KissMeData/042000/min/candle-20240326.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240326,191300,4803153210,18330,18330,18330,18330,3146
20240326,191200,4803153210,18330,18330,18330,18330,0
20240326,191100,4803153210,18330,18330,18330,18330,0
20240326,191000,4803153210,18330,18330,18330,18330,0
20240326,190900,4803153210,18330,18330,18330,18330,0
20240326,190800,4803153210,18330,18330,18330,18330,0
20240326,190700,4803153210,18330,18330,18330,18330,0
20240326,190600,4803153210,18330,18330,18330,18330,0
20240326,190500,4803153210,18330,18330,18330,18330,0
20240326,190400,4803153210,18330,18330,18330,18330,0
20240326,190300,4803153210,18330,18330,18330,18330,0
20240326,190200,4803153210,18330,18330,18330,18330,0
20240326,190100,4803153210,18330,18330,18330,18330,0
20240326,190000,4803153210,18330,18330,18330,18330,0
20240326,185900,4803153210,18330,18330,18330,18330,0
20240326,185800,4803153210,18330,18330,18330,18330,0
20240326,185700,4803153210,18330,18330,18330,18330,0
20240326,185600,4803153210,18330,18330,18330,18330,0
20240326,185500,4803153210,18330,18330,18330,18330,0
20240326,185400,4803153210,18330,18330,18330,18330,0
20240326,185300,4803153210,18330,18330,18330,18330,0
20240326,185200,4803153210,18330,18330,18330,18330,0
20240326,185100,4803153210,18330,18330,18330,18330,0
20240326,185000,4803153210,18330,18330,18330,18330,0
20240326,184900,4803153210,18330,18330,18330,18330,0
20240326,184800,4803153210,18330,18330,18330,18330,0
20240326,184700,4803153210,18330,18330,18330,18330,0
20240326,184600,4803153210,18330,18330,18330,18330,0
20240326,184500,4803153210,18330,18330,18330,18330,0
20240326,184400,4803153210,18330,18330,18330,18330,0
20240326,184300,4803153210,18330,18330,18330,18330,3146
20240326,184200,4803153210,18330,18330,18330,18330,0
20240326,184100,4803153210,18330,18330,18330,18330,0
20240326,184000,4803153210,18330,18330,18330,18330,0
20240326,183900,4803153210,18330,18330,18330,18330,0
20240326,183800,4803153210,18330,18330,18330,18330,0
20240326,183700,4803153210,18330,18330,18330,18330,0
20240326,183600,4803153210,18330,18330,18330,18330,0
20240326,183500,4803153210,18330,18330,18330,18330,0
20240326,183400,4803153210,18330,18330,18330,18330,0
20240326,183300,4803153210,18330,18330,18330,18330,0
20240326,183200,4803153210,18330,18330,18330,18330,0
20240326,183100,4803153210,18330,18330,18330,18330,0
20240326,183000,4803153210,18330,18330,18330,18330,0
20240326,182900,4803153210,18330,18330,18330,18330,0
20240326,182800,4803153210,18330,18330,18330,18330,0
20240326,182700,4803153210,18330,18330,18330,18330,0
20240326,182600,4803153210,18330,18330,18330,18330,0
20240326,182500,4803153210,18330,18330,18330,18330,0
20240326,182400,4803153210,18330,18330,18330,18330,0
20240326,182300,4803153210,18330,18330,18330,18330,0
20240326,182200,4803153210,18330,18330,18330,18330,0
20240326,182100,4803153210,18330,18330,18330,18330,0
20240326,182000,4803153210,18330,18330,18330,18330,0
20240326,181900,4803153210,18330,18330,18330,18330,0
20240326,181800,4803153210,18330,18330,18330,18330,0
20240326,181700,4803153210,18330,18330,18330,18330,0
20240326,181600,4803153210,18330,18330,18330,18330,0
20240326,181500,4803153210,18330,18330,18330,18330,0
20240326,181400,4803153210,18330,18330,18330,18330,0
20240326,181300,4803153210,18330,18330,18330,18330,3146
