520,17520,17520,0
20240318,165200,1837616920,17520,17520,17520,17520,0
20240318,165100,1837616920,17520,17520,17520,17520,0
20240318,165000,1837616920,17520,17520,17520,17520,0
20240318,164900,1837616920,17520,17520,17520,17520,0
20240318,164800,1837616920,17520,17520,17520,17520,0
20240318,164700,1837616920,17520,17520,17520,17520,0
20240318,164600,1837616920,17520,17520,17520,17520,0
20240318,164500,1837616920,17520,17520,17520,17520,0
20240318,164400,1837616920,17520,17520,17520,17520,0
20240318,164300,1837616920,17520,17520,17520,17520,1810
20240318,164200,1837616920,17520,17520,17520,17520,0
20240318,164100,1837616920,17520,17520,17520,17520,0
20240318,164000,1837616920,17520,17520,17520,17520,0
20240318,163900,1837616920,17520,17520,17520,17520,0
20240318,163800,1837616920,17520,17520,17520,17520,0
20240318,163700,1837616920,17520,17520,17520,17520,0
20240318,163600,1837616920,17520,17520,17520,17520,0
20240318,163500,1837616920,17520,17520,17520,17520,0
20240318,163400,1837616920,17520,17520,17520,17520,0
20240318,163300,1837616920,17520,17520,17520,17520,0
20240318,163200,1837616920,17520,17520,17520,17520,0
20240318,163100,1837616920,17520,17520,17520,17520,0
20240318,163000,1837616920,17520,17520,17520,17520,0
20240318,162900,1837616920,17520,17520,17520,17520,0
20240318,162800,1837616920,17520,17520,17520,17520,0
20240318,162700,1837616920,17520,17520,17520,17520,0
20240318,162600,1837616920,17520,17520,17520,17520,0
20240318,162500,1837616920,17520,17520,17520,17520,0
20240318,162400,1837616920,17520,17520,17520,17520,0
20240318,162300,1837616920,17520,17520,17520,17520,0
20240318,162200,1837616920,17520,17520,17520,17520,0
20240318,162100,1837616920,17520,17520,17520,17520,0
20240318,162000,1837616920,17520,17520,17520,17520,0
20240318,161900,1837616920,17520,17520,17520,17520,0
20240318,161800,1837616920,17520,17520,17520,17520,0
20240318,161700,1837616920,17520,17520,17520,17520,0
20240318,161600,1837616920,17520,17520,17520,17520,0
20240318,161500,1837616920,17520,17520,17520,17520,0
20240318,161400,1837616920,17520,17520,17520,17520,0
20240318,161300,1837616920,17520,17520,17520,17520,1810
20240318,161200,1837616920,17520,17520,17520,17520,0
20240318,161100,1837616920,17520,17520,17520,17520,0
20240318,161000,1837616920,17520,17520,17520,17520,0
20240318,160900,1837616920,17520,17520,17520,17520,0
20240318,160800,1837616920,17520,17520,17520,17520,0
20240318,160700,1837616920,17520,17520,17520,17520,0
20240318,160600,1837616920,17520,17520,17520,17520,0
20240318,160500,1837616920,17520,17520,17520,17520,0
20240318,160400,1837616920,17520,17520,17520,17520,0
20240318,160300,1837616920,17520,17520,17520,17520,0
20240318,160200,1837616920,17520,17520,17520,17520,0
20240318,160100,1837616920,17520,17520,17520,17520,0
20240318,160000,1837616920,17520,17520,17520,17520,0
20240318,155900,1837616920,17520,17520,17520,17520,0
20240318,155800,1837616920,17520,17520,17520,17520,0
20240318,155700,1837616920,17520,17520,17520,17520,0
20240318,155600,1837616920,17520,17520,17520,17520,0
20240318,155500,1837616920,17520,17520,17520,17520,0
20240318,155400,1837616920,17520,17520,17520,17520,0
20240318,155300,1837616920,17520,17520,17520,17520,0
20240318,155200,1837616920,17520,17520,17520,17520,0
20240318,155100,1837616920,17520,17520,17520,17520,0
20240318,155000,1837616920,17520,17520,17520,17520,0
20240318,154900,1837616920,17520,17520,17520,17520,0
20240318,154800,1837616920,17520,17520,17520,17520,0
20240318,154700,1837616920,17520,17520,17520,17520,0
20240318,154600,1837616920,17520,17520,17520,17520,0
20240318,154500,1837616920,17520,17520,17520,17520,0
