KissMeData/042000/min/candle-20240321.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240321,192400,3273405880,18020,18020,18020,18020,4989
20240321,192300,3273405880,18020,18020,18020,18020,0
20240321,192200,3273405880,18020,18020,18020,18020,0
20240321,192100,3273405880,18020,18020,18020,18020,0
20240321,192000,3273405880,18020,18020,18020,18020,0
20240321,191900,3273405880,18020,18020,18020,18020,0
20240321,191800,3273405880,18020,18020,18020,18020,0
20240321,191700,3273405880,18020,18020,18020,18020,0
20240321,191600,3273405880,18020,18020,18020,18020,0
20240321,191500,3273405880,18020,18020,18020,18020,0
20240321,191400,3273405880,18020,18020,18020,18020,0
20240321,191300,3273405880,18020,18020,18020,18020,0
20240321,191200,3273405880,18020,18020,18020,18020,0
20240321,191100,3273405880,18020,18020,18020,18020,0
20240321,191000,3273405880,18020,18020,18020,18020,0
20240321,190900,3273405880,18020,18020,18020,18020,0
20240321,190800,3273405880,18020,18020,18020,18020,0
20240321,190700,3273405880,18020,18020,18020,18020,0
20240321,190600,3273405880,18020,18020,18020,18020,0
20240321,190500,3273405880,18020,18020,18020,18020,0
20240321,190400,3273405880,18020,18020,18020,18020,0
20240321,190300,3273405880,18020,18020,18020,18020,0
20240321,190200,3273405880,18020,18020,18020,18020,0
20240321,190100,3273405880,18020,18020,18020,18020,0
20240321,190000,3273405880,18020,18020,18020,18020,0
20240321,185900,3273405880,18020,18020,18020,18020,0
20240321,185800,3273405880,18020,18020,18020,18020,0
20240321,185700,3273405880,18020,18020,18020,18020,0
20240321,185600,3273405880,18020,18020,18020,18020,0
20240321,185500,3273405880,18020,18020,18020,18020,0
20240321,185400,3273405880,18020,18020,18020,18020,4989
20240321,185300,3273405880,18020,18020,18020,18020,0
20240321,185200,3273405880,18020,18020,18020,18020,0
20240321,185100,3273405880,18020,18020,18020,18020,0
20240321,185000,3273405880,18020,18020,18020,18020,0
20240321,184900,3273405880,18020,18020,18020,18020,0
20240321,184800,3273405880,18020,18020,18020,18020,0
20240321,184700,3273405880,18020,18020,18020,18020,0
20240321,184600,3273405880,18020,18020,18020,18020,0
20240321,184500,3273405880,18020,18020,18020,18020,0
20240321,184400,3273405880,18020,18020,18020,18020,0
20240321,184300,3273405880,18020,18020,18020,18020,0
20240321,184200,3273405880,18020,18020,18020,18020,0
20240321,184100,3273405880,18020,18020,18020,18020,0
20240321,184000,3273405880,18020,18020,18020,18020,0
20240321,183900,3273405880,18020,18020,18020,18020,0
20240321,183800,3273405880,18020,18020,18020,18020,0
20240321,183700,3273405880,18020,18020,18020,18020,0
20240321,183600,3273405880,18020,18020,18020,18020,0
20240321,183500,3273405880,18020,18020,18020,18020,0
20240321,183400,3273405880,18020,18020,18020,18020,0
20240321,183300,3273405880,18020,18020,18020,18020,0
20240321,183200,3273405880,18020,18020,18020,18020,0
20240321,183100,3273405880,18020,18020,18020,18020,0
20240321,183000,3273405880,18020,18020,18020,18020,0
20240321,182900,3273405880,18020,18020,18020,18020,0
20240321,182800,3273405880,18020,18020,18020,18020,0
20240321,182700,3273405880,18020,18020,18020,18020,0
20240321,182600,3273405880,18020,18020,18020,18020,0
20240321,182500,3273405880,18020,18020,18020,18020,0
20240321,182400,3273405880,18020,18020,18020,18020,4989
20240321,182300,3273405880,18020,18020,18020,18020,0
20240321,182200,3273405880,18020,18020,18020,18020,0
20240321,182100,3273405880,18020,18020,18020,18020,0
20240321,182000,3273405880,18020,18020,18020,18020,0
20240321,181900,3273405880,18020,18020,18020,18020,0
20240321,181800,3273405880,18020,18020,18020,18020,0
20240321,181700,3273405880,18020,18020,18020,18020,0
20240321,181600,3273405880,18020,18020,18020,18020,0
20240321,181500,3273405880,18020,18020,18020,18020,0
20240321,181400,3273405880,18020,18020,18020,18020,0
20240321,181300,3273405880,18020,18020,18020,18020,0
20240321,181200,3273405880,18020,18020,18020,18020,0
20240321,181100,3273405880,18020,18020,18020,18020,0
20240321,181000,3273405880,18020,18020,18020,18020,0
20240321,180900,3273405880,18020,18020,18020,18020,0
20240321,180800,3273405880,18020,18020,18020,18020,0
20240321,180700,3273405880,18020,18020,18020,18020,0
