KissMeData/044490/min/candle-20240320.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240320,192600,2465251120,18160,18160,18160,18160,1070
20240320,192500,2465251120,18160,18160,18160,18160,0
20240320,192400,2465251120,18160,18160,18160,18160,0
20240320,192300,2465251120,18160,18160,18160,18160,0
20240320,192200,2465251120,18160,18160,18160,18160,0
20240320,192100,2465251120,18160,18160,18160,18160,0
20240320,192000,2465251120,18160,18160,18160,18160,0
20240320,191900,2465251120,18160,18160,18160,18160,0
20240320,191800,2465251120,18160,18160,18160,18160,0
20240320,191700,2465251120,18160,18160,18160,18160,0
20240320,191600,2465251120,18160,18160,18160,18160,0
20240320,191500,2465251120,18160,18160,18160,18160,0
20240320,191400,2465251120,18160,18160,18160,18160,0
20240320,191300,2465251120,18160,18160,18160,18160,0
20240320,191200,2465251120,18160,18160,18160,18160,0
20240320,191100,2465251120,18160,18160,18160,18160,0
20240320,191000,2465251120,18160,18160,18160,18160,0
20240320,190900,2465251120,18160,18160,18160,18160,0
20240320,190800,2465251120,18160,18160,18160,18160,0
20240320,190700,2465251120,18160,18160,18160,18160,0
20240320,190600,2465251120,18160,18160,18160,18160,0
20240320,190500,2465251120,18160,18160,18160,18160,0
20240320,190400,2465251120,18160,18160,18160,18160,0
20240320,190300,2465251120,18160,18160,18160,18160,0
20240320,190200,2465251120,18160,18160,18160,18160,0
20240320,190100,2465251120,18160,18160,18160,18160,0
20240320,190000,2465251120,18160,18160,18160,18160,0
20240320,185900,2465251120,18160,18160,18160,18160,0
20240320,185800,2465251120,18160,18160,18160,18160,0
20240320,185700,2465251120,18160,18160,18160,18160,0
20240320,185600,2465251120,18160,18160,18160,18160,1070
20240320,185500,2465251120,18160,18160,18160,18160,0
20240320,185400,2465251120,18160,18160,18160,18160,0
20240320,185300,2465251120,18160,18160,18160,18160,0
20240320,185200,2465251120,18160,18160,18160,18160,0
20240320,185100,2465251120,18160,18160,18160,18160,0
20240320,185000,2465251120,18160,18160,18160,18160,0
20240320,184900,2465251120,18160,18160,18160,18160,0
20240320,184800,2465251120,18160,18160,18160,18160,0
20240320,184700,2465251120,18160,18160,18160,18160,0
20240320,184600,2465251120,18160,18160,18160,18160,0
20240320,184500,2465251120,18160,18160,18160,18160,0
20240320,184400,2465251120,18160,18160,18160,18160,0
20240320,184300,2465251120,18160,18160,18160,18160,0
20240320,184200,2465251120,18160,18160,18160,18160,0
20240320,184100,2465251120,18160,18160,18160,18160,0
20240320,184000,2465251120,18160,18160,18160,18160,0
20240320,183900,2465251120,18160,18160,18160,18160,0
20240320,183800,2465251120,18160,18160,18160,18160,0
20240320,183700,2465251120,18160,18160,18160,18160,0
20240320,183600,2465251120,18160,18160,18160,18160,0
20240320,183500,2465251120,18160,18160,18160,18160,0
20240320,183400,2465251120,18160,18160,18160,18160,0
20240320,183300,2465251120,18160,18160,18160,18160,0
20240320,183200,2465251120,18160,18160,18160,18160,0
20240320,183100,2465251120,18160,18160,18160,18160,0
20240320,183000,2465251120,18160,18160,18160,18160,0
20240320,182900,2465251120,18160,18160,18160,18160,0
20240320,182800,2465251120,18160,18160,18160,18160,0
20240320,182700,2465251120,18160,18160,18160,18160,0
20240320,182600,2465251120,18160,18160,18160,18160,1070
20240320,182500,2465251120,18160,18160,18160,18160,0
20240320,182400,2465251120,18160,18160,18160,18160,0
20240320,182300,2465251120,18160,18160,18160,18160,0
20240320,182200,2465251120,18160,18160,18160,18160,0
20240320,182100,2465251120,18160,18160,18160,18160,0
20240320,182000,2465251120,18160,18160,18160,18160,0
20240320,181900,2465251120,18160,18160,18160,18160,0
20240320,181800,2465251120,18160,18160,18160,18160,0
20240320,181700,2465251120,18160,18160,18160,18160,0
20240320,181600,2465251120,18160,18160,18160,18160,0
20240320,181500,2465251120,18160,18160,18160,18160,0
20240320,181400,2465251120,18160,18160,18160,18160,0
20240320,181300,2465251120,18160,18160,18160,18160,0
20240320,181200,2465251120,18160,18160,18160,18160,0
20240320,181100,2465251120,18160,18160,18160,18160,0
20240320,181000,2465251120,18160,18160,18160,18160,0
20240320,180900,2465251120,18160,18160,18160,18160,0