20240318,154400,1837616920,17520,17520,17520,17520,0
20240318,154300,1837616920,17520,17520,17520,17520,1810
20240318,154200,1837616920,17520,17520,17520,17520,0
20240318,154100,1837616920,17520,17520,17520,17520,0
20240318,154000,1837616920,17520,17520,17520,17520,0
20240318,153900,1837616920,17520,17520,17520,17520,0
20240318,153800,1837616920,17520,17520,17520,17520,0
20240318,153700,1837616920,17520,17520,17520,17520,0
20240318,153600,1837616920,17520,17520,17520,17520,0
20240318,153500,1837616920,17520,17520,17520,17520,0
20240318,153400,1837616920,17520,17520,17520,17520,0
20240318,153300,1837616920,17520,17520,17520,17520,0
20240318,153200,1837616920,17520,17520,17520,17520,0
20240318,153100,1837616920,17520,17520,17520,17520,0
20240318,153000,1837616920,17520,17520,17520,17520,1810
20240318,152900,1805905720,17450,17450,17450,17450,0
20240318,152800,1805905720,17450,17450,17450,17450,0
20240318,152700,1805905720,17450,17450,17450,17450,0
20240318,152600,1805905720,17450,17450,17450,17450,0
20240318,152500,1805905720,17450,17450,17450,17450,0
20240318,152400,1805905720,17450,17450,17450,17450,0
20240318,152300,1805905720,17450,17450,17450,17450,0
20240318,152200,1805905720,17450,17450,17450,17450,0
20240318,152100,1805905720,17450,17450,17450,17450,0
20240318,152000,1805905720,17450,17450,17450,17450,0
20240318,151900,1805905720,17450,17450,17450,17450,206
20240318,151800,1802311020,17450,17460,17460,17450,186
20240318,151700,1799065220,17460,17450,17460,17450,46
20240318,151600,1798262360,17450,17460,17460,17450,46
20240318,151500,1797459550,17460,17440,17460,17440,47
20240318,151400,1796639630,17450,17470,17470,17440,519
20240318,151300,1787585630,17470,17470,17470,17460,81
20240318,151200,1786170580,17470,17460,17470,17450,764
20240318,151100,1772834320,17470,17470,17470,17460,201
20240318,151000,1769322920,17470,17480,17480,17470,20
20240318,150900,1768973370,17470,17470,17470,17470,315
20240318,150800,1763470320,17470,17480,17480,17470,505
20240318,150700,1754643090,17490,17490,17490,17480,571
20240318,150600,1744661530,17490,17490,17490,17490,12
20240318,150500,1744451650,17480,17480,17480,17480,44
20240318,150400,1743682530,17470,17470,17470,17470,2
20240318,150300,1743647590,17470,17470,17470,17470,2
20240318,150200,1743612650,17470,17470,17470,17470,23
20240318,150100,1743210840,17470,17470,17470,17470,0
20240318,150000,1743210840,17470,17470,17470,17470,3
20240318,145900,1743158430,17470,17480,17480,17470,79
20240318,145800,1741777530,17480,17490,17490,17480,13
20240318,145700,1741550170,17490,17490,17490,17490,71
20240318,145600,1740308380,17490,17490,17500,17490,161
20240318,145500,1737492470,17500,17510,17510,17500,78
20240318,145400,1736127460,17500,17500,17500,17500,61
20240318,145300,1735059960,17520,17500,17520,17500,23
20240318,145200,1734657220,17520,17520,17520,17520,273
20240318,145100,1729874260,17520,17510,17520,17510,33
20240318,145000,1729296360,17510,17490,17510,17490,241
20240318,144900,1725076770,17490,17520,17520,17490,94
20240318,144800,1723431540,17520,17510,17520,17500,86
20240318,144700,1721925430,17510,17480,17510,17480,132
20240318,144600,1719614850,17470,17480,17480,17470,32
20240318,144500,1719055530,17480,17490,17490,17480,67
20240318,144400,1717883730,17490,17500,17500,17490,5
20240318,144300,1717796270,17500,17490,17500,17490,68
20240318,144200,1716606450,17490,17470,17490,17470,52
20240318,144100,1715697380,17480,17460,17480,17450,334
20240318,144000,1709865330,17460,17460,17460,17460,10
20240318,143900,1709690730,17460,17460,17460,17460,3
20240318,143800,1709638350,17460,17460,17460,17460,28