20240321,180600,3273405880,18020,18020,18020,18020,0
20240321,180500,3273405880,18020,18020,18020,18020,0
20240321,180400,3273405880,18020,18020,18020,18020,0
20240321,180300,3273405880,18020,18020,18020,18020,0
20240321,180200,3273405880,18020,18020,18020,18020,0
20240321,180100,3273405880,18020,18020,18020,18020,0
20240321,180000,3273405880,18020,18020,18020,18020,0
20240321,175900,3273405880,18020,18020,18020,18020,0
20240321,175800,3273405880,18020,18020,18020,18020,0
20240321,175700,3273405880,18020,18020,18020,18020,0
20240321,175600,3273405880,18020,18020,18020,18020,0
20240321,175500,3273405880,18020,18020,18020,18020,0
20240321,175400,3273405880,18020,18020,18020,18020,4989
20240321,175300,3273405880,18020,18020,18020,18020,0
20240321,175200,3273405880,18020,18020,18020,18020,0
20240321,175100,3273405880,18020,18020,18020,18020,0
20240321,175000,3273405880,18020,18020,18020,18020,0
20240321,174900,3273405880,18020,18020,18020,18020,0
20240321,174800,3273405880,18020,18020,18020,18020,0
20240321,174700,3273405880,18020,18020,18020,18020,0
20240321,174600,3273405880,18020,18020,18020,18020,0
20240321,174500,3273405880,18020,18020,18020,18020,0
20240321,174400,3273405880,18020,18020,18020,18020,0
20240321,174300,3273405880,18020,18020,18020,18020,0
20240321,174200,3273405880,18020,18020,18020,18020,0
20240321,174100,3273405880,18020,18020,18020,18020,0
20240321,174000,3273405880,18020,18020,18020,18020,0
20240321,173900,3273405880,18020,18020,18020,18020,0
20240321,173800,3273405880,18020,18020,18020,18020,0
20240321,173700,3273405880,18020,18020,18020,18020,0
20240321,173600,3273405880,18020,18020,18020,18020,0
20240321,173500,3273405880,18020,18020,18020,18020,0
20240321,173400,3273405880,18020,18020,18020,18020,0
20240321,173300,3273405880,18020,18020,18020,18020,0
20240321,173200,3273405880,18020,18020,18020,18020,0
20240321,173100,3273405880,18020,18020,18020,18020,0
20240321,173000,3273405880,18020,18020,18020,18020,0
20240321,172900,3273405880,18020,18020,18020,18020,0
20240321,172800,3273405880,18020,18020,18020,18020,0
20240321,172700,3273405880,18020,18020,18020,18020,0
20240321,172600,3273405880,18020,18020,18020,18020,0
20240321,172500,3273405880,18020,18020,18020,18020,0
20240321,172400,3273405880,18020,18020,18020,18020,4989
20240321,172300,3273405880,18020,18020,18020,18020,0
20240321,172200,3273405880,18020,18020,18020,18020,0
20240321,172100,3273405880,18020,18020,18020,18020,0
20240321,172000,3273405880,18020,18020,18020,18020,0
20240321,171900,3273405880,18020,18020,18020,18020,0
20240321,171800,3273405880,18020,18020,18020,18020,0
20240321,171700,3273405880,18020,18020,18020,18020,0
20240321,171600,3273405880,18020,18020,18020,18020,0
20240321,171500,3273405880,18020,18020,18020,18020,0
20240321,171400,3273405880,18020,18020,18020,18020,0
20240321,171300,3273405880,18020,18020,18020,18020,0
20240321,171200,3273405880,18020,18020,18020,18020,0
20240321,171100,3273405880,18020,18020,18020,18020,0
20240321,171000,3273405880,18020,18020,18020,18020,0
20240321,170900,3273405880,18020,18020,18020,18020,0
20240321,170800,3273405880,18020,18020,18020,18020,0
20240321,170700,3273405880,18020,18020,18020,18020,0
20240321,170600,3273405880,18020,18020,18020,18020,0
20240321,170500,3273405880,18020,18020,18020,18020,0
20240321,170400,3273405880,18020,18020,18020,18020,0
20240321,170300,3273405880,18020,18020,18020,18020,0
20240321,170200,3273405880,18020,18020,18020,18020,0
20240321,170100,3273405880,18020,18020,18020,18020,0
20240321,170000,3273405880,18020,18020,18020,18020,0
20240321,165900,3273405880,18020,18020,18020,18020,0
20240321,165800,3273405880,18020,18020,18020,18020,0
20240321,165700,3273405880,18020,18020,18020,18020,0
20240321,165600,3273405880,18020,18020,18020,18020,0
20240321,165500,3273405880,18020,18020,18020,18020,0
20240321,165400,3273405880,18020,18020,18020,18020,4989
20240321,165300,3273405880,18020,18020,18020,18020,0
20240321,165200,3273405880,18020,18020,18020,18020,0
20240321,165100,3273405880,18020,18020,18020,18020,0
20240321,165000,3273405880,18020,18020,18020,18020,0
20240321,164900,3273405880,18020,18020,18020,18020,0
20240321,164800,3273405880,18020,18020,18020,18020,0
