KissMeData/044490/min/candle-20240329.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240329,191700,2410601180,19090,19090,19090,19090,2103
20240329,191600,2410601180,19090,19090,19090,19090,0
20240329,191500,2410601180,19090,19090,19090,19090,0
20240329,191400,2410601180,19090,19090,19090,19090,0
20240329,191300,2410601180,19090,19090,19090,19090,0
20240329,191200,2410601180,19090,19090,19090,19090,0
20240329,191100,2410601180,19090,19090,19090,19090,0
20240329,191000,2410601180,19090,19090,19090,19090,0
20240329,190900,2410601180,19090,19090,19090,19090,0
20240329,190800,2410601180,19090,19090,19090,19090,0
20240329,190700,2410601180,19090,19090,19090,19090,0
20240329,190600,2410601180,19090,19090,19090,19090,0
20240329,190500,2410601180,19090,19090,19090,19090,0
20240329,190400,2410601180,19090,19090,19090,19090,0
20240329,190300,2410601180,19090,19090,19090,19090,0
20240329,190200,2410601180,19090,19090,19090,19090,0
20240329,190100,2410601180,19090,19090,19090,19090,0
20240329,190000,2410601180,19090,19090,19090,19090,0
20240329,185900,2410601180,19090,19090,19090,19090,0
20240329,185800,2410601180,19090,19090,19090,19090,0
20240329,185700,2410601180,19090,19090,19090,19090,0
20240329,185600,2410601180,19090,19090,19090,19090,0
20240329,185500,2410601180,19090,19090,19090,19090,0
20240329,185400,2410601180,19090,19090,19090,19090,0
20240329,185300,2410601180,19090,19090,19090,19090,0
20240329,185200,2410601180,19090,19090,19090,19090,0
20240329,185100,2410601180,19090,19090,19090,19090,0
20240329,185000,2410601180,19090,19090,19090,19090,0
20240329,184900,2410601180,19090,19090,19090,19090,0
20240329,184800,2410601180,19090,19090,19090,19090,0
20240329,184700,2410601180,19090,19090,19090,19090,2103
20240329,184600,2410601180,19090,19090,19090,19090,0
20240329,184500,2410601180,19090,19090,19090,19090,0
20240329,184400,2410601180,19090,19090,19090,19090,0
20240329,184300,2410601180,19090,19090,19090,19090,0
20240329,184200,2410601180,19090,19090,19090,19090,0
20240329,184100,2410601180,19090,19090,19090,19090,0
20240329,184000,2410601180,19090,19090,19090,19090,0
20240329,183900,2410601180,19090,19090,19090,19090,0
20240329,183800,2410601180,19090,19090,19090,19090,0
20240329,183700,2410601180,19090,19090,19090,19090,0
20240329,183600,2410601180,19090,19090,19090,19090,0
20240329,183500,2410601180,19090,19090,19090,19090,0
20240329,183400,2410601180,19090,19090,19090,19090,0
20240329,183300,2410601180,19090,19090,19090,19090,0
20240329,183200,2410601180,19090,19090,19090,19090,0
20240329,183100,2410601180,19090,19090,19090,19090,0
20240329,183000,2410601180,19090,19090,19090,19090,0
20240329,182900,2410601180,19090,19090,19090,19090,0
20240329,182800,2410601180,19090,19090,19090,19090,0
20240329,182700,2410601180,19090,19090,19090,19090,0
20240329,182600,2410601180,19090,19090,19090,19090,0
20240329,182500,2410601180,19090,19090,19090,19090,0
20240329,182400,2410601180,19090,19090,19090,19090,0
20240329,182300,2410601180,19090,19090,19090,19090,0
20240329,182200,2410601180,19090,19090,19090,19090,0
20240329,182100,2410601180,19090,19090,19090,19090,0
20240329,182000,2410601180,19090,19090,19090,19090,0
20240329,181900,2410601180,19090,19090,19090,19090,0
20240329,181800,2410601180,19090,19090,19090,19090,0
20240329,181700,2410601180,19090,19090,19090,19090,2103
20240329,181600,2410601180,19090,19090,19090,19090,0
20240329,181500,2410601180,19090,19090,19090,19090,0
20240329,181400,2410601180,19090,19090,19090,19090,0
20240329,181300,2410601180,19090,19090,19090,19090,0
20240329,181200,2410601180,19090,19090,19090,19090,0
20240329,181100,2410601180,19090,19090,19090,19090,0
20240329,181000,2410601180,19090,19090,19090,19090,0
20240329,180900,2410601180,19090,19090,19090,19090,0
20240329,180800,2410601180,19090,19090,19090,19090,0
20240329,180700,2410601180,19090,19090,19090,19090,0
20240329,180600,2410601180,19090,19090,19090,19090,0
20240329,180500,2410601180,19090,19090,19090,19090,0
20240329,180400,2410601180,19090,19090,19090,19090,0
20240329,180300,2410601180,19090,19090,19090,19090,0
20240329,180200,2410601180,19090,19090,19090,19090,0
20240329,180100,2410601180,19090,19090,19090,19090,0