20240318,143700,1709149470,17460,17470,17470,17460,2
20240318,143600,1709114540,17480,17460,17480,17460,65
20240318,143500,1707978890,17460,17460,17460,17460,37
20240318,143400,1707332870,17460,17460,17460,17460,9
20240318,143300,1707175730,17460,17460,17460,17460,90
20240318,143200,1705604330,17450,17480,17480,17450,430
20240318,143100,1698091920,17490,17490,17490,17490,70
20240318,143000,1696867620,17490,17470,17490,17470,268
20240318,142900,1692183270,17470,17480,17480,17470,248
20240318,142800,1687848420,17480,17480,17490,17480,58
20240318,142700,1686834560,17490,17490,17490,17490,55
20240318,142600,1685872610,17510,17500,17510,17500,124
20240318,142500,1683702570,17500,17500,17510,17500,95
20240318,142400,1682040060,17500,17500,17500,17500,0
20240318,142300,1682040060,17500,17500,17500,17500,23
20240318,142200,1681637560,17520,17520,17520,17520,1
20240318,142100,1681620040,17520,17520,17520,17510,110
20240318,142000,1679693740,17520,17520,17520,17520,3
20240318,141900,1679641180,17530,17520,17530,17520,65
20240318,141800,1678502370,17530,17540,17540,17530,21
20240318,141700,1678134140,17550,17580,17580,17550,195
20240318,141600,1674710990,17590,17590,17600,17590,652
20240318,141500,1663241320,17600,17620,17620,17600,789
20240318,141400,1649352230,17610,17630,17630,17600,96
20240318,141300,1647661410,17640,17640,17640,17640,50
20240318,141200,1646779410,17650,17650,17650,17640,555
20240318,141100,1636983960,17650,17630,17650,17630,861
20240318,141000,1621789130,17640,17550,17640,17550,1278
20240318,140900,1599286080,17550,17590,17600,17550,1108
20240318,140800,1579825080,17590,17610,17610,17590,103
20240318,140700,1578013250,17600,17600,17600,17590,386
20240318,140600,1571219700,17600,17600,17600,17590,205
20240318,140500,1567611720,17600,17600,17600,17590,98
20240318,140400,1565887530,17600,17570,17600,17550,1891
20240318,140300,1532625020,17570,17530,17570,17530,1679
20240318,140200,1503153540,17530,17490,17530,17490,294
20240318,140100,1498004880,17500,17480,17500,17480,326
20240318,140000,1492300970,17450,17490,17490,17450,399
20240318,135900,1485330040,17480,17480,17480,17470,51
20240318,135800,1484439020,17450,17440,17450,17440,41
20240318,135700,1483723590,17410,17440,17440,17410,1015
20240318,135600,1466035200,17450,17470,17470,17440,1055
20240318,135500,1447623110,17480,17480,17480,17480,52
20240318,135400,1446714150,17500,17500,17500,17500,190
20240318,135300,1443389150,17510,17500,17510,17500,1371
20240318,135200,1419391140,17500,17500,17500,17500,65
20240318,135100,1418253640,17500,17510,17510,17500,1034
20240318,135000,1400158480,17510,17510,17520,17510,686
20240318,134900,1388146470,17510,17530,17530,17510,243
20240318,134800,1383891340,17530,17530,17540,17520,155
20240318,134700,1381174200,17540,17530,17540,17530,56
20240318,134600,1380192230,17530,17530,17530,17530,31
20240318,134500,1379648800,17540,17540,17540,17540,123
20240318,134400,1377491380,17520,17540,17540,17520,21
20240318,134300,1377123120,17540,17550,17550,17540,133
20240318,134200,1374789160,17580,17580,17580,17580,87
20240318,134100,1373259700,17590,17560,17600,17560,3108
20240318,134000,1318586490,17560,17560,17570,17560,429
20240318,133900,1311049970,17560,17510,17560,17510,2423
20240318,133800,1268554670,17510,17510,17520,17510,569
20240318,133700,1258586140,17510,17500,17520,17470,1467
20240318,133600,1232888060,17510,17510,17520,17510,169
20240318,133500,1229927960,17510,17500,17520,17490,614
20240318,133400,1219178830,17500,17490,17510,17450,3219
20240318,133300,1162863820,17480,17460,17490,17440,3037
20240318,133200,1109792730,17460,17420,17460,17420,3419