20240321,164700,3273405880,18020,18020,18020,18020,0
20240321,164600,3273405880,18020,18020,18020,18020,0
20240321,164500,3273405880,18020,18020,18020,18020,0
20240321,164400,3273405880,18020,18020,18020,18020,0
20240321,164300,3273405880,18020,18020,18020,18020,0
20240321,164200,3273405880,18020,18020,18020,18020,0
20240321,164100,3273405880,18020,18020,18020,18020,0
20240321,164000,3273405880,18020,18020,18020,18020,0
20240321,163900,3273405880,18020,18020,18020,18020,0
20240321,163800,3273405880,18020,18020,18020,18020,0
20240321,163700,3273405880,18020,18020,18020,18020,0
20240321,163600,3273405880,18020,18020,18020,18020,0
20240321,163500,3273405880,18020,18020,18020,18020,0
20240321,163400,3273405880,18020,18020,18020,18020,0
20240321,163300,3273405880,18020,18020,18020,18020,0
20240321,163200,3273405880,18020,18020,18020,18020,0
20240321,163100,3273405880,18020,18020,18020,18020,0
20240321,163000,3273405880,18020,18020,18020,18020,0
20240321,162900,3273405880,18020,18020,18020,18020,0
20240321,162800,3273405880,18020,18020,18020,18020,0
20240321,162700,3273405880,18020,18020,18020,18020,0
20240321,162600,3273405880,18020,18020,18020,18020,0
20240321,162500,3273405880,18020,18020,18020,18020,0
20240321,162400,3273405880,18020,18020,18020,18020,4989
20240321,162300,3273405880,18020,18020,18020,18020,0
20240321,162200,3273405880,18020,18020,18020,18020,0
20240321,162100,3273405880,18020,18020,18020,18020,0
20240321,162000,3273405880,18020,18020,18020,18020,0
20240321,161900,3273405880,18020,18020,18020,18020,0
20240321,161800,3273405880,18020,18020,18020,18020,0
20240321,161700,3273405880,18020,18020,18020,18020,0
20240321,161600,3273405880,18020,18020,18020,18020,0
20240321,161500,3273405880,18020,18020,18020,18020,0
20240321,161400,3273405880,18020,18020,18020,18020,0
20240321,161300,3273405880,18020,18020,18020,18020,0
20240321,161200,3273405880,18020,18020,18020,18020,0
20240321,161100,3273405880,18020,18020,18020,18020,0
20240321,161000,3273405880,18020,18020,18020,18020,0
20240321,160900,3273405880,18020,18020,18020,18020,0
20240321,160800,3273405880,18020,18020,18020,18020,0
20240321,160700,3273405880,18020,18020,18020,18020,0
20240321,160600,3273405880,18020,18020,18020,18020,0
20240321,160500,3273405880,18020,18020,18020,18020,0
20240321,160400,3273405880,18020,18020,18020,18020,0
20240321,160300,3273405880,18020,18020,18020,18020,0
20240321,160200,3273405880,18020,18020,18020,18020,0
20240321,160100,3273405880,18020,18020,18020,18020,0
20240321,160000,3273405880,18020,18020,18020,18020,0
20240321,155900,3273405880,18020,18020,18020,18020,0
20240321,155800,3273405880,18020,18020,18020,18020,0
20240321,155700,3273405880,18020,18020,18020,18020,0
20240321,155600,3273405880,18020,18020,18020,18020,0
20240321,155500,3273405880,18020,18020,18020,18020,0
20240321,155400,3273405880,18020,18020,18020,18020,4989
20240321,155300,3273405880,18020,18020,18020,18020,0
20240321,155200,3273405880,18020,18020,18020,18020,0
20240321,155100,3273405880,18020,18020,18020,18020,0
20240321,155000,3273405880,18020,18020,18020,18020,0
20240321,154900,3273405880,18020,18020,18020,18020,0
20240321,154800,3273405880,18020,18020,18020,18020,0
20240321,154700,3273405880,18020,18020,18020,18020,0
20240321,154600,3273405880,18020,18020,18020,18020,0
20240321,154500,3273405880,18020,18020,18020,18020,0
20240321,154400,3273405880,18020,18020,18020,18020,0
20240321,154300,3273405880,18020,18020,18020,18020,0
20240321,154200,3273405880,18020,18020,18020,18020,0
20240321,154100,3273405880,18020,18020,18020,18020,0
20240321,154000,3273405880,18020,18020,18020,18020,0
20240321,153900,3273405880,18020,18020,18020,18020,0
20240321,153800,3273405880,18020,18020,18020,18020,0
20240321,153700,3273405880,18020,18020,18020,18020,0
20240321,153600,3273405880,18020,18020,18020,18020,0
20240321,153500,3273405880,18020,18020,18020,18020,0
20240321,153400,3273405880,18020,18020,18020,18020,0
20240321,153300,3273405880,18020,18020,18020,18020,0
20240321,153200,3273405880,18020,18020,18020,18020,0
20240321,153100,3273405880,18020,18020,18020,18020,0
20240321,153000,3273405880,18020,18020,18020,18020,4989
20240321,152900,3183504100,18060,18060,18060,18060,0
20240321,152800,3183504100,18060,18060,18060,18060,0