20240329,180000,2410601180,19090,19090,19090,19090,0
20240329,175900,2410601180,19090,19090,19090,19090,0
20240329,175800,2410601180,19090,19090,19090,19090,0
20240329,175700,2410601180,19090,19090,19090,19090,0
20240329,175600,2410601180,19090,19090,19090,19090,0
20240329,175500,2410601180,19090,19090,19090,19090,0
20240329,175400,2410601180,19090,19090,19090,19090,0
20240329,175300,2410601180,19090,19090,19090,19090,0
20240329,175200,2410601180,19090,19090,19090,19090,0
20240329,175100,2410601180,19090,19090,19090,19090,0
20240329,175000,2410601180,19090,19090,19090,19090,0
20240329,174900,2410601180,19090,19090,19090,19090,0
20240329,174800,2410601180,19090,19090,19090,19090,0
20240329,174700,2410601180,19090,19090,19090,19090,2103
20240329,174600,2410601180,19090,19090,19090,19090,0
20240329,174500,2410601180,19090,19090,19090,19090,0
20240329,174400,2410601180,19090,19090,19090,19090,0
20240329,174300,2410601180,19090,19090,19090,19090,0
20240329,174200,2410601180,19090,19090,19090,19090,0
20240329,174100,2410601180,19090,19090,19090,19090,0
20240329,174000,2410601180,19090,19090,19090,19090,0
20240329,173900,2410601180,19090,19090,19090,19090,0
20240329,173800,2410601180,19090,19090,19090,19090,0
20240329,173700,2410601180,19090,19090,19090,19090,0
20240329,173600,2410601180,19090,19090,19090,19090,0
20240329,173500,2410601180,19090,19090,19090,19090,0
20240329,173400,2410601180,19090,19090,19090,19090,0
20240329,173300,2410601180,19090,19090,19090,19090,0
20240329,173200,2410601180,19090,19090,19090,19090,0
20240329,173100,2410601180,19090,19090,19090,19090,0
20240329,173000,2410601180,19090,19090,19090,19090,0
20240329,172900,2410601180,19090,19090,19090,19090,0
20240329,172800,2410601180,19090,19090,19090,19090,0
20240329,172700,2410601180,19090,19090,19090,19090,0
20240329,172600,2410601180,19090,19090,19090,19090,0
20240329,172500,2410601180,19090,19090,19090,19090,0
20240329,172400,2410601180,19090,19090,19090,19090,0
20240329,172300,2410601180,19090,19090,19090,19090,0
20240329,172200,2410601180,19090,19090,19090,19090,0
20240329,172100,2410601180,19090,19090,19090,19090,0
20240329,172000,2410601180,19090,19090,19090,19090,0
20240329,171900,2410601180,19090,19090,19090,19090,0
20240329,171800,2410601180,19090,19090,19090,19090,0
20240329,171700,2410601180,19090,19090,19090,19090,2103
20240329,171600,2410601180,19090,19090,19090,19090,0
20240329,171500,2410601180,19090,19090,19090,19090,0
20240329,171400,2410601180,19090,19090,19090,19090,0
20240329,171300,2410601180,19090,19090,19090,19090,0
20240329,171200,2410601180,19090,19090,19090,19090,0
20240329,171100,2410601180,19090,19090,19090,19090,0
20240329,171000,2410601180,19090,19090,19090,19090,0
20240329,170900,2410601180,19090,19090,19090,19090,0
20240329,170800,2410601180,19090,19090,19090,19090,0
20240329,170700,2410601180,19090,19090,19090,19090,0
20240329,170600,2410601180,19090,19090,19090,19090,0
20240329,170500,2410601180,19090,19090,19090,19090,0
20240329,170400,2410601180,19090,19090,19090,19090,0
20240329,170300,2410601180,19090,19090,19090,19090,0
20240329,170200,2410601180,19090,19090,19090,19090,0
20240329,170100,2410601180,19090,19090,19090,19090,0
20240329,170000,2410601180,19090,19090,19090,19090,0
20240329,165900,2410601180,19090,19090,19090,19090,0
20240329,165800,2410601180,19090,19090,19090,19090,0
20240329,165700,2410601180,19090,19090,19090,19090,0
20240329,165600,2410601180,19090,19090,19090,19090,0
20240329,165500,2410601180,19090,19090,19090,19090,0
20240329,165400,2410601180,19090,19090,19090,19090,0
20240329,165300,2410601180,19090,19090,19090,19090,0
20240329,165200,2410601180,19090,19090,19090,19090,0
20240329,165100,2410601180,19090,19090,19090,19090,0
20240329,165000,2410601180,19090,19090,19090,19090,0
20240329,164900,2410601180,19090,19090,19090,19090,0
20240329,164800,2410601180,19090,19090,19090,19090,0
20240329,164700,2410601180,19090,19090,19090,19090,2103
20240329,164600,2410601180,19090,19090,19090,19090,0
20240329,164500,2410601180,19090,19090,19090,19090,0
20240329,164400,2410601180,19090,19090,19090,19090,0
20240329,164300,2410601180,19090,19090,19090,19090,0
20240329,164200,2410601180,19090,19090,19090,19090,0