20240318,133100,1050147210,17420,17450,17450,17420,602
20240318,133000,1039646970,17450,17450,17450,17440,1073
20240318,132900,1020923150,17450,17420,17450,17420,781
20240318,132800,1007301880,17430,17430,17430,17430,9
20240318,132700,1007145010,17430,17410,17430,17410,168
20240318,132600,1004219290,17410,17420,17420,17410,73
20240318,132500,1002947650,17420,17430,17430,17420,202
20240318,132400,999428430,17430,17450,17450,17430,168
20240318,132300,996497660,17450,17460,17460,17440,400
20240318,132200,989514630,17470,17470,17470,17460,359
20240318,132100,983243000,17480,17460,17480,17460,1361
20240318,132000,959454080,17450,17450,17480,17450,2125
20240318,131900,922331080,17440,17400,17450,17400,1780
20240318,131800,891290540,17400,17410,17410,17400,7
20240318,131700,891168690,17410,17410,17410,17410,204
20240318,131600,887617050,17420,17380,17420,17380,2384
20240318,131500,846122010,17370,17370,17370,17370,7
20240318,131400,846000420,17380,17380,17380,17380,3
20240318,131300,845948280,17380,17370,17380,17370,133
20240318,131200,843638050,17360,17360,17360,17360,0
20240318,131100,843638050,17360,17360,17360,17360,60
20240318,131000,842596450,17360,17360,17360,17360,0
20240318,130900,842596450,17360,17350,17360,17350,239
20240318,130800,838448790,17350,17320,17350,17320,12
20240318,130700,838240920,17320,17350,17350,17320,407
20240318,130600,831187920,17350,17350,17350,17350,282
20240318,130500,826295220,17330,17330,17330,17330,0
20240318,130400,826295220,17330,17330,17330,17330,4
20240318,130300,826225900,17340,17340,17340,17340,5
20240318,130200,826139200,17330,17330,17330,17330,497
20240318,130100,817526190,17330,17330,17330,17330,41
20240318,130000,816815660,17350,17340,17350,17340,418
20240318,125900,809567530,17350,17350,17350,17350,366
20240318,125800,803217430,17350,17350,17360,17350,229
20240318,125700,799244180,17350,17350,17360,17350,212
20240318,125600,795564150,17350,17350,17350,17350,499
20240318,125500,786906500,17350,17350,17350,17350,13
20240318,125400,786680950,17370,17370,17370,17370,0
20240318,125300,786680950,17370,17360,17370,17360,36
20240318,125200,786055860,17360,17370,17370,17360,63
20240318,125100,784962150,17370,17380,17390,17370,118
20240318,125000,782912050,17380,17380,17380,17380,96
20240318,124900,781243570,17370,17350,17370,17350,52
20240318,124800,780340560,17370,17360,17370,17350,30
20240318,124700,779819800,17380,17360,17380,17360,29
20240318,124600,779316340,17360,17360,17360,17360,151
20240318,124500,776694980,17360,17360,17360,17360,37
20240318,124400,776052660,17350,17350,17350,17350,52
20240318,124300,775150460,17360,17360,17360,17360,0
20240318,124200,775150460,17360,17360,17360,17360,16
20240318,124100,774872700,17360,17360,17360,17360,71
20240318,124000,773640140,17360,17360,17360,17360,19
20240318,123900,773310300,17360,17360,17360,17360,0
20240318,123800,773310300,17360,17360,17360,17360,3
20240318,123700,773258220,17360,17360,17360,17360,32
20240318,123600,772702700,17360,17360,17360,17360,3
20240318,123500,772650620,17360,17360,17360,17360,2
20240318,123400,772615900,17360,17370,17370,17360,12
20240318,123300,772407470,17380,17380,17380,17380,5
20240318,123200,772320570,17390,17390,17390,17390,0
20240318,123100,772320570,17390,17390,17390,17390,0
20240318,123000,772320570,17390,17390,17390,17390,0
20240318,122900,772320570,17390,17360,17390,17360,2
20240318,122800,772285820,17360,17360,17360,17360,0
20240318,122700,772285820,17360,17360,17360,17360,0
20240318,122600,772285820,17360,17360,17360,17360,0
20240318,122500,772285820,17360,17370,17370,17360,110
20240318,122400,770375290,17370,17360,17370,17360,11