20240321,152700,3183504100,18060,18060,18060,18060,0
20240321,152600,3183504100,18060,18060,18060,18060,0
20240321,152500,3183504100,18060,18060,18060,18060,0
20240321,152400,3183504100,18060,18060,18060,18060,0
20240321,152300,3183504100,18060,18060,18060,18060,0
20240321,152200,3183504100,18060,18060,18060,18060,0
20240321,152100,3183504100,18060,18060,18060,18060,0
20240321,152000,3183504100,18060,18060,18060,18060,0
20240321,151900,3183504100,18060,18120,18120,18060,586
20240321,151800,3172896510,18110,18120,18130,18110,753
20240321,151700,3159256480,18130,18140,18140,18010,9581
20240321,151600,2986014130,18140,18150,18150,18140,1008
20240321,151500,2967722410,18150,18160,18160,18150,1970
20240321,151400,2931954330,18170,18170,18170,18160,408
20240321,151300,2924544010,18170,18170,18170,18170,1002
20240321,151200,2906337670,18170,18170,18190,18170,94
20240321,151100,2904628690,18190,18190,18190,18170,99
20240321,151000,2902829320,18190,18170,18190,18170,21
20240321,150900,2902447420,18170,18180,18190,18170,90
20240321,150800,2900811230,18180,18190,18190,18180,397
20240321,150700,2893592040,18180,18180,18190,18180,55
20240321,150600,2892591920,18190,18190,18190,18180,1070
20240321,150500,2873138260,18190,18190,18190,18190,61
20240321,150400,2872028670,18180,18190,18190,18180,3
20240321,150300,2871974120,18190,18190,18190,18180,337
20240321,150200,2865847080,18180,18180,18190,18180,366
20240321,150100,2859193160,18180,18190,18190,18180,275
20240321,150000,2854193630,18190,18190,18190,18190,193
20240321,145900,2850682960,18190,18190,18200,18190,624
20240321,145800,2839326400,18190,18190,18190,18190,412
20240321,145700,2831832120,18190,18190,18190,18190,0
20240321,145600,2831832120,18190,18180,18190,18180,257
20240321,145500,2827159290,18190,18180,18190,18180,401
20240321,145400,2819867110,18180,18180,18180,18180,0
20240321,145300,2819867110,18180,18180,18180,18180,2
20240321,145200,2819830750,18190,18210,18210,18190,349
20240321,145100,2813479080,18200,18200,18200,18200,128
20240321,145000,2811149480,18200,18200,18200,18200,359
20240321,144900,2804615680,18200,18190,18200,18190,173
20240321,144800,2801468780,18190,18200,18200,18190,547
20240321,144700,2791518680,18200,18190,18200,18190,49
20240321,144600,2790626940,18190,18190,18190,18190,21
20240321,144500,2790244950,18190,18190,18190,18190,51
20240321,144400,2789317260,18200,18190,18210,18190,556
20240321,144300,2779203360,18210,18200,18210,18200,723
20240321,144200,2766043670,18200,18190,18200,18190,72
20240321,144100,2764733690,18190,18190,18190,18190,3
20240321,144000,2764679120,18190,18200,18200,18190,213
20240321,143900,2760803640,18200,18200,18200,18190,169
20240321,143800,2757727970,18200,18190,18200,18190,21
20240321,143700,2757345960,18190,18190,18190,18180,201
20240321,143600,2753690170,18190,18190,18190,18190,287
20240321,143500,2748469640,18190,18190,18190,18190,155
20240321,143400,2745650190,18180,18180,18180,18180,112
20240321,143300,2743614030,18180,18180,18180,18180,84
20240321,143200,2742086910,18190,18190,18190,18190,76
20240321,143100,2740704470,18190,18180,18190,18180,245
20240321,143000,2736248020,18180,18190,18190,18180,352
20240321,142900,2729846240,18190,18190,18190,18190,212
20240321,142800,2725989960,18190,18190,18190,18190,39
20240321,142700,2725280550,18190,18190,18190,18180,293
20240321,142600,2719953660,18190,18190,18200,18190,49
20240321,142500,2719061970,18190,18190,18190,18190,417
20240321,142400,2711476740,18200,18170,18200,18170,448
20240321,142300,2703331270,18190,18170,18190,18170,5
20240321,142200,2703240340,18170,18170,18170,18170,2
20240321,142100,2703204000,18170,18170,18170,18170,12
20240321,142000,2702985960,18170,18170,18170,18170,2
20240321,141900,2702949620,18170,18180,18180,18170,211
20240321,141800,2699113730,18180,18190,18190,18170,17
20240321,141700,2698804650,18170,18170,18170,18170,442
20240321,141600,2690773510,18170,18170,18170,18170,3
20240321,141500,2690719000,18170,18190,18190,18170,2560
20240321,141400,2644169130,18200,18190,18200,18190,128
20240321,141300,2641839650,18200,18200,18200,18200,248
20240321,141200,2637326050,18210,18200,18210,18200,7
20240321,141100,2637198630,18200,18210,18210,18200,242
20240321,141000,2632791830,18210,18210,18210,18210,154