20240320,180800,2465251120,18160,18160,18160,18160,0
20240320,180700,2465251120,18160,18160,18160,18160,0
20240320,180600,2465251120,18160,18160,18160,18160,0
20240320,180500,2465251120,18160,18160,18160,18160,0
20240320,180400,2465251120,18160,18160,18160,18160,0
20240320,180300,2465251120,18160,18160,18160,18160,0
20240320,180200,2465251120,18160,18160,18160,18160,0
20240320,180100,2465251120,18160,18160,18160,18160,0
20240320,180000,2465251120,18160,18160,18160,18160,0
20240320,175900,2465251120,18160,18160,18160,18160,0
20240320,175800,2465251120,18160,18160,18160,18160,0
20240320,175700,2465251120,18160,18160,18160,18160,0
20240320,175600,2465251120,18160,18160,18160,18160,1070
20240320,175500,2465251120,18160,18160,18160,18160,0
20240320,175400,2465251120,18160,18160,18160,18160,0
20240320,175300,2465251120,18160,18160,18160,18160,0
20240320,175200,2465251120,18160,18160,18160,18160,0
20240320,175100,2465251120,18160,18160,18160,18160,0
20240320,175000,2465251120,18160,18160,18160,18160,0
20240320,174900,2465251120,18160,18160,18160,18160,0
20240320,174800,2465251120,18160,18160,18160,18160,0
20240320,174700,2465251120,18160,18160,18160,18160,0
20240320,174600,2465251120,18160,18160,18160,18160,0
20240320,174500,2465251120,18160,18160,18160,18160,0
20240320,174400,2465251120,18160,18160,18160,18160,0
20240320,174300,2465251120,18160,18160,18160,18160,0
20240320,174200,2465251120,18160,18160,18160,18160,0
20240320,174100,2465251120,18160,18160,18160,18160,0
20240320,174000,2465251120,18160,18160,18160,18160,0
20240320,173900,2465251120,18160,18160,18160,18160,0
20240320,173800,2465251120,18160,18160,18160,18160,0
20240320,173700,2465251120,18160,18160,18160,18160,0
20240320,173600,2465251120,18160,18160,18160,18160,0
20240320,173500,2465251120,18160,18160,18160,18160,0
20240320,173400,2465251120,18160,18160,18160,18160,0
20240320,173300,2465251120,18160,18160,18160,18160,0
20240320,173200,2465251120,18160,18160,18160,18160,0
20240320,173100,2465251120,18160,18160,18160,18160,0
20240320,173000,2465251120,18160,18160,18160,18160,0
20240320,172900,2465251120,18160,18160,18160,18160,0
20240320,172800,2465251120,18160,18160,18160,18160,0
20240320,172700,2465251120,18160,18160,18160,18160,0
20240320,172600,2465251120,18160,18160,18160,18160,1070
20240320,172500,2465251120,18160,18160,18160,18160,0
20240320,172400,2465251120,18160,18160,18160,18160,0
20240320,172300,2465251120,18160,18160,18160,18160,0
20240320,172200,2465251120,18160,18160,18160,18160,0
20240320,172100,2465251120,18160,18160,18160,18160,0
20240320,172000,2465251120,18160,18160,18160,18160,0
20240320,171900,2465251120,18160,18160,18160,18160,0
20240320,171800,2465251120,18160,18160,18160,18160,0
20240320,171700,2465251120,18160,18160,18160,18160,0
20240320,171600,2465251120,18160,18160,18160,18160,0
20240320,171500,2465251120,18160,18160,18160,18160,0
20240320,171400,2465251120,18160,18160,18160,18160,0
20240320,171300,2465251120,18160,18160,18160,18160,0
20240320,171200,2465251120,18160,18160,18160,18160,0
20240320,171100,2465251120,18160,18160,18160,18160,0
20240320,171000,2465251120,18160,18160,18160,18160,0
20240320,170900,2465251120,18160,18160,18160,18160,0
20240320,170800,2465251120,18160,18160,18160,18160,0
20240320,170700,2465251120,18160,18160,18160,18160,0
20240320,170600,2465251120,18160,18160,18160,18160,0
20240320,170500,2465251120,18160,18160,18160,18160,0
20240320,170400,2465251120,18160,18160,18160,18160,0
20240320,170300,2465251120,18160,18160,18160,18160,0
20240320,170200,2465251120,18160,18160,18160,18160,0
20240320,170100,2465251120,18160,18160,18160,18160,0
20240320,170000,2465251120,18160,18160,18160,18160,0
20240320,165900,2465251120,18160,18160,18160,18160,0
20240320,165800,2465251120,18160,18160,18160,18160,0
20240320,165700,2465251120,18160,18160,18160,18160,0
20240320,165600,2465251120,18160,18160,18160,18160,1070
20240320,165500,2465251120,18160,18160,18160,18160,0
20240320,165400,2465251120,18160,18160,18160,18160,0
20240320,165300,2465251120,18160,18160,18160,18160,0
20240320,165200,2465251120,18160,18160,18160,18160,0
20240320,165100,2465251120,18160,18160,18160,18160,0
20240320,165000,2465251120,18160,18160,18160,18160,0