20240329,164100,2410601180,19090,19090,19090,19090,0
20240329,164000,2410601180,19090,19090,19090,19090,0
20240329,163900,2410601180,19090,19090,19090,19090,0
20240329,163800,2410601180,19090,19090,19090,19090,0
20240329,163700,2410601180,19090,19090,19090,19090,0
20240329,163600,2410601180,19090,19090,19090,19090,0
20240329,163500,2410601180,19090,19090,19090,19090,0
20240329,163400,2410601180,19090,19090,19090,19090,0
20240329,163300,2410601180,19090,19090,19090,19090,0
20240329,163200,2410601180,19090,19090,19090,19090,0
20240329,163100,2410601180,19090,19090,19090,19090,0
20240329,163000,2410601180,19090,19090,19090,19090,0
20240329,162900,2410601180,19090,19090,19090,19090,0
20240329,162800,2410601180,19090,19090,19090,19090,0
20240329,162700,2410601180,19090,19090,19090,19090,0
20240329,162600,2410601180,19090,19090,19090,19090,0
20240329,162500,2410601180,19090,19090,19090,19090,0
20240329,162400,2410601180,19090,19090,19090,19090,0
20240329,162300,2410601180,19090,19090,19090,19090,0
20240329,162200,2410601180,19090,19090,19090,19090,0
20240329,162100,2410601180,19090,19090,19090,19090,0
20240329,162000,2410601180,19090,19090,19090,19090,0
20240329,161900,2410601180,19090,19090,19090,19090,0
20240329,161800,2410601180,19090,19090,19090,19090,0
20240329,161700,2410601180,19090,19090,19090,19090,2103
20240329,161600,2410601180,19090,19090,19090,19090,0
20240329,161500,2410601180,19090,19090,19090,19090,0
20240329,161400,2410601180,19090,19090,19090,19090,0
20240329,161300,2410601180,19090,19090,19090,19090,0
20240329,161200,2410601180,19090,19090,19090,19090,0
20240329,161100,2410601180,19090,19090,19090,19090,0
20240329,161000,2410601180,19090,19090,19090,19090,0
20240329,160900,2410601180,19090,19090,19090,19090,0
20240329,160800,2410601180,19090,19090,19090,19090,0
20240329,160700,2410601180,19090,19090,19090,19090,0
20240329,160600,2410601180,19090,19090,19090,19090,0
20240329,160500,2410601180,19090,19090,19090,19090,0
20240329,160400,2410601180,19090,19090,19090,19090,0
20240329,160300,2410601180,19090,19090,19090,19090,0
20240329,160200,2410601180,19090,19090,19090,19090,0
20240329,160100,2410601180,19090,19090,19090,19090,0
20240329,160000,2410601180,19090,19090,19090,19090,0
20240329,155900,2410601180,19090,19090,19090,19090,0
20240329,155800,2410601180,19090,19090,19090,19090,0
20240329,155700,2410601180,19090,19090,19090,19090,0
20240329,155600,2410601180,19090,19090,19090,19090,0
20240329,155500,2410601180,19090,19090,19090,19090,0
20240329,155400,2410601180,19090,19090,19090,19090,0
20240329,155300,2410601180,19090,19090,19090,19090,0
20240329,155200,2410601180,19090,19090,19090,19090,0
20240329,155100,2410601180,19090,19090,19090,19090,0
20240329,155000,2410601180,19090,19090,19090,19090,0
20240329,154900,2410601180,19090,19090,19090,19090,0
20240329,154800,2410601180,19090,19090,19090,19090,0
20240329,154700,2410601180,19090,19090,19090,19090,2103
20240329,154600,2410601180,19090,19090,19090,19090,0
20240329,154500,2410601180,19090,19090,19090,19090,0
20240329,154400,2410601180,19090,19090,19090,19090,0
20240329,154300,2410601180,19090,19090,19090,19090,0
20240329,154200,2410601180,19090,19090,19090,19090,0
20240329,154100,2410601180,19090,19090,19090,19090,0
20240329,154000,2410601180,19090,19090,19090,19090,0
20240329,153900,2410601180,19090,19090,19090,19090,0
20240329,153800,2410601180,19090,19090,19090,19090,0
20240329,153700,2410601180,19090,19090,19090,19090,0
20240329,153600,2410601180,19090,19090,19090,19090,0
20240329,153500,2410601180,19090,19090,19090,19090,0
20240329,153400,2410601180,19090,19090,19090,19090,0
20240329,153300,2410601180,19090,19090,19090,19090,0
20240329,153200,2410601180,19090,19090,19090,19090,0
20240329,153100,2410601180,19090,19090,19090,19090,0
20240329,153000,2410601180,19090,19090,19090,19090,2103
20240329,152900,2370454910,19090,19090,19090,19090,0
20240329,152800,2370454910,19090,19090,19090,19090,0
20240329,152700,2370454910,19090,19090,19090,19090,0
20240329,152600,2370454910,19090,19090,19090,19090,0
20240329,152500,2370454910,19090,19090,19090,19090,0
20240329,152400,2370454910,19090,19090,19090,19090,0