20240321,140900,2629987490,18200,18210,18210,18200,234
20240321,140800,2625726890,18210,18220,18220,18210,75
20240321,140700,2624361110,18210,18200,18210,18200,228
20240321,140600,2620209240,18200,18200,18200,18200,2
20240321,140500,2620172840,18210,18190,18210,18190,11
20240321,140400,2619972550,18190,18190,18190,18190,566
20240321,140300,2609677010,18210,18200,18210,18200,56
20240321,140200,2608657650,18190,18190,18190,18190,1
20240321,140100,2608639460,18190,18180,18190,18180,32
20240321,140000,2608057400,18180,18180,18180,18180,104
20240321,135900,2606166680,18180,18180,18180,18180,21
20240321,135800,2605784900,18170,18170,18170,18170,1
20240321,135700,2605766730,18170,18200,18200,18170,652
20240321,135600,2593915870,18180,18190,18190,18180,301
20240321,135500,2588441970,18200,18190,18200,18190,46
20240321,135400,2587605130,18190,18200,18200,18190,81
20240321,135300,2586130940,18200,18190,18200,18190,12
20240321,135200,2585912560,18190,18200,18200,18190,863
20240321,135100,2570205970,18200,18200,18200,18200,290
20240321,135000,2564927970,18210,18220,18220,18200,606
20240321,134900,2553888990,18220,18230,18230,18220,859
20240321,134800,2538232080,18230,18220,18230,18220,41
20240321,134700,2537484660,18220,18220,18230,18220,186
20240321,134600,2534094910,18210,18210,18220,18210,90
20240321,134500,2532455740,18220,18210,18230,18210,149
20240321,134400,2529739920,18230,18210,18230,18210,80
20240321,134300,2528281560,18190,18190,18190,18190,121
20240321,134200,2526080570,18200,18200,18200,18200,100
20240321,134100,2524260570,18180,18180,18190,18180,119
20240321,134000,2522096120,18170,18170,18170,18170,0
20240321,133900,2522096120,18170,18170,18170,18170,0
20240321,133800,2522096120,18170,18170,18170,18160,307
20240321,133700,2516520150,18170,18170,18170,18160,386
20240321,133600,2509506540,18200,18170,18200,18170,422
20240321,133500,2501838770,18170,18190,18190,18170,351
20240321,133400,2495456200,18190,18210,18210,18190,159
20240321,133300,2492562090,18210,18220,18220,18210,58
20240321,133200,2491505880,18220,18230,18230,18220,274
20240321,133100,2486511420,18240,18240,18240,18230,53
20240321,133000,2485544710,18240,18240,18240,18230,244
20240321,132900,2481094160,18240,18220,18240,18210,151
20240321,132800,2478341850,18220,18210,18220,18210,4
20240321,132700,2478268980,18220,18220,18220,18220,185
20240321,132600,2474898280,18190,18190,18190,18190,2
20240321,132500,2474861900,18190,18190,18190,18190,502
20240321,132400,2465730520,18190,18190,18190,18190,4
20240321,132300,2465657760,18190,18190,18230,18190,645
20240321,132200,2453921400,18190,18190,18190,18190,1
20240321,132100,2453903210,18200,18190,18200,18170,445
20240321,132000,2445807670,18190,18220,18220,18190,1147
20240321,131900,2424926640,18220,18210,18220,18210,44
20240321,131800,2424125000,18220,18220,18220,18220,6
20240321,131700,2424015680,18230,18230,18230,18230,100
20240321,131600,2422192680,18210,18210,18230,18210,27
20240321,131500,2421700910,18210,18210,18210,18210,521
20240321,131400,2412213500,18210,18220,18240,18210,25
20240321,131300,2411757760,18210,18210,18210,18210,1
20240321,131200,2411739550,18210,18210,18220,18210,126
20240321,131100,2409445040,18210,18210,18210,18210,162
20240321,131000,2406495020,18210,18200,18210,18200,10
20240321,130900,2406313000,18200,18200,18200,18200,102
20240321,130800,2404456600,18210,18200,18210,18200,17
20240321,130700,2404147150,18200,18180,18200,18180,472
20240321,130600,2395558990,18170,18170,18170,18170,4
20240321,130500,2395486310,18170,18180,18180,18170,81
20240321,130400,2394014040,18160,18160,18160,18160,2
20240321,130300,2393977720,18160,18160,18160,18160,2
20240321,130200,2393941400,18160,18160,18160,18160,20
20240321,130100,2393578200,18160,18180,18180,18160,6
20240321,130000,2393469140,18180,18150,18180,18150,43
20240321,125900,2392687470,18150,18170,18170,18150,205
20240321,125800,2388965500,18170,18170,18170,18170,4
20240321,125700,2388892820,18170,18170,18170,18170,0
20240321,125600,2388892820,18170,18170,18170,18170,141
20240321,125500,2386330850,18170,18170,18180,18170,474
20240321,125400,2377717840,18170,18180,18180,18170,71
20240321,125300,2376427180,18180,18160,18180,18160,222
20240321,125200,2372392500,18170,18120,18170,18120,436