20240320,164900,2465251120,18160,18160,18160,18160,0
20240320,164800,2465251120,18160,18160,18160,18160,0
20240320,164700,2465251120,18160,18160,18160,18160,0
20240320,164600,2465251120,18160,18160,18160,18160,0
20240320,164500,2465251120,18160,18160,18160,18160,0
20240320,164400,2465251120,18160,18160,18160,18160,0
20240320,164300,2465251120,18160,18160,18160,18160,0
20240320,164200,2465251120,18160,18160,18160,18160,0
20240320,164100,2465251120,18160,18160,18160,18160,0
20240320,164000,2465251120,18160,18160,18160,18160,0
20240320,163900,2465251120,18160,18160,18160,18160,0
20240320,163800,2465251120,18160,18160,18160,18160,0
20240320,163700,2465251120,18160,18160,18160,18160,0
20240320,163600,2465251120,18160,18160,18160,18160,0
20240320,163500,2465251120,18160,18160,18160,18160,0
20240320,163400,2465251120,18160,18160,18160,18160,0
20240320,163300,2465251120,18160,18160,18160,18160,0
20240320,163200,2465251120,18160,18160,18160,18160,0
20240320,163100,2465251120,18160,18160,18160,18160,0
20240320,163000,2465251120,18160,18160,18160,18160,0
20240320,162900,2465251120,18160,18160,18160,18160,0
20240320,162800,2465251120,18160,18160,18160,18160,0
20240320,162700,2465251120,18160,18160,18160,18160,0
20240320,162600,2465251120,18160,18160,18160,18160,1070
20240320,162500,2465251120,18160,18160,18160,18160,0
20240320,162400,2465251120,18160,18160,18160,18160,0
20240320,162300,2465251120,18160,18160,18160,18160,0
20240320,162200,2465251120,18160,18160,18160,18160,0
20240320,162100,2465251120,18160,18160,18160,18160,0
20240320,162000,2465251120,18160,18160,18160,18160,0
20240320,161900,2465251120,18160,18160,18160,18160,0
20240320,161800,2465251120,18160,18160,18160,18160,0
20240320,161700,2465251120,18160,18160,18160,18160,0
20240320,161600,2465251120,18160,18160,18160,18160,0
20240320,161500,2465251120,18160,18160,18160,18160,0
20240320,161400,2465251120,18160,18160,18160,18160,0
20240320,161300,2465251120,18160,18160,18160,18160,0
20240320,161200,2465251120,18160,18160,18160,18160,0
20240320,161100,2465251120,18160,18160,18160,18160,0
20240320,161000,2465251120,18160,18160,18160,18160,0
20240320,160900,2465251120,18160,18160,18160,18160,0
20240320,160800,2465251120,18160,18160,18160,18160,0
20240320,160700,2465251120,18160,18160,18160,18160,0
20240320,160600,2465251120,18160,18160,18160,18160,0
20240320,160500,2465251120,18160,18160,18160,18160,0
20240320,160400,2465251120,18160,18160,18160,18160,0
20240320,160300,2465251120,18160,18160,18160,18160,0
20240320,160200,2465251120,18160,18160,18160,18160,0
20240320,160100,2465251120,18160,18160,18160,18160,0
20240320,160000,2465251120,18160,18160,18160,18160,0
20240320,155900,2465251120,18160,18160,18160,18160,0
20240320,155800,2465251120,18160,18160,18160,18160,0
20240320,155700,2465251120,18160,18160,18160,18160,0
20240320,155600,2465251120,18160,18160,18160,18160,1070
20240320,155500,2465251120,18160,18160,18160,18160,0
20240320,155400,2465251120,18160,18160,18160,18160,0
20240320,155300,2465251120,18160,18160,18160,18160,0
20240320,155200,2465251120,18160,18160,18160,18160,0
20240320,155100,2465251120,18160,18160,18160,18160,0
20240320,155000,2465251120,18160,18160,18160,18160,0
20240320,154900,2465251120,18160,18160,18160,18160,0
20240320,154800,2465251120,18160,18160,18160,18160,0
20240320,154700,2465251120,18160,18160,18160,18160,0
20240320,154600,2465251120,18160,18160,18160,18160,0
20240320,154500,2465251120,18160,18160,18160,18160,0
20240320,154400,2465251120,18160,18160,18160,18160,0
20240320,154300,2465251120,18160,18160,18160,18160,0
20240320,154200,2465251120,18160,18160,18160,18160,0
20240320,154100,2465251120,18160,18160,18160,18160,0
20240320,154000,2465251120,18160,18160,18160,18160,0
20240320,153900,2465251120,18160,18160,18160,18160,0
20240320,153800,2465251120,18160,18160,18160,18160,0
20240320,153700,2465251120,18160,18160,18160,18160,0
20240320,153600,2465251120,18160,18160,18160,18160,0
20240320,153500,2465251120,18160,18160,18160,18160,0
20240320,153400,2465251120,18160,18160,18160,18160,0
20240320,153300,2465251120,18160,18160,18160,18160,0
20240320,153200,2465251120,18160,18160,18160,18160,0
20240320,153100,2465251120,18160,18160,18160,18160,0
20240320,153000,2465251120,18160,18160,18160,18160,1070