20240326,181200,4803153210,18330,18330,18330,18330,0
20240326,181100,4803153210,18330,18330,18330,18330,0
20240326,181000,4803153210,18330,18330,18330,18330,0
20240326,180900,4803153210,18330,18330,18330,18330,0
20240326,180800,4803153210,18330,18330,18330,18330,0
20240326,180700,4803153210,18330,18330,18330,18330,0
20240326,180600,4803153210,18330,18330,18330,18330,0
20240326,180500,4803153210,18330,18330,18330,18330,0
20240326,180400,4803153210,18330,18330,18330,18330,0
20240326,180300,4803153210,18330,18330,18330,18330,0
20240326,180200,4803153210,18330,18330,18330,18330,0
20240326,180100,4803153210,18330,18330,18330,18330,0
20240326,180000,4803153210,18330,18330,18330,18330,0
20240326,175900,4803153210,18330,18330,18330,18330,0
20240326,175800,4803153210,18330,18330,18330,18330,0
20240326,175700,4803153210,18330,18330,18330,18330,0
20240326,175600,4803153210,18330,18330,18330,18330,0
20240326,175500,4803153210,18330,18330,18330,18330,0
20240326,175400,4803153210,18330,18330,18330,18330,0
20240326,175300,4803153210,18330,18330,18330,18330,0
20240326,175200,4803153210,18330,18330,18330,18330,0
20240326,175100,4803153210,18330,18330,18330,18330,0
20240326,175000,4803153210,18330,18330,18330,18330,0
20240326,174900,4803153210,18330,18330,18330,18330,0
20240326,174800,4803153210,18330,18330,18330,18330,0
20240326,174700,4803153210,18330,18330,18330,18330,0
20240326,174600,4803153210,18330,18330,18330,18330,0
20240326,174500,4803153210,18330,18330,18330,18330,0
20240326,174400,4803153210,18330,18330,18330,18330,0
20240326,174300,4803153210,18330,18330,18330,18330,3146
20240326,174200,4803153210,18330,18330,18330,18330,0
20240326,174100,4803153210,18330,18330,18330,18330,0
20240326,174000,4803153210,18330,18330,18330,18330,0
20240326,173900,4803153210,18330,18330,18330,18330,0
20240326,173800,4803153210,18330,18330,18330,18330,0
20240326,173700,4803153210,18330,18330,18330,18330,0
20240326,173600,4803153210,18330,18330,18330,18330,0
20240326,173500,4803153210,18330,18330,18330,18330,0
20240326,173400,4803153210,18330,18330,18330,18330,0
20240326,173300,4803153210,18330,18330,18330,18330,0
20240326,173200,4803153210,18330,18330,18330,18330,0
20240326,173100,4803153210,18330,18330,18330,18330,0
20240326,173000,4803153210,18330,18330,18330,18330,0
20240326,172900,4803153210,18330,18330,18330,18330,0
20240326,172800,4803153210,18330,18330,18330,18330,0
20240326,172700,4803153210,18330,18330,18330,18330,0
20240326,172600,4803153210,18330,18330,18330,18330,0
20240326,172500,4803153210,18330,18330,18330,18330,0
20240326,172400,4803153210,18330,18330,18330,18330,0
20240326,172300,4803153210,18330,18330,18330,18330,0
20240326,172200,4803153210,18330,18330,18330,18330,0
20240326,172100,4803153210,18330,18330,18330,18330,0
20240326,172000,4803153210,18330,18330,18330,18330,0
20240326,171900,4803153210,18330,18330,18330,18330,0
20240326,171800,4803153210,18330,18330,18330,18330,0
20240326,171700,4803153210,18330,18330,18330,18330,0
20240326,171600,4803153210,18330,18330,18330,18330,0
20240326,171500,4803153210,18330,18330,18330,18330,0
20240326,171400,4803153210,18330,18330,18330,18330,0
20240326,171300,4803153210,18330,18330,18330,18330,3146
20240326,171200,4803153210,18330,18330,18330,18330,0
20240326,171100,4803153210,18330,18330,18330,18330,0
20240326,171000,4803153210,18330,18330,18330,18330,0