20240321,125100,2364487180,18110,18110,18110,18110,204
20240321,125000,2360792740,18110,18100,18110,18100,407
20240321,124900,2353425190,18100,18090,18100,18090,41
20240321,124800,2352683390,18090,18090,18090,18090,3
20240321,124700,2352629120,18090,18100,18100,18090,86
20240321,124600,2351073360,18090,18090,18100,18090,207
20240321,124500,2347326810,18090,18090,18100,18080,1481
20240321,124400,2320535500,18090,18090,18090,18080,7
20240321,124300,2320408890,18100,18050,18100,18050,177
20240321,124200,2317205290,18050,18040,18050,18040,117
20240321,124100,2315094600,18040,18070,18090,18040,1637
20240321,124000,2285540570,18070,18070,18070,18070,148
20240321,123900,2282866210,18070,18110,18110,18070,49
20240321,123800,2281979170,18110,18120,18120,18050,862
20240321,123700,2266415050,18080,18090,18090,18060,2120
20240321,123600,2228100380,18090,18080,18090,18080,103
20240321,123500,2226237130,18080,18130,18130,18080,1403
20240321,123400,2200854060,18130,18140,18140,18130,1000
20240321,123300,2182722170,18140,18140,18140,18140,4
20240321,123200,2182649610,18140,18140,18150,18140,59
20240321,123100,2181578840,18140,18140,18140,18140,234
20240321,123000,2177334080,18140,18130,18140,18130,8
20240321,122900,2177189000,18130,18130,18130,18130,100
20240321,122800,2175376000,18130,18130,18130,18130,35
20240321,122700,2174741450,18130,18130,18150,18130,38
20240321,122600,2174052270,18150,18100,18150,18100,224
20240321,122500,2169995820,18100,18080,18100,18080,261
20240321,122400,2165275790,18080,18090,18090,18080,186
20240321,122300,2161911810,18090,18090,18100,18090,262
20240321,122200,2157172180,18100,18150,18150,18100,7752
20240321,122100,2016776150,18150,18130,18150,18130,85
20240321,122000,2015235080,18140,18140,18140,18140,215
20240321,121900,2011334980,18140,18140,18140,18140,3
20240321,121800,2011280560,18140,18130,18140,18130,265
20240321,121700,2006474400,18130,18130,18130,18120,362
20240321,121600,1999911350,18130,18130,18130,18130,231
20240321,121500,1995723320,18130,18140,18140,18130,30
20240321,121400,1995179410,18140,18150,18150,18140,153
20240321,121300,1992403950,18140,18150,18150,18140,471
20240321,121200,1983855380,18150,18160,18160,18150,70
20240321,121100,1982584360,18150,18150,18160,18150,116
20240321,121000,1980478240,18150,18170,18170,18150,249
20240321,120900,1975956880,18160,18180,18180,18160,615
20240321,120800,1964781220,18180,18180,18180,18180,4
20240321,120700,1964708500,18180,18200,18200,18180,388
20240321,120600,1957651850,18200,18200,18200,18200,0
20240321,120500,1957651850,18200,18190,18200,18190,341
20240321,120400,1951448950,18190,18190,18190,18190,100
20240321,120300,1949629950,18180,18180,18180,18180,14
20240321,120200,1949375430,18180,18180,18180,18180,36
20240321,120100,1948720950,18180,18180,18180,18180,234
20240321,120000,1944466830,18190,18190,18190,18190,0
20240321,115900,1944466830,18190,18170,18190,18170,82
20240321,115800,1942975860,18170,18160,18170,18160,25
20240321,115700,1942521730,18160,18170,18170,18160,304
20240321,115600,1936999560,18170,18190,18190,18170,16
20240321,115500,1936708820,18160,18150,18160,18150,8
20240321,115400,1936563550,18190,18170,18190,18150,832
20240321,115300,1921459820,18180,18190,18190,18180,320
20240321,115200,1915641710,18190,18180,18190,18180,108
20240321,115100,1913677240,18190,18180,18190,18180,12
20240321,115000,1913458990,18190,18190,18190,18190,4
20240321,114900,1913386230,18190,18190,18190,18180,45
20240321,114800,1912567700,18190,18190,18190,18180,9
20240321,114700,1912404000,18190,18190,18190,18190,53
20240321,114600,1911439930,18200,18200,18200,18200,36
20240321,114500,1910784730,18200,18200,18200,18200,157
20240321,114400,1907927330,18200,18200,18200,18200,106
20240321,114300,1905998130,18200,18180,18200,18180,2
20240321,114200,1905961750,18180,18150,18180,18150,203
20240321,114100,1902275200,18150,18170,18170,18150,187
20240321,114000,1898878320,18180,18180,18180,18180,100
20240321,113900,1897060320,18180,18220,18220,18170,601
20240321,113800,1886125950,18220,18220,18220,18220,10
20240321,113700,1885943750,18220,18200,18220,18200,32
20240321,113600,1885360740,18190,18180,18190,18170,64
20240321,113500,1884197490,18190,18200,18200,18190,130