20240320,152900,2445819920,18120,18120,18120,18120,0
20240320,152800,2445819920,18120,18120,18120,18120,0
20240320,152700,2445819920,18120,18120,18120,18120,0
20240320,152600,2445819920,18120,18120,18120,18120,0
20240320,152500,2445819920,18120,18120,18120,18120,0
20240320,152400,2445819920,18120,18120,18120,18120,0
20240320,152300,2445819920,18120,18120,18120,18120,0
20240320,152200,2445819920,18120,18120,18120,18120,0
20240320,152100,2445819920,18120,18120,18120,18120,0
20240320,152000,2445819920,18120,18120,18120,18120,0
20240320,151900,2445819920,18120,18170,18170,18120,192
20240320,151800,2442333710,18170,18220,18220,18170,174
20240320,151700,2439170360,18200,18200,18200,18170,111
20240320,151600,2437150270,18200,18210,18210,18170,542
20240320,151500,2427292670,18210,18230,18240,18210,206
20240320,151400,2423539740,18280,18270,18290,18270,73
20240320,151300,2422205310,18160,18150,18290,18150,310
20240320,151200,2416551650,18150,18150,18230,18150,85
20240320,151100,2415008800,18200,18220,18240,18200,101
20240320,151000,2413166860,18210,18210,18220,18210,264
20240320,150900,2408358330,18210,18250,18250,18040,1024
20240320,150800,2389789020,18250,18220,18250,18200,2281
20240320,150700,2348191300,18220,18220,18220,18220,1
20240320,150600,2348173080,18220,18130,18220,18100,2454
20240320,150500,2303730050,18130,18110,18130,18110,145
20240320,150400,2301102800,18110,18110,18110,18110,0
20240320,150300,2301102800,18110,18100,18110,18100,606
20240320,150200,2290134190,18100,18030,18100,18020,216
20240320,150100,2286230090,18030,18030,18030,18030,96
20240320,150000,2284499210,18010,18040,18040,18010,607
20240320,145900,2273560950,18030,18030,18030,18030,16
20240320,145800,2273272470,18080,18030,18080,18030,8
20240320,145700,2273128130,18010,18050,18050,18010,600
20240320,145600,2262314020,18010,18010,18010,18010,0
20240320,145500,2262314020,18010,18020,18020,18010,200
20240320,145400,2258711870,18010,18020,18020,18010,856
20240320,145300,2243292710,18020,18100,18100,18020,40
20240320,145200,2242571830,18100,18100,18100,18100,0
20240320,145100,2242571830,18100,18020,18100,18010,615
20240320,145000,2231494260,18100,18020,18100,18020,11
20240320,144900,2231295960,18040,18030,18040,18030,316
20240320,144800,2225597570,18020,18030,18030,18010,712
20240320,144700,2212769190,18100,18100,18100,18100,0
20240320,144600,2212769190,18100,18030,18100,18030,226
20240320,144500,2208690210,18030,18050,18050,18020,607
20240320,144400,2197744950,18010,18010,18010,18010,0
20240320,144300,2197744950,18010,18110,18110,18010,838
20240320,144200,2182647070,18100,18030,18110,18010,910
20240320,144100,2166223710,18100,18100,18100,18100,0
20240320,144000,2166223710,18100,18010,18100,18010,321
20240320,143900,2160422090,18010,18020,18020,18010,607
20240320,143800,2149486560,18020,18020,18020,18020,38
20240320,143700,2148801800,18050,18050,18050,18050,153
20240320,143600,2146040150,18100,18020,18100,18020,639
20240320,143500,2134525230,18090,18050,18090,18050,1047
20240320,143400,2115591880,18020,18020,18020,18020,5
20240320,143300,2115501780,18020,18020,18020,18020,608
20240320,143200,2104545620,18020,18090,18090,18020,208
20240320,143100,2100797040,18020,18020,18020,18020,0
20240320,143000,2100797040,18020,18030,18030,18020,802
20240320,142900,2086341120,18050,18050,18050,18030,57
20240320,142800,2085312470,18030,18030,18030,18030,10
20240320,142700,2085132170,18030,18050,18050,18030,597
20240320,142600,2074368150,18050,18090,18090,18050,11
20240320,142500,2074169320,18110,18110,18110,18110,0
20240320,142400,2074169320,18110,18100,18110,18030,2990
20240320,142300,2020088660,18100,18100,18100,18040,105
20240320,142200,2018194340,18030,18040,18040,18030,440
20240320,142100,2010259810,18040,18040,18040,18030,603
20240320,142000,1999382680,18040,18040,18040,18040,105
20240320,141900,1997488480,18030,18040,18040,18030,57
20240320,141800,1996460560,18030,18100,18100,18020,626
20240320,141700,1985176430,18020,18020,18020,18020,200
20240320,141600,1981572430,18020,18030,18030,18020,225
20240320,141500,1977516450,18030,18020,18030,18010,640
20240320,141400,1965987030,18010,18010,18010,18010,0
20240320,141300,1965987030,18010,18010,18010,18010,2