20240329,152300,2370454910,19090,19090,19090,19090,0
20240329,152200,2370454910,19090,19090,19090,19090,0
20240329,152100,2370454910,19090,19090,19090,19090,0
20240329,152000,2370454910,19090,19090,19090,19090,0
20240329,151900,2370454910,19090,19080,19100,19080,81
20240329,151800,2368908780,19080,19090,19090,19080,213
20240329,151700,2364843670,19090,19090,19090,19080,171
20240329,151600,2361579450,19090,19090,19100,19080,314
20240329,151500,2355584580,19090,19090,19090,19090,87
20240329,151400,2353923750,19080,19090,19090,19080,54
20240329,151300,2352893090,19090,19080,19090,19080,103
20240329,151200,2350927460,19080,19100,19100,19080,113
20240329,151100,2348770160,19080,19080,19090,19080,270
20240329,151000,2343617530,19090,19080,19100,19080,119
20240329,150900,2341346050,19080,19090,19090,19080,209
20240329,150800,2337356730,19090,19090,19090,19080,101
20240329,150700,2335429120,19090,19070,19100,19060,164
20240329,150600,2332300210,19080,19080,19080,19080,126
20240329,150500,2329896130,19080,19080,19100,19080,121
20240329,150400,2327586190,19090,19090,19100,19090,73
20240329,150300,2326192570,19090,19090,19090,19080,78
20240329,150200,2324704080,19090,19080,19110,19080,420
20240329,150100,2316686740,19080,19100,19100,19080,147
20240329,150000,2313880200,19110,19090,19110,19090,97
20240329,145900,2312028030,19100,19090,19100,19080,229
20240329,145800,2307655090,19080,19090,19100,19080,143
20240329,145700,2304925150,19090,19090,19090,19080,226
20240329,145600,2300611740,19100,19080,19100,19080,174
20240329,145500,2297290690,19080,19050,19080,19050,242
20240329,145400,2292678760,19050,19050,19100,19050,134
20240329,145300,2290122910,19050,19060,19070,19050,47
20240329,145200,2289227530,19120,19040,19120,19040,234
20240329,145100,2284764540,19040,19100,19120,19040,1166
20240329,145000,2262530640,19090,19090,19120,19090,113
20240329,144900,2260373070,19090,19090,19090,19070,172
20240329,144800,2257090290,19090,19090,19100,19090,160
20240329,144700,2254035840,19090,19090,19110,19090,106
20240329,144600,2252011040,19090,19150,19150,19080,94
20240329,144500,2250212930,19090,19080,19090,19070,391
20240329,144400,2242750480,19070,19070,19070,19070,450
20240329,144300,2234168980,19070,19080,19080,19070,546
20240329,144200,2223756010,19080,19120,19120,19070,1292
20240329,144100,2199076890,19120,19160,19160,19120,1314
20240329,144000,2173922780,19160,19160,19160,19160,24
20240329,143900,2173462940,19160,19160,19160,19150,129
20240329,143800,2170991390,19160,19160,19170,19160,102
20240329,143700,2169036440,19160,19160,19170,19160,200
20240329,143600,2165204340,19160,19150,19160,19150,87
20240329,143500,2163537680,19160,19160,19180,19150,614
20240329,143400,2151778470,19160,19150,19160,19150,87
20240329,143300,2150112230,19160,19140,19160,19140,167
20240329,143200,2146912900,19150,19160,19160,19140,72
20240329,143100,2145534230,19160,19160,19160,19150,167
20240329,143000,2142335090,19160,19150,19160,19150,54
20240329,142900,2141300600,19160,19170,19170,19150,57
20240329,142800,2140208780,19140,19160,19170,19140,167
20240329,142700,2137008890,19160,19160,19160,19160,91
20240329,142600,2135265330,19160,19140,19160,19140,41
20240329,142500,2134480070,19140,19150,19190,19140,200
20240329,142400,2130645880,19140,19140,19140,19140,97
20240329,142300,2128789300,19160,19150,19160,19140,132
20240329,142200,2126261000,19150,19150,19150,19140,124
20240329,142100,2123886540,19150,19160,19160,19140,145
20240329,142000,2121110120,19160,19160,19170,19160,158
20240329,141900,2118081910,19160,19170,19170,19160,16
20240329,141800,2117775340,19170,19160,19170,19160,123
20240329,141700,2115417710,19160,19170,19170,19160,152
20240329,141600,2112504370,19160,19160,19160,19160,43
20240329,141500,2111680490,19200,19200,19210,19200,102
20240329,141400,2109721460,19200,19200,19200,19190,330
20240329,141300,2103387020,19200,19190,19200,19190,149
20240329,141200,2100527160,19190,19140,19190,19140,425
20240329,141100,2092380590,19140,19160,19160,19140,43
20240329,141000,2091557200,19160,19130,19170,19130,240
20240329,140900,2086959490,19140,19150,19150,19130,341
20240329,140800,2080432330,19140,19150,19150,19140,30
20240329,140700,2079857930,19150,19140,19150,19140,75