20240321,113400,1881832680,18190,18170,18230,18170,16
20240321,113300,1881541490,18160,18130,18160,18130,1320
20240321,113200,1857598210,18130,18130,18130,18120,533
20240321,113100,1847935860,18140,18130,18140,18130,141
20240321,113000,1845379100,18130,18140,18140,18130,4
20240321,112900,1845306550,18130,18130,18140,18130,128
20240321,112800,1842985560,18140,18140,18140,18130,220
20240321,112700,1838996630,18140,18140,18140,18140,664
20240321,112600,1826951670,18130,18140,18140,18130,21
20240321,112500,1826570890,18130,18140,18140,18130,110
20240321,112400,1824576070,18140,18130,18140,18130,49
20240321,112300,1823687670,18130,18120,18130,18120,7
20240321,112200,1823560800,18130,18110,18140,18110,14
20240321,112100,1823307090,18110,18140,18140,18110,864
20240321,112000,1807652540,18140,18130,18140,18130,391
20240321,111900,1800563100,18130,18130,18140,18130,309
20240321,111800,1794960850,18130,18120,18130,18120,92
20240321,111700,1793292910,18130,18130,18130,18130,124
20240321,111600,1791044790,18120,18140,18140,18120,224
20240321,111500,1786985710,18130,18140,18140,18130,157
20240321,111400,1784139270,18140,18150,18150,18140,666
20240321,111300,1772056930,18150,18140,18150,18140,357
20240321,111200,1765580920,18140,18140,18140,18140,636
20240321,111100,1754043880,18140,18150,18150,18130,1036
20240321,111000,1735245940,18150,18150,18150,18110,927
20240321,110900,1718433560,18150,18140,18150,18140,1007
20240321,110800,1700159580,18120,18110,18120,18110,103
20240321,110700,1698294220,18110,18140,18140,18110,728
20240321,110600,1685097550,18140,18130,18140,18130,5
20240321,110500,1685006870,18140,18140,18140,18140,30
20240321,110400,1684462670,18130,18130,18150,18130,672
20240321,110300,1672276140,18150,18110,18150,18110,1148
20240321,110200,1651483310,18110,18110,18110,18110,69
20240321,110100,1650233720,18110,18100,18110,18100,136
20240321,110000,1647771780,18100,18100,18110,18100,53
20240321,105900,1646812380,18100,18110,18110,18100,305
20240321,105800,1641291850,18110,18100,18110,18090,290
20240321,105700,1636043420,18100,18080,18100,18080,420
20240321,105600,1628443430,18080,18090,18090,18080,556
20240321,105500,1618389560,18090,18130,18130,18090,1295
20240321,105400,1594942050,18130,18170,18190,18130,1908
20240321,105300,1560312470,18170,18190,18230,18150,1407
20240321,105200,1534755750,18190,18190,18230,18190,74
20240321,105100,1533409410,18230,18220,18230,18190,1068
20240321,105000,1513969710,18220,18210,18230,18210,135
20240321,104900,1511509970,18280,18240,18280,18210,1301
20240321,104800,1487813360,18280,18260,18280,18230,260
20240321,104700,1483070970,18260,18260,18260,18260,235
20240321,104600,1478779870,18260,18250,18260,18250,61
20240321,104500,1477666600,18250,18300,18300,18240,1102
20240321,104400,1457523530,18300,18310,18310,18300,124
20240321,104300,1455253590,18310,18300,18310,18300,16
20240321,104200,1454960650,18300,18350,18350,18300,117
20240321,104100,1452818610,18300,18330,18370,18290,735
20240321,104000,1439351190,18340,18360,18360,18340,1199
20240321,103900,1417340400,18350,18370,18370,18330,12
20240321,103800,1417120160,18370,18350,18370,18320,1004
20240321,103700,1398708450,18340,18370,18370,18340,333
20240321,103600,1392596380,18370,18380,18380,18370,357
20240321,103500,1386037340,18380,18370,18380,18370,106
20240321,103400,1384090090,18380,18370,18380,18370,41
20240321,103300,1383336520,18370,18360,18370,18360,370
20240321,103200,1376541450,18360,18350,18360,18340,35
20240321,103100,1375899210,18350,18350,18350,18340,125
20240321,103000,1373605660,18350,18350,18360,18340,1355
20240321,102900,1348752560,18350,18350,18350,18350,17
20240321,102800,1348440610,18360,18350,18360,18350,189
20240321,102700,1344970700,18350,18360,18370,18350,119
20240321,102600,1342786750,18360,18350,18360,18340,74
20240321,102500,1341428180,18330,18340,18340,18330,400
20240321,102400,1334094690,18370,18370,18370,18370,5
20240321,102300,1334002840,18330,18320,18330,18320,189
20240321,102200,1330540230,18370,18300,18370,18300,2479
20240321,102100,1285040290,18260,18330,18330,18260,1105
20240321,102000,1264814800,18320,18330,18340,18320,292
20240321,101900,1259462620,18330,18340,18340,18330,147
20240321,101800,1256767910,18340,18340,18340,18330,36