20240320,141200,1965951010,18000,18010,18010,18000,638
20240320,141100,1954465990,18020,18020,18020,18020,747
20240320,141000,1941005050,18020,18030,18030,18020,463
20240320,140900,1932657170,18030,18100,18100,18030,555
20240320,140800,1922622700,18090,18090,18090,18090,65
20240320,140700,1921446850,18020,18020,18020,18020,0
20240320,140600,1921446850,18020,18030,18120,18000,2306
20240320,140500,1879893380,18050,18110,18110,18050,2979
20240320,140400,1826039560,18100,18110,18110,18100,60
20240320,140300,1824953050,18110,18120,18120,18110,610
20240320,140200,1813902740,18130,18130,18130,18130,0
20240320,140100,1813902740,18130,18130,18130,18130,18
20240320,140000,1813576400,18120,18140,18140,18120,621
20240320,135900,1802320830,18130,18130,18130,18130,0
20240320,135800,1802320830,18130,18140,18140,18130,198
20240320,135700,1798729890,18140,18160,18160,18140,413
20240320,135600,1791234310,18210,18210,18210,18210,16
20240320,135500,1790942950,18150,18140,18150,18140,20
20240320,135400,1790580050,18140,18150,18150,18120,1005
20240320,135300,1772354760,18150,18150,18150,18150,202
20240320,135200,1768688460,18150,18100,18150,18100,52
20240320,135100,1767747210,18100,18130,18130,18100,3364
20240320,135000,1706828480,18130,18130,18130,18130,0
20240320,134900,1706828480,18130,18140,18140,18120,300
20240320,134800,1701388200,18140,18210,18210,18140,1170
20240320,134700,1680144210,18220,18220,18220,18220,0
20240320,134600,1680144210,18220,18220,18220,18220,5
20240320,134500,1680053110,18210,18180,18230,18170,924
20240320,134400,1663260250,18220,18220,18220,18220,0
20240320,134300,1663260250,18220,18220,18220,18220,5
20240320,134200,1663169150,18170,18190,18220,18170,1135
20240320,134100,1642538580,18190,18190,18190,18190,0
20240320,134000,1642538580,18190,18190,18190,18190,450
20240320,133900,1634353080,18190,18200,18200,18190,614
20240320,133800,1623181400,18200,18200,18200,18200,26
20240320,133700,1622708200,18190,18190,18190,18190,15
20240320,133600,1622435350,18190,18220,18220,18190,1657
20240320,133500,1592273420,18210,18240,18240,18210,208
20240320,133400,1588484820,18240,18220,18240,18220,160
20240320,133300,1585567620,18220,18210,18220,18210,140
20240320,133200,1583018130,18220,18240,18240,18220,680
20240320,133100,1570621950,18240,18240,18240,18240,301
20240320,133000,1565131710,18240,18240,18240,18240,230
20240320,132900,1560936510,18240,18240,18240,18240,100
20240320,132800,1559112510,18240,18240,18240,18240,38
20240320,132700,1558419390,18240,18300,18300,18240,77
20240320,132600,1557011950,18250,18260,18260,18250,112
20240320,132500,1554967850,18250,18250,18250,18250,10
20240320,132400,1554785350,18250,18250,18250,18250,35
20240320,132300,1554146600,18300,18300,18300,18300,3
20240320,132200,1554091700,18240,18240,18240,18240,0
20240320,132100,1554091700,18240,18240,18240,18240,30
20240320,132000,1553544500,18240,18240,18240,18240,3
20240320,131900,1553489780,18240,18240,18240,18240,0
20240320,131800,1553489780,18240,18240,18240,18240,30
20240320,131700,1552942580,18320,18240,18320,18240,65
20240320,131600,1551754850,18240,18240,18240,18240,0
20240320,131500,1551754850,18240,18250,18250,18240,30
20240320,131400,1551207550,18310,18310,18310,18310,32
20240320,131300,1550621630,18320,18320,18320,18320,0
20240320,131200,1550621630,18320,18240,18320,18240,177
20240320,131100,1547382750,18320,18240,18320,18240,290
20240320,131000,1542078750,18240,18240,18240,18240,201
20240320,130900,1538412510,18240,18320,18320,18240,38
20240320,130800,1537718850,18320,18320,18320,18320,0
20240320,130700,1537718850,18320,18320,18320,18320,60
20240320,130600,1536619650,18250,18260,18260,18250,30
20240320,130500,1536071940,18240,18240,18240,18240,0
20240320,130400,1536071940,18240,18240,18240,18240,0
20240320,130300,1536071940,18240,18250,18250,18240,30
20240320,130200,1535524730,18240,18240,18240,18240,0
20240320,130100,1535524730,18240,18240,18240,18240,0
20240320,130000,1535524730,18240,18240,18240,18240,31
20240320,125900,1534959290,18240,18240,18240,18240,89
20240320,125800,1533335930,18340,18340,18340,18340,2
20240320,125700,1533299250,18330,18320,18330,18320,275
20240320,125600,1528259090,18320,18230,18320,18230,2
20240320,125500,1528222540,18310,18250,18310,18230,1205