20240329,140600,2078421780,19150,19140,19150,19140,107
20240329,140500,2076373600,19140,19130,19140,19130,57
20240329,140400,2075283140,19130,19140,19140,19130,271
20240329,140300,2070098280,19130,19140,19140,19130,143
20240329,140200,2067361450,19140,19130,19140,19130,89
20240329,140100,2065658690,19130,19130,19130,19130,217
20240329,140000,2061507480,19130,19120,19130,19120,60
20240329,135900,2060360240,19100,19120,19120,19100,95
20240329,135800,2058544380,19100,19110,19110,19100,125
20240329,135700,2056155860,19110,19100,19110,19100,45
20240329,135600,2055296250,19100,19110,19110,19100,110
20240329,135500,2053194620,19100,19110,19110,19100,81
20240329,135400,2051646930,19110,19100,19110,19100,221
20240329,135300,2047424060,19100,19100,19100,19100,249
20240329,135200,2042668160,19100,19120,19120,19100,325
20240329,135100,2036458030,19110,19110,19120,19110,122
20240329,135000,2034125980,19110,19100,19110,19100,55
20240329,134900,2033075270,19100,19090,19120,19090,134
20240329,134800,2030514880,19090,19110,19110,19090,232
20240329,134700,2026084940,19110,19100,19110,19090,406
20240329,134600,2018330380,19100,19110,19110,19100,145
20240329,134500,2015560250,19110,19110,19110,19100,187
20240329,134400,2011987500,19110,19110,19110,19100,293
20240329,134300,2006388810,19110,19100,19110,19100,57
20240329,134200,2005299950,19100,19100,19110,19100,84
20240329,134100,2003695440,19100,19100,19130,19100,103
20240329,134000,2001726250,19140,19140,19140,19140,89
20240329,133900,2000022790,19140,19100,19140,19100,306
20240329,133800,1994169520,19120,19100,19120,19100,377
20240329,133700,1986961560,19100,19120,19120,19090,569
20240329,133600,1976092850,19110,19110,19120,19100,90
20240329,133500,1974372910,19110,19110,19120,19110,77
20240329,133400,1972900810,19110,19110,19110,19110,52
20240329,133300,1971907090,19110,19110,19110,19100,111
20240329,133200,1969786220,19110,19100,19110,19100,25
20240329,133100,1969308540,19100,19090,19110,19090,332
20240329,133000,1962967300,19090,19110,19110,19090,220
20240329,132900,1958766090,19090,19100,19100,19090,157
20240329,132800,1955767620,19100,19090,19100,19090,59
20240329,132700,1954641020,19090,19090,19090,19090,184
20240329,132600,1951128460,19110,19100,19110,19090,114
20240329,132500,1948950520,19100,19100,19140,19100,90
20240329,132400,1947229000,19100,19090,19170,19090,147
20240329,132300,1944415810,19090,19070,19090,19070,151
20240329,132200,1941535010,19060,19060,19120,19060,127
20240329,132100,1939110610,19060,19060,19170,19050,111
20240329,132000,1936992000,19060,19050,19060,19050,86
20240329,131900,1935352890,19050,19080,19080,19050,117
20240329,131800,1933122100,19080,19070,19080,19050,391
20240329,131700,1925669720,19070,19100,19110,19070,1345
20240329,131600,1899987250,19100,19110,19110,19100,78
20240329,131500,1898496810,19110,19100,19110,19100,67
20240329,131400,1897216920,19110,19100,19110,19100,72
20240329,131300,1895841090,19110,19110,19110,19110,50
20240329,131200,1894885590,19110,19130,19130,19110,285
20240329,131100,1889434620,19130,19140,19140,19130,74
20240329,131000,1888018560,19140,19130,19140,19130,54
20240329,130900,1886985350,19130,19140,19150,19130,156
20240329,130800,1883999310,19140,19130,19140,19130,164
20240329,130700,1880861100,19130,19150,19150,19100,836
20240329,130600,1864874530,19150,19130,19170,19120,151
20240329,130500,1861983220,19130,19120,19130,19110,649
20240329,130400,1849577680,19130,19120,19130,19120,130
20240329,130300,1847090940,19120,19150,19150,19120,446
20240329,130200,1838556990,19150,19150,19150,19150,120
20240329,130100,1836258990,19150,19140,19150,19140,80
20240329,130000,1834727040,19140,19150,19150,19140,107
20240329,125900,1832678390,19150,19150,19150,19150,19
20240329,125800,1832314540,19150,19150,19150,19140,110
20240329,125700,1830208330,19150,19150,19150,19150,116
20240329,125600,1827986930,19160,19160,19160,19160,93
20240329,125500,1826205050,19150,19150,19150,19150,2
20240329,125400,1826166750,19150,19130,19150,19130,80
20240329,125300,1824635070,19150,19150,19160,19150,95
20240329,125200,1822815810,19150,19150,19150,19150,0
20240329,125100,1822815810,19150,19140,19150,19120,108