20240318,122300,770184300,17370,17370,17390,17370,950
20240318,122200,753682780,17370,17380,17380,17370,824
20240318,122100,739364620,17390,17390,17390,17390,0
20240318,122000,739364620,17390,17390,17400,17390,220
20240318,121900,735538620,17390,17380,17390,17380,19
20240318,121800,735208390,17390,17380,17390,17380,21
20240318,121700,734843280,17380,17380,17380,17380,14
20240318,121600,734599960,17380,17380,17390,17380,118
20240318,121500,732548220,17390,17380,17390,17380,26
20240318,121400,732096330,17380,17380,17380,17380,22
20240318,121300,731713970,17390,17380,17390,17380,33
20240318,121200,731140410,17380,17380,17380,17380,402
20240318,121100,724153650,17380,17380,17380,17380,13
20240318,121000,723927710,17380,17380,17380,17380,21
20240318,120900,723562730,17390,17390,17390,17390,0
20240318,120800,723562730,17390,17390,17390,17390,52
20240318,120700,722658450,17390,17390,17390,17390,3
20240318,120600,722606280,17390,17390,17390,17390,5
20240318,120500,722519330,17390,17390,17390,17390,92
20240318,120400,720919450,17390,17390,17390,17390,162
20240318,120300,718102270,17390,17390,17390,17390,1
20240318,120200,718084880,17390,17390,17390,17390,0
20240318,120100,718084880,17390,17390,17400,17390,48
20240318,120000,717249750,17400,17390,17400,17380,183
20240318,115900,714067400,17380,17380,17380,17380,57
20240318,115800,713076740,17370,17380,17380,17370,170
20240318,115700,710123140,17380,17380,17380,17380,3
20240318,115600,710071000,17370,17370,17370,17370,1
20240318,115500,710053630,17380,17380,17380,17380,40
20240318,115400,709358430,17380,17390,17390,17380,107
20240318,115300,707497800,17390,17380,17390,17380,33
20240318,115200,706924230,17380,17380,17380,17380,1
20240318,115100,706906850,17390,17380,17390,17380,184
20240318,115000,703708590,17380,17380,17380,17380,10
20240318,114900,703534790,17380,17390,17390,17380,6
20240318,114800,703430460,17390,17390,17390,17390,3
20240318,114700,703378290,17380,17390,17390,17380,47
20240318,114600,702561330,17390,17390,17390,17380,48
20240318,114500,701726660,17390,17390,17390,17390,229
20240318,114400,697744350,17390,17380,17390,17380,61
20240318,114300,696684060,17380,17380,17380,17380,0
20240318,114200,696684060,17380,17380,17380,17380,134
20240318,114100,694355140,17380,17390,17390,17380,69
20240318,114000,693155840,17380,17380,17380,17380,52
20240318,113900,692252080,17380,17380,17380,17380,176
20240318,113800,689193200,17390,17390,17390,17390,27
20240318,113700,688723670,17380,17380,17380,17380,6
20240318,113600,688619390,17380,17380,17380,17380,0
20240318,113500,688619390,17380,17380,17380,17380,5
20240318,113400,688532490,17390,17380,17400,17380,10
20240318,113300,688358630,17380,17400,17400,17380,52
20240318,113200,687454330,17400,17400,17400,17400,6
20240318,113100,687349930,17400,17420,17420,17400,648
20240318,113000,676070100,17410,17390,17420,17390,1845
20240318,112900,643972520,17380,17390,17390,17380,54
20240318,112800,643033510,17380,17380,17380,17370,165
20240318,112700,640166010,17380,17370,17390,17370,1198
20240318,112600,619353430,17350,17360,17360,17350,26
20240318,112500,618902100,17360,17340,17360,17340,1507
20240318,112400,592754630,17340,17340,17340,17340,177
20240318,112300,589685450,17340,17340,17340,17340,0
20240318,112200,589685450,17340,17340,17340,17340,0
20240318,112100,589685450,17340,17340,17340,17340,41
20240318,112000,588974510,17330,17330,17330,17330,0
20240318,111900,588974510,17330,17330,17330,17330,9
20240318,111800,588818540,17320,17330,17330,17320,13
20240318,111700,588593350,17330,17330,17330,17330,1000
20240318,111600,571263350,17310,17310,17310,17310,0