20240320,125400,1506222130,18250,18190,18250,18180,112
20240320,125300,1504182420,18250,18180,18250,18180,922
20240320,125200,1487367700,18210,18210,18210,18210,1
20240320,125100,1487349490,18210,18190,18210,18180,131
20240320,125000,1484967590,18180,18180,18180,18180,0
20240320,124900,1484967590,18180,18180,18180,18180,46
20240320,124800,1484131310,18170,18170,18170,18170,30
20240320,124700,1483586210,18180,18180,18180,18180,124
20240320,124600,1481331890,18180,18180,18180,18180,0
20240320,124500,1481331890,18180,18180,18180,18180,321
20240320,124400,1475496110,18190,18190,18190,18190,30
20240320,124300,1474950410,18190,18190,18190,18190,0
20240320,124200,1474950410,18190,18190,18190,18180,125
20240320,124100,1472676810,18190,18200,18200,18190,2
20240320,124000,1472640420,18250,18250,18250,18250,0
20240320,123900,1472640420,18250,18250,18250,18180,27
20240320,123800,1472149070,18180,18180,18180,18180,45
20240320,123700,1471330970,18250,18250,18250,18250,0
20240320,123600,1471330970,18250,18250,18250,18180,21
20240320,123500,1470949050,18170,18170,18170,18170,0
20240320,123400,1470949050,18170,18170,18170,18170,0
20240320,123300,1470949050,18170,18180,18180,18170,30
20240320,123200,1470403840,18250,18180,18250,18180,115
20240320,123100,1468311460,18170,18180,18180,18170,105
20240320,123000,1466402580,18180,18190,18190,18180,347
20240320,122900,1460094070,18190,18190,18190,18190,168
20240320,122800,1457038150,18190,18190,18190,18190,0
20240320,122700,1457038150,18190,18190,18200,18190,129
20240320,122600,1454691430,18190,18190,18190,18190,108
20240320,122500,1452726910,18190,18190,18190,18190,0
20240320,122400,1452726910,18190,18200,18200,18190,226
20240320,122300,1448614400,18250,18250,18250,18250,6
20240320,122200,1448504900,18190,18190,18190,18190,0
20240320,122100,1448504900,18190,18200,18200,18190,16
20240320,122000,1448213850,18190,18190,18190,18190,0
20240320,121900,1448213850,18190,18190,18240,18190,96
20240320,121800,1446467360,18190,18200,18200,18190,16
20240320,121700,1446176210,18200,18190,18200,18190,101
20240320,121600,1444339010,18190,18180,18190,18180,981
20240320,121500,1426495720,18190,18220,18220,18190,6045
20240320,121400,1316463790,18220,18220,18220,18220,0
20240320,121300,1316463790,18220,18220,18220,18220,130
20240320,121200,1314095190,18210,18220,18240,18210,71
20240320,121100,1312801610,18220,18230,18230,18220,440
20240320,121000,1304782630,18230,18230,18230,18230,388
20240320,120900,1297709390,18230,18240,18240,18230,33
20240320,120800,1297107600,18230,18250,18250,18230,175
20240320,120700,1293916050,18250,18250,18250,18240,228
20240320,120600,1289757240,18250,18250,18270,18250,103
20240320,120500,1287877070,18270,18280,18280,18270,20
20240320,120400,1287511570,18290,18300,18300,18290,20
20240320,120300,1287145670,18300,18250,18300,18240,331
20240320,120200,1281090020,18250,18240,18250,18240,4
20240320,120100,1281017030,18240,18240,18240,18240,0
20240320,120000,1281017030,18240,18240,18240,18240,31
20240320,115900,1280451590,18240,18240,18240,18240,0
20240320,115800,1280451590,18240,18240,18240,18240,20
20240320,115700,1280086790,18240,18250,18250,18240,31
20240320,115600,1279521190,18250,18250,18250,18250,0
20240320,115500,1279521190,18250,18250,18250,18250,0
20240320,115400,1279521190,18250,18300,18300,18250,102
20240320,115300,1277656140,18250,18250,18250,18250,17
20240320,115200,1277345890,18300,18300,18300,18300,28
20240320,115100,1276833490,18250,18250,18250,18250,31
20240320,115000,1276267740,18300,18300,18300,18300,5
20240320,114900,1276176240,18250,18250,18250,18250,1
20240320,114800,1276157990,18250,18250,18250,18250,32
20240320,114700,1275573990,18250,18250,18250,18250,0
20240320,114600,1275573990,18250,18250,18250,18250,124
20240320,114500,1273310990,18250,18250,18250,18250,31
20240320,114400,1272745240,18250,18250,18250,18250,0
20240320,114300,1272745240,18250,18250,18250,18250,1
20240320,114200,1272726990,18250,18260,18260,18250,31
20240320,114100,1272160940,18320,18320,18320,18320,20
20240320,114000,1271794540,18320,18300,18320,18300,6
20240320,113900,1271684720,18300,18260,18300,18260,46
20240320,113800,1270844160,18320,18320,18320,18320,100
20240320,113700,1269012160,18210,18230,18230,18210,510