20240329,125000,1820747860,19150,19150,19150,19150,40
20240329,124900,1819981860,19160,19090,19160,19090,223
20240329,124800,1815710990,19090,19090,19090,19090,81
20240329,124700,1814164700,19090,19090,19090,19090,10
20240329,124600,1813973800,19090,19080,19090,19080,319
20240329,124500,1807884280,19070,19080,19080,19070,90
20240329,124400,1806167110,19080,19060,19080,19060,28
20240329,124300,1805633370,19060,19090,19090,19060,73
20240329,124200,1804240100,19080,19080,19080,19080,258
20240329,124100,1799317460,19140,19080,19140,19080,68
20240329,124000,1798016240,19080,19050,19080,19050,22
20240329,123900,1797596630,19050,19090,19090,19050,176
20240329,123800,1794242840,19090,19080,19160,19070,229
20240329,123700,1789872690,19080,19080,19080,19080,9
20240329,123600,1789700970,19090,19090,19150,19090,148
20240329,123500,1786871870,19150,19150,19150,19150,112
20240329,123400,1784727070,19090,19090,19090,19090,4
20240329,123300,1784650710,19090,19100,19100,19090,46
20240329,123200,1783772170,19100,19140,19140,19100,138
20240329,123100,1781133850,19140,19070,19140,19070,72
20240329,123000,1779755840,19140,19060,19140,19060,80
20240329,122900,1778226000,19060,19140,19140,19060,59
20240329,122800,1777101380,19140,19070,19140,19070,77
20240329,122700,1775628580,19060,19060,19130,19060,127
20240329,122600,1773203550,19060,19060,19060,19060,0
20240329,122500,1773203550,19060,19060,19060,19050,135
20240329,122400,1770630950,19060,19060,19060,19060,161
20240329,122300,1767562290,19130,19060,19130,19060,72
20240329,122200,1766185000,19060,19050,19060,19050,131
20240329,122100,1763689140,19060,19070,19070,19060,241
20240329,122000,1759095110,19120,19070,19120,19070,70
20240329,121900,1757757060,19070,19110,19110,19070,87
20240329,121800,1756095450,19060,19070,19070,19060,52
20240329,121700,1755104320,19070,19070,19070,19070,62
20240329,121600,1753921980,19070,19100,19100,19070,62
20240329,121500,1752737840,19090,19070,19090,19060,142
20240329,121400,1750028920,19090,19090,19090,19090,123
20240329,121300,1747680850,19110,19110,19110,19110,0
20240329,121200,1747680850,19110,19040,19110,19040,115
20240329,121100,1745486840,19100,19100,19100,19100,63
20240329,121000,1744283540,19100,19100,19100,19100,0
20240329,120900,1744283540,19100,19030,19100,19030,116
20240329,120800,1742071650,19030,19030,19030,19030,2
20240329,120700,1742033590,19110,19040,19110,19030,68
20240329,120600,1740734480,19040,19100,19100,19020,125
20240329,120500,1738351860,19020,19020,19020,19020,17
20240329,120400,1738028520,19110,19110,19110,19110,63
20240329,120300,1736824590,19020,19020,19020,19020,56
20240329,120200,1735759470,19110,19110,19110,19110,63
20240329,120100,1734555540,19120,19120,19120,19120,62
20240329,120000,1733370100,19020,19010,19020,19010,73
20240329,115900,1731982200,19100,19100,19100,19100,63
20240329,115800,1730778900,19100,19090,19100,19010,135
20240329,115700,1728202960,19010,19020,19100,19010,261
20240329,115600,1723239900,19100,19100,19100,19100,163
20240329,115500,1720126600,19090,19090,19090,19090,37
20240329,115400,1719420270,19090,19100,19100,19010,160
20240329,115300,1716373540,19010,19010,19100,19010,89
20240329,115200,1714675980,19010,19010,19010,19010,36
20240329,115100,1713991620,19010,19010,19100,19010,237
20240329,115000,1709480580,19010,19100,19100,19010,78
20240329,114900,1707991230,19100,19100,19100,19100,50
20240329,114800,1707036230,19100,19000,19100,19000,170
20240329,114700,1703799130,19080,19080,19080,19080,55
20240329,114600,1702749730,19070,18990,19070,18990,733
20240329,114500,1688825020,19010,19080,19080,19000,1284
20240329,114400,1664417060,19010,19010,19010,19010,0
20240329,114300,1664417060,19010,19020,19100,19010,178
20240329,114200,1661026860,19020,19030,19100,19020,219
20240329,114100,1656860280,19110,19110,19110,19110,63
20240329,114000,1655656350,19110,19110,19110,19110,63
20240329,113900,1654452420,19020,19020,19030,19020,1371
20240329,113800,1628373860,19070,19070,19070,19070,87
20240329,113700,1626714770,19040,19040,19040,19040,63
20240329,113600,1625515250,18990,19010,19050,18990,111
20240329,113500,1623405970,19060,19000,19070,19000,86
20240329,113400,1621767380,19060,19060,19060,19060,2