20240318,111500,571263350,17310,17320,17320,17310,135
20240318,111400,568926390,17330,17320,17330,17320,20
20240318,111300,568579940,17330,17330,17330,17330,0
20240318,111200,568579940,17330,17330,17330,17330,5
20240318,111100,568493290,17310,17310,17310,17310,0
20240318,111000,568493290,17310,17300,17330,17300,203
20240318,110900,564979820,17330,17300,17330,17300,34
20240318,110800,564391200,17300,17310,17310,17300,300
20240318,110700,559199240,17330,17310,17330,17310,27
20240318,110600,558731830,17310,17310,17310,17310,25
20240318,110500,558299080,17310,17310,17310,17310,175
20240318,110400,555269830,17300,17300,17300,17300,92
20240318,110300,553678230,17330,17300,17330,17300,485
20240318,110200,545282630,17330,17330,17330,17330,0
20240318,110100,545282630,17330,17330,17330,17330,1
20240318,110000,545265300,17330,17330,17330,17330,2
20240318,105900,545230640,17310,17310,17310,17310,1
20240318,105800,545213330,17310,17320,17330,17310,207
20240318,105700,541629240,17330,17320,17330,17310,35
20240318,105600,541023220,17320,17320,17320,17320,30
20240318,105500,540503620,17320,17320,17320,17320,7
20240318,105400,540382380,17310,17310,17310,17300,521
20240318,105300,531365540,17310,17310,17310,17310,124
20240318,105200,529219100,17320,17310,17320,17310,37
20240318,105100,528578420,17320,17320,17320,17320,3
20240318,105000,528526460,17320,17310,17320,17310,100
20240318,104900,526794470,17310,17310,17310,17310,0
20240318,104800,526794470,17310,17310,17310,17310,0
20240318,104700,526794470,17310,17300,17310,17300,104
20240318,104600,524994330,17300,17300,17300,17300,51
20240318,104500,524112030,17300,17300,17300,17300,0
20240318,104400,524112030,17300,17300,17300,17290,75
20240318,104300,522814820,17300,17300,17300,17300,6
20240318,104200,522711020,17310,17310,17310,17310,0
20240318,104100,522711020,17310,17310,17310,17310,165
20240318,104000,519854870,17310,17310,17310,17310,107
20240318,103900,518002700,17320,17310,17320,17310,31
20240318,103800,517466080,17310,17310,17310,17310,30
20240318,103700,516946780,17310,17310,17310,17310,80
20240318,103600,515561980,17320,17290,17320,17290,350
20240318,103500,509503950,17290,17290,17290,17290,900
20240318,103400,493942950,17300,17300,17300,17300,2121
20240318,103300,457249650,17300,17300,17300,17300,33
20240318,103200,456678750,17300,17310,17320,17300,578
20240318,103100,446679260,17310,17310,17310,17310,62
20240318,103000,445606040,17310,17310,17330,17310,44
20240318,102900,444844100,17310,17310,17310,17310,182
20240318,102800,441693680,17310,17320,17320,17310,29
20240318,102700,441191590,17310,17320,17320,17310,702
20240318,102600,429037640,17330,17320,17340,17320,524
20240318,102500,419956930,17330,17330,17330,17330,57
20240318,102400,418969120,17330,17320,17330,17320,18
20240318,102300,418657300,17320,17320,17320,17320,31
20240318,102200,418120380,17320,17320,17320,17320,29
20240318,102100,417618100,17330,17330,17330,17330,87
20240318,102000,416110390,17340,17350,17350,17340,1330
20240318,101900,393037800,17350,17350,17360,17350,70
20240318,101800,391822800,17350,17350,17350,17350,29
20240318,101700,391319650,17350,17350,17350,17350,7
20240318,101600,391198200,17350,17350,17350,17350,20
20240318,101500,390851200,17350,17350,17350,17340,59
20240318,101400,389827670,17340,17340,17340,17340,35
20240318,101300,389220770,17340,17340,17350,17340,147
20240318,101200,386671780,17340,17340,17340,17340,0
20240318,101100,386671780,17340,17360,17360,17340,33
20240318,101000,386099530,17360,17360,17360,17360,331
20240318,100900,380353370,17360,17370,17370,17360,266
20240318,100800,375734950,17380,17350,17380,17350,467