20240320,113600,1259722040,18220,18220,18220,18220,47
20240320,113500,1258865700,18210,18210,18210,18210,0
20240320,113400,1258865700,18210,18210,18210,18210,0
20240320,113300,1258865700,18210,18210,18210,18210,31
20240320,113200,1258301190,18220,18220,18220,18220,3
20240320,113100,1258246530,18220,18210,18220,18210,19
20240320,113000,1257900470,18200,18210,18210,18200,314
20240320,112900,1252185650,18200,18210,18220,18200,456
20240320,112800,1243882750,18220,18280,18280,18220,4139
20240320,112700,1168323350,18290,18290,18290,18290,73
20240320,112600,1166988180,18290,18290,18290,18290,0
20240320,112500,1166988180,18290,18310,18310,18290,1232
20240320,112400,1144440060,18310,18310,18310,18310,24
20240320,112300,1144000620,18310,18310,18310,18310,50
20240320,112200,1143085120,18310,18310,18310,18300,2132
20240320,112100,1104058360,18320,18420,18420,18320,2038
20240320,112000,1066687510,18420,18390,18420,18390,20
20240320,111900,1066319410,18360,18390,18390,18360,18
20240320,111800,1065988870,18360,18360,18360,18360,44
20240320,111700,1065181030,18350,18350,18350,18350,0
20240320,111600,1065181030,18350,18350,18350,18350,0
20240320,111500,1065181030,18350,18350,18350,18350,28
20240320,111400,1064667230,18350,18360,18360,18350,96
20240320,111300,1062904890,18390,18390,18390,18390,70
20240320,111200,1061617590,18350,18350,18350,18350,25
20240320,111100,1061158840,18350,18350,18350,18350,0
20240320,111000,1061158840,18350,18350,18350,18350,7
20240320,110900,1061030390,18350,18340,18350,18340,43
20240320,110800,1060241620,18350,18350,18350,18350,11
20240320,110700,1060039770,18340,18340,18340,18340,4
20240320,110600,1059966410,18340,18350,18350,18340,30
20240320,110500,1059416170,18340,18340,18340,18340,10
20240320,110400,1059232770,18350,18350,18350,18350,29
20240320,110300,1058700620,18340,18340,18340,18340,28
20240320,110200,1058187100,18340,18340,18340,18340,0
20240320,110100,1058187100,18340,18340,18340,18340,0
20240320,110000,1058187100,18340,18370,18370,18340,348
20240320,105900,1051802560,18370,18370,18370,18370,70
20240320,105800,1050516660,18370,18370,18370,18370,30
20240320,105700,1049965560,18370,18400,18400,18370,178
20240320,105600,1046694800,18400,18400,18400,18400,239
20240320,105500,1042297200,18340,18370,18370,18340,69
20240320,105400,1041029850,18340,18340,18340,18340,23
20240320,105300,1040608030,18330,18330,18330,18330,13
20240320,105200,1040369740,18320,18320,18320,18320,1
20240320,105100,1040351420,18310,18310,18320,18310,294
20240320,105000,1034965360,18300,18300,18300,18300,0
20240320,104900,1034965360,18300,18300,18300,18300,1
20240320,104800,1034947060,18280,18290,18290,18280,560
20240320,104700,1024708510,18290,18290,18290,18290,127
20240320,104600,1022385680,18290,18290,18290,18290,0
20240320,104500,1022385680,18290,18290,18320,18290,35
20240320,104400,1021745350,18280,18280,18280,18280,0
20240320,104300,1021745350,18280,18310,18320,18280,381
20240320,104200,1014776220,18280,18280,18310,18270,1065
20240320,104100,995308600,18270,18290,18290,18270,1108
20240320,104000,975054200,18300,18310,18310,18300,123
20240320,103900,972802930,18310,18310,18310,18310,72
20240320,103800,971484610,18310,18320,18320,18310,75
20240320,103700,970111330,18320,18310,18320,18310,168
20240320,103600,967035210,18330,18310,18340,18310,91
20240320,103500,965367480,18310,18300,18310,18300,88
20240320,103400,963756480,18300,18310,18310,18300,1256
20240320,103300,940768570,18310,18320,18320,18300,537
20240320,103200,930937090,18320,18350,18360,18320,3372
20240320,103100,869093240,18350,18380,18380,18350,631
20240320,103000,857507880,18360,18380,18400,18360,703
20240320,102900,844592350,18380,18390,18390,18380,492
20240320,102800,835546820,18400,18430,18430,18400,890
20240320,102700,819162780,18440,18450,18500,18430,395
20240320,102600,811878020,18460,18460,18460,18460,12
20240320,102500,811656500,18460,18460,18460,18460,60
20240320,102400,810548900,18490,18500,18500,18490,10
20240320,102300,810363920,18460,18520,18520,18460,24
20240320,102200,809920290,18470,18470,18470,18470,149
20240320,102100,807168260,18530,18540,18540,18530,11
20240320,102000,806964340,18450,18460,18490,18450,317
20240320,101900,801104360,18490,18490,18490,18490,0
20240320,101800,801104360,18490,18430,18490,18410,604