20240329,113300,1621729260,19060,19000,19060,18990,387
20240329,113200,1614375220,18990,19080,19080,18990,1338
20240329,113100,1588957910,18980,18980,18980,18980,110
20240329,113000,1586870110,18980,19040,19120,18980,460
20240329,112900,1578125280,19060,19070,19070,19060,322
20240329,112800,1571986640,19070,18970,19070,18970,284
20240329,112700,1566592860,18970,19070,19070,18970,1713
20240329,112600,1534078880,18990,19050,19070,18990,53
20240329,112500,1533069150,19050,19050,19050,19050,63
20240329,112400,1531869000,18980,19060,19060,18980,1739
20240329,112300,1498839640,19000,18990,19070,18980,150
20240329,112200,1495989600,19070,19070,19070,19070,63
20240329,112100,1494788190,18970,19000,19000,18970,892
20240329,112000,1477853670,19080,18990,19080,18990,95
20240329,111900,1476043950,18990,18980,19070,18980,261
20240329,111800,1471084180,18980,19060,19060,18970,367
20240329,111700,1464104370,19060,19060,19060,19060,2
20240329,111600,1464066250,19040,19030,19040,19030,32
20240329,111500,1463457070,18970,19000,19000,18970,117
20240329,111400,1461234650,19050,19000,19050,19000,853
20240329,111300,1444994500,19000,19000,19000,19000,0
20240329,111200,1444994500,19000,18930,19000,18920,647
20240329,111100,1432743450,18900,18980,19000,18900,2620
20240329,111000,1383177110,18980,19010,19010,18970,664
20240329,110900,1370565480,19000,19010,19100,19000,337
20240329,110800,1364156000,19010,19120,19120,19000,6676
20240329,110700,1237160790,19170,19110,19170,19110,64
20240329,110600,1235933970,19110,19130,19160,19110,362
20240329,110500,1229011420,19150,19150,19150,19150,0
20240329,110400,1229011420,19150,19130,19160,19130,93
20240329,110300,1227231030,19130,19150,19150,19120,210
20240329,110200,1223212880,19110,19120,19120,19110,240
20240329,110100,1218624580,19120,19080,19120,19070,722
20240329,110000,1204828710,19050,19120,19120,19050,1139
20240329,105900,1183103470,19120,19140,19140,19120,64
20240329,105800,1181878530,19160,19150,19160,19150,95
20240329,105700,1180058960,19100,19180,19180,19100,109
20240329,105600,1177975620,19180,19130,19180,19130,92
20240329,105500,1176212510,19130,19130,19130,19130,47
20240329,105400,1175313400,19110,19130,19130,19110,141
20240329,105300,1172617460,19130,19180,19190,19130,577
20240329,105200,1161562820,19190,19210,19210,19190,31
20240329,105100,1160967910,19210,19240,19240,19200,322
20240329,105000,1154780220,19240,19270,19270,19240,74
20240329,104900,1153354510,19270,19270,19270,19270,15
20240329,104800,1153065460,19300,19240,19300,19220,349
20240329,104700,1146349620,19240,19300,19300,19240,101
20240329,104600,1144405420,19250,19210,19250,19210,82
20240329,104500,1142829230,19200,19200,19300,19200,95
20240329,104400,1140998890,19200,19200,19200,19200,6
20240329,104300,1140883690,19200,19200,19300,19180,97
20240329,104200,1139015210,19200,19270,19270,19200,157
20240329,104100,1135996400,19270,19270,19270,19270,0
20240329,104000,1135996400,19270,19290,19290,19270,82
20240329,103900,1134415000,19290,19260,19290,19260,41
20240329,103800,1133625250,19260,19160,19260,19160,421
20240329,103700,1125531080,19160,19160,19170,19160,1174
20240329,103600,1103037140,19160,19150,19160,19150,43
20240329,103500,1102213510,19150,19160,19160,19150,132
20240329,103400,1099684770,19140,19140,19160,19140,77
20240329,103300,1098209730,19140,19140,19140,19130,81
20240329,103200,1096659440,19140,19150,19160,19140,374
20240329,103100,1089496020,19150,19150,19150,19150,60
20240329,103000,1088347020,19150,19150,19150,19140,32
20240329,102900,1087734380,19140,19140,19140,19140,11
20240329,102800,1087523840,19140,19140,19140,19140,1
20240329,102700,1087504700,19140,19160,19160,19140,67
20240329,102600,1086221060,19160,19160,19160,19160,26
20240329,102500,1085722900,19160,19160,19160,19160,45
20240329,102400,1084860700,19100,19120,19120,19100,658
20240329,102300,1072291550,19120,19150,19150,19110,1216
20240329,102200,1049044400,19160,19180,19180,19160,105
20240329,102100,1047031500,19180,19150,19240,19150,357
20240329,102000,1040184900,19120,19090,19120,19090,166
20240329,101900,1037011970,19110,19080,19120,19080,106
20240329,101800,1034985330,19080,19130,19130,19080,953
20240329,101700,1016772700,19130,19130,19130,19110,524