20240318,100700,367628810,17350,17350,17350,17350,110
20240318,100600,365720310,17350,17330,17350,17330,686
20240318,100500,353823980,17320,17300,17320,17300,526
20240318,100400,344717390,17300,17310,17310,17300,561
20240318,100300,335011330,17320,17300,17320,17300,704
20240318,100200,322828440,17300,17300,17300,17240,24
20240318,100100,322414500,17300,17250,17300,17250,37
20240318,100000,321775900,17250,17250,17300,17250,232
20240318,095900,317772730,17250,17250,17250,17250,150
20240318,095800,315185230,17250,17250,17250,17250,4
20240318,095700,315116230,17240,17240,17240,17230,153
20240318,095600,312478520,17230,17240,17240,17230,15
20240318,095500,312220000,17230,17250,17250,17230,182
20240318,095400,309082390,17240,17240,17240,17240,223
20240318,095300,305237870,17240,17240,17240,17240,3
20240318,095200,305186150,17240,17310,17310,17240,189
20240318,095100,301927090,17320,17320,17320,17320,1
20240318,095000,301909770,17320,17300,17320,17300,127
20240318,094900,299710150,17320,17220,17320,17220,3
20240318,094800,299658390,17220,17260,17270,17220,817
20240318,094700,285575770,17270,17270,17270,17270,5
20240318,094600,285489420,17270,17290,17290,17250,478
20240318,094500,277237280,17300,17320,17330,17300,1772
20240318,094400,246572170,17320,17330,17330,17320,11
20240318,094300,246381550,17330,17330,17330,17330,4
20240318,094200,246312230,17320,17320,17320,17320,103
20240318,094100,244528270,17320,17330,17330,17320,48
20240318,094000,243696450,17330,17330,17330,17320,7
20240318,093900,243575150,17340,17330,17340,17330,465
20240318,093800,235516090,17330,17340,17340,17330,65
20240318,093700,234389400,17350,17320,17350,17320,442
20240318,093600,226725560,17310,17310,17310,17310,23
20240318,093500,226327430,17310,17310,17310,17310,23
20240318,093400,225929300,17300,17300,17300,17300,201
20240318,093300,222452000,17300,17270,17300,17260,264
20240318,093200,217892380,17270,17270,17270,17270,913
20240318,093100,202124870,17260,17260,17260,17260,320
20240318,093000,196601670,17230,17230,17230,17230,211
20240318,092900,192966140,17230,17220,17230,17220,373
20240318,092800,186542670,17220,17220,17220,17220,10
20240318,092700,186370470,17220,17250,17270,17220,162
20240318,092600,183579880,17270,17270,17270,17260,117
20240318,092500,181559300,17270,17260,17270,17240,1028
20240318,092400,163817540,17260,17260,17260,17260,28
20240318,092300,163334260,17260,17260,17260,17260,187
20240318,092200,160106640,17260,17260,17270,17260,306
20240318,092100,154825060,17270,17270,17270,17270,114
20240318,092000,152856280,17270,17280,17300,17270,623
20240318,091900,142082130,17280,17280,17280,17280,15
20240318,091800,141822930,17270,17340,17340,17270,295
20240318,091700,136710870,17330,17310,17330,17310,572
20240318,091600,126802580,17260,17270,17270,17260,10
20240318,091500,126629970,17260,17260,17270,17260,253
20240318,091400,122263180,17260,17250,17260,17250,183
20240318,091300,119106030,17250,17250,17250,17240,155
20240318,091200,116432310,17250,17230,17250,17230,640
20240318,091100,105403280,17220,17180,17230,17180,195
20240318,091000,102047770,17180,17180,17190,17180,67
20240318,090900,100896690,17180,17220,17220,17180,630
20240318,090800,90063810,17220,17240,17240,17210,458
20240318,090700,82177020,17240,17250,17250,17240,902
20240318,090600,66619600,17260,17270,17270,17260,496
20240318,090500,58058470,17280,17280,17290,17280,939
20240318,090400,41832530,17280,17350,17350,17280,658
20240318,090300,30449930,17350,17350,17350,17340,129
20240318,090200,28211880,17300,17300,17350,17300,500
20240318,090100,19561180,17300,17280,17300,17280,528
20240318,090000,10431840,17290,17300,17300,17290,603