20240321,101700,1256107730,18320,18320,18320,18320,25
20240321,101600,1255649730,18320,18350,18350,18320,465
20240321,101500,1247123740,18320,18290,18320,18290,1948
20240321,101400,1211474770,18270,18270,18270,18270,261
20240321,101300,1206706300,18270,18270,18270,18220,606
20240321,101200,1195638740,18220,18270,18270,18220,5
20240321,101100,1195547490,18270,18270,18270,18270,3
20240321,101000,1195492680,18200,18200,18200,18200,252
20240321,100900,1190906280,18160,18200,18270,18160,993
20240321,100800,1172853330,18270,18190,18270,18190,128
20240321,100700,1170524770,18190,18190,18190,18190,2
20240321,100600,1170488390,18180,18150,18180,18150,490
20240321,100500,1161593810,18140,18140,18150,18140,193
20240321,100400,1158092760,18140,18150,18150,18140,715
20240321,100300,1145121060,18150,18150,18150,18150,379
20240321,100200,1138242210,18150,18160,18180,18120,2507
20240321,100100,1092740080,18170,18170,18180,18170,1096
20240321,100000,1072823950,18180,18180,18180,18160,635
20240321,095900,1061284500,18190,18270,18270,18190,3698
20240321,095800,993944990,18270,18270,18270,18260,66
20240321,095700,992739700,18270,18290,18290,18270,33
20240321,095600,992136650,18300,18300,18300,18240,923
20240321,095500,975297600,18310,18270,18330,18240,530
20240321,095400,965626760,18270,18300,18300,18270,836
20240321,095300,950337300,18350,18350,18350,18350,24
20240321,095200,949896900,18300,18350,18360,18290,788
20240321,095100,935471660,18320,18330,18330,18320,488
20240321,095000,926527240,18330,18350,18350,18330,124
20240321,094900,924253300,18350,18350,18350,18350,87
20240321,094800,922656850,18350,18350,18350,18350,676
20240321,094700,910252250,18350,18340,18350,18340,73
20240321,094600,908912900,18330,18330,18330,18330,0
20240321,094500,908912900,18330,18320,18330,18320,134
20240321,094400,906457940,18320,18310,18320,18290,119
20240321,094300,904279300,18300,18300,18300,18290,330
20240321,094200,898241140,18300,18320,18320,18300,1423
20240321,094100,872190040,18330,18350,18350,18330,155
20240321,094000,869347310,18360,18350,18360,18350,55
20240321,093900,868337810,18370,18370,18380,18360,977
20240321,093800,850394620,18360,18310,18360,18310,633
20240321,093700,838783940,18310,18340,18340,18300,349
20240321,093600,832392050,18310,18330,18340,18290,689
20240321,093500,819773300,18340,18360,18360,18340,192
20240321,093400,816250720,18360,18360,18360,18360,10
20240321,093300,816067120,18360,18370,18370,18360,282
20240321,093200,810887130,18360,18360,18370,18360,591
20240321,093100,800036320,18360,18380,18380,18360,397
20240321,093000,792744570,18380,18380,18380,18380,127
20240321,092900,790410310,18390,18390,18390,18390,198
20240321,092800,786769090,18400,18400,18400,18390,61
20240321,092700,785646830,18400,18460,18470,18400,580
20240321,092600,774960030,18470,18500,18500,18470,1022
20240321,092500,756068550,18500,18460,18500,18460,1324
20240321,092400,731594760,18450,18400,18470,18400,2132
20240321,092300,692273850,18400,18370,18400,18360,525
20240321,092200,682629020,18370,18350,18370,18350,1165
20240321,092100,661237640,18300,18290,18300,18220,1188
20240321,092000,639523220,18300,18300,18300,18290,51
20240321,091900,638590170,18300,18280,18300,18260,328
20240321,091800,632591640,18290,18290,18290,18210,257
20240321,091700,627905640,18290,18280,18290,18210,1917
20240321,091600,592917780,18280,18300,18300,18280,572
20240321,091500,582457110,18300,18370,18370,18300,439
20240321,091400,574412390,18360,18360,18370,18360,901
20240321,091300,557861750,18370,18300,18370,18260,734
20240321,091200,544445980,18300,18300,18370,18300,873
20240321,091100,528455610,18370,18380,18390,18300,2696
20240321,091000,478935070,18380,18380,18390,18380,219
20240321,090900,474909820,18370,18370,18370,18370,1
20240321,090800,474891450,18390,18390,18450,18390,1643
20240321,090700,444606090,18300,18310,18430,18300,3245
20240321,090600,385101370,18310,18410,18410,18030,10215
20240321,090500,198824380,18410,18350,18410,18350,39
20240321,090400,198107250,18360,18330,18430,18330,1770
20240321,090300,165583720,18340,18360,18360,18330,1172
20240321,090200,144075240,18360,18430,18430,18360,479
20240321,090100,135271630,18430,18500,18500,18360,1167
20240321,090000,113777550,18500,18360,18500,18360,6165