20240329,101600,1006755080,19130,19150,19150,19130,304
20240329,101500,1000936580,19160,19160,19160,19160,268
20240329,101400,995801700,19160,19120,19160,19120,337
20240329,101300,989354150,19120,19150,19150,19120,845
20240329,101200,973188720,19150,19140,19150,19130,140
20240329,101100,970510020,19170,19120,19170,19120,106
20240329,101000,968482380,19130,19100,19130,19080,678
20240329,100900,955531260,19110,19110,19110,19100,805
20240329,100800,940155230,19110,19120,19120,19110,143
20240329,100700,937422400,19110,19140,19140,19110,75
20240329,100600,935988680,19150,19150,19150,19150,316
20240329,100500,929937280,19240,19120,19240,19120,29
20240329,100400,929382260,19140,19170,19170,19100,8208
20240329,100300,772521270,19170,19250,19250,19170,701
20240329,100200,759054750,19250,19260,19260,19250,104
20240329,100100,757052730,19280,19270,19280,19270,231
20240329,100000,752599890,19250,19230,19270,19230,436
20240329,095900,744201210,19230,19260,19270,19230,845
20240329,095800,727943900,19270,19270,19270,19270,30
20240329,095700,727365800,19260,19250,19270,19250,323
20240329,095600,721144820,19240,19240,19240,19240,13
20240329,095500,720894700,19230,19230,19260,19230,70
20240329,095400,719548350,19230,19230,19240,19230,166
20240329,095300,716355330,19230,19200,19230,19200,221
20240329,095200,712110930,19170,19170,19170,19170,2
20240329,095100,712072590,19170,19170,19240,19170,200
20240329,095000,708237610,19170,19180,19180,19170,452
20240329,094900,699568270,19180,19200,19200,19180,614
20240329,094800,687782470,19250,19250,19250,19250,113
20240329,094700,685607220,19260,19250,19260,19250,67
20240329,094600,684317060,19250,19160,19260,19160,156
20240329,094500,681324970,19170,19200,19260,19170,298
20240329,094400,675608220,19170,19170,19180,19170,27
20240329,094300,675090530,19160,19200,19200,19160,444
20240329,094200,666568130,19190,19190,19190,19150,159
20240329,094100,663520860,19150,19190,19190,19150,23
20240329,094000,663080330,19200,19130,19200,19120,286
20240329,093900,657601610,19130,19120,19160,19120,180
20240329,093800,654155300,19120,19150,19150,19110,1397
20240329,093700,627412550,19150,19150,19180,19150,778
20240329,093600,612512270,19150,19250,19370,19150,5891
20240329,093500,499289530,19300,19390,19390,19260,1351
20240329,093400,473220280,19300,19350,19350,19300,664
20240329,093300,460397010,19400,19330,19420,19320,404
20240329,093200,452569670,19330,19330,19330,19330,39
20240329,093100,451815800,19360,19400,19400,19360,546
20240329,093000,441245010,19400,19430,19430,19400,89
20240329,092900,439515860,19430,19430,19430,19430,3
20240329,092800,439457570,19440,19440,19440,19440,150
20240329,092700,436541570,19360,19440,19440,19360,39
20240329,092600,435784210,19350,19330,19350,19330,131
20240329,092500,433251900,19330,19410,19410,19330,2656
20240329,092400,381799240,19440,19430,19470,19400,824
20240329,092300,365766440,19450,19480,19480,19450,870
20240329,092200,348834390,19480,19480,19480,19480,50
20240329,092100,347860390,19500,19560,19560,19500,83
20240329,092000,346241110,19500,19560,19560,19460,866
20240329,091900,329385750,19560,19560,19560,19560,173
20240329,091800,326001870,19570,19550,19570,19470,1138
20240329,091700,303791630,19550,19510,19550,19510,766
20240329,091600,288824450,19510,19470,19510,19470,59
20240329,091500,287674120,19490,19470,19500,19470,247
20240329,091400,282863360,19470,19410,19470,19370,462
20240329,091300,273884280,19420,19340,19420,19340,86
20240329,091200,272220880,19440,19320,19440,19320,64
20240329,091100,270982840,19320,19370,19370,19320,134
20240329,091000,268392950,19320,19450,19450,19320,1315
20240329,090900,242955640,19430,19340,19450,19330,272
20240329,090800,237694000,19330,19330,19350,19330,62
20240329,090700,236495030,19320,19470,19470,19320,1180
20240329,090600,213583080,19470,19350,19470,19350,1361
20240329,090500,187160360,19350,19310,19350,19310,224
20240329,090400,182830210,19220,19310,19310,19200,285
20240329,090300,177340250,19310,19120,19310,19120,2655
20240329,090200,126355300,19080,19210,19220,19000,2007
20240329,090100,88020500,19180,19330,19330,19180,2229
20240329,090000,45194600,19330,19470,19470,19200,2327