20240320,101700,789979290,18430,18410,18500,18410,70
20240320,101600,788686450,18410,18460,18460,18400,6247
20240320,101500,673715420,18470,18500,18510,18470,226
20240320,101400,669536060,18500,18520,18520,18500,160
20240320,101300,666575710,18540,18590,18600,18540,1374
20240320,101200,641064090,18590,18600,18630,18590,201
20240320,101100,637325230,18630,18630,18630,18610,243
20240320,101000,632799020,18630,18650,18650,18630,202
20240320,100900,629034420,18670,18660,18670,18650,290
20240320,100800,623624860,18660,18650,18660,18650,71
20240320,100700,622300120,18640,18640,18640,18640,0
20240320,100600,622300120,18640,18660,18660,18640,267
20240320,100500,617320510,18670,18670,18670,18670,15
20240320,100400,617040460,18670,18690,18690,18650,688
20240320,100300,604195300,18680,18690,18690,18680,99
20240320,100200,602345250,18680,18680,18680,18670,245
20240320,100100,597769350,18680,18690,18690,18680,192
20240320,100000,594182030,18680,18720,18720,18680,439
20240320,095900,585969710,18720,18720,18720,18720,0
20240320,095800,585969710,18720,18790,18790,18710,1263
20240320,095700,562293370,18790,18750,18790,18720,287
20240320,095600,556907630,18760,18700,18760,18700,14
20240320,095500,556645560,18710,18710,18710,18710,26
20240320,095400,556159100,18710,18680,18710,18680,163
20240320,095300,553112650,18670,18670,18670,18670,28
20240320,095200,552589890,18670,18670,18670,18660,111
20240320,095100,550517540,18670,18680,18680,18670,213
20240320,095000,546539890,18670,18670,18670,18670,179
20240320,094900,543197960,18650,18650,18650,18650,0
20240320,094800,543197960,18650,18640,18650,18640,34
20240320,094700,542563990,18640,18690,18760,18640,279
20240320,094600,537353980,18680,18680,18680,18680,117
20240320,094500,535168420,18670,18690,18690,18670,555
20240320,094400,524800960,18710,18710,18710,18690,536
20240320,094300,514775490,18710,18760,18760,18710,653
20240320,094200,502539920,18760,18790,18790,18760,272
20240320,094100,497430410,18790,18820,18820,18780,316
20240320,094000,491491910,18820,18880,18880,18820,327
20240320,093900,485328790,18820,18780,18820,18760,700
20240320,093800,472170800,18750,18700,18750,18700,656
20240320,093700,459875850,18750,18680,18750,18670,1981
20240320,093600,422846410,18670,18670,18670,18660,474
20240320,093500,413998640,18670,18670,18680,18670,2209
20240320,093400,372755030,18670,18660,18690,18660,424
20240320,093300,364837130,18670,18670,18670,18650,113
20240320,093200,362728430,18670,18630,18670,18630,666
20240320,093100,350305560,18600,18600,18600,18600,17
20240320,093000,349989360,18570,18570,18600,18560,370
20240320,092900,343117450,18580,18560,18580,18560,153
20240320,092800,340277670,18560,18580,18580,18560,106
20240320,092700,338310210,18590,18560,18590,18560,230
20240320,092600,334039090,18590,18540,18590,18540,595
20240320,092500,322998980,18540,18550,18550,18540,45
20240320,092400,322164430,18550,18550,18560,18530,712
20240320,092300,308956430,18550,18550,18550,18550,30
20240320,092200,308399930,18540,18540,18540,18540,50
20240320,092100,307472930,18540,18520,18540,18520,103
20240320,092000,305564170,18600,18500,18600,18500,121
20240320,091900,303319570,18500,18500,18530,18500,864
20240320,091800,287327070,18500,18450,18500,18430,139
20240320,091700,284764550,18450,18460,18470,18450,283
20240320,091600,279540560,18450,18470,18470,18450,265
20240320,091500,274650170,18440,18460,18460,18420,987
20240320,091400,256446330,18460,18570,18570,18460,1159
20240320,091300,234978010,18560,18560,18600,18560,604
20240320,091200,223758010,18560,18560,18610,18560,1057
20240320,091100,204132170,18560,18570,18610,18550,563
20240320,091000,193677140,18570,18640,18650,18570,2114
20240320,090900,154337120,18650,18600,18650,18600,731
20240320,090800,140729360,18600,18550,18600,18550,459
20240320,090700,132210850,18570,18580,18590,18570,256
20240320,090600,127454830,18590,18600,18600,18570,178
20240320,090500,124147580,18600,18540,18600,18540,210
20240320,090400,120245420,18510,18510,18510,18510,163
20240320,090300,117228290,18460,18420,18460,18400,659
20240320,090200,105079670,18430,18380,18430,18380,688
20240320,090100,92404830,18270,18340,18390,18260,1438
20240320,090000,66109680,18250,18500,18500,18250,3394