20240326,170900,4803153210,18330,18330,18330,18330,0
20240326,170800,4803153210,18330,18330,18330,18330,0
20240326,170700,4803153210,18330,18330,18330,18330,0
20240326,170600,4803153210,18330,18330,18330,18330,0
20240326,170500,4803153210,18330,18330,18330,18330,0
20240326,170400,4803153210,18330,18330,18330,18330,0
20240326,170300,4803153210,18330,18330,18330,18330,0
20240326,170200,4803153210,18330,18330,18330,18330,0
20240326,170100,4803153210,18330,18330,18330,18330,0
20240326,170000,4803153210,18330,18330,18330,18330,0
20240326,165900,4803153210,18330,18330,18330,18330,0
20240326,165800,4803153210,18330,18330,18330,18330,0
20240326,165700,4803153210,18330,18330,18330,18330,0
20240326,165600,4803153210,18330,18330,18330,18330,0
20240326,165500,4803153210,18330,18330,18330,18330,0
20240326,165400,4803153210,18330,18330,18330,18330,0
20240326,165300,4803153210,18330,18330,18330,18330,0
20240326,165200,4803153210,18330,18330,18330,18330,0
20240326,165100,4803153210,18330,18330,18330,18330,0
20240326,165000,4803153210,18330,18330,18330,18330,0
20240326,164900,4803153210,18330,18330,18330,18330,0
20240326,164800,4803153210,18330,18330,18330,18330,0
20240326,164700,4803153210,18330,18330,18330,18330,0
20240326,164600,4803153210,18330,18330,18330,18330,0
20240326,164500,4803153210,18330,18330,18330,18330,0
20240326,164400,4803153210,18330,18330,18330,18330,0
20240326,164300,4803153210,18330,18330,18330,18330,3146
20240326,164200,4803153210,18330,18330,18330,18330,0
20240326,164100,4803153210,18330,18330,18330,18330,0
20240326,164000,4803153210,18330,18330,18330,18330,0
20240326,163900,4803153210,18330,18330,18330,18330,0
20240326,163800,4803153210,18330,18330,18330,18330,0
20240326,163700,4803153210,18330,18330,18330,18330,0
20240326,163600,4803153210,18330,18330,18330,18330,0
20240326,163500,4803153210,18330,18330,18330,18330,0
20240326,163400,4803153210,18330,18330,18330,18330,0
20240326,163300,4803153210,18330,18330,18330,18330,0
20240326,163200,4803153210,18330,18330,18330,18330,0
20240326,163100,4803153210,18330,18330,18330,18330,0
20240326,163000,4803153210,18330,18330,18330,18330,0
20240326,162900,4803153210,18330,18330,18330,18330,0
20240326,162800,4803153210,18330,18330,18330,18330,0
20240326,162700,4803153210,18330,18330,18330,18330,0
20240326,162600,4803153210,18330,18330,18330,18330,0
20240326,162500,4803153210,18330,18330,18330,18330,0
20240326,162400,4803153210,18330,18330,18330,18330,0
20240326,162300,4803153210,18330,18330,18330,18330,0
20240326,162200,4803153210,18330,18330,18330,18330,0
20240326,162100,4803153210,18330,18330,18330,18330,0
20240326,162000,4803153210,18330,18330,18330,18330,0
20240326,161900,4803153210,18330,18330,18330,18330,0
20240326,161800,4803153210,18330,18330,18330,18330,0
20240326,161700,4803153210,18330,18330,18330,18330,0
20240326,161600,4803153210,18330,18330,18330,18330,0
20240326,161500,4803153210,18330,18330,18330,18330,0
20240326,161400,4803153210,18330,18330,18330,18330,0
20240326,161300,4803153210,18330,18330,18330,18330,3146
20240326,161200,4803153210,18330,18330,18330,18330,0
20240326,161100,4803153210,18330,18330,18330,18330,0
20240326,161000,4803153210,18330,18330,18330,18330,0
20240326,160900,4803153210,18330,18330,18330,18330,0
20240326,160800,4803153210,18330,18330,18330,18330,0
20240326,160700,4803153210,18330,18330,18330,18330,0
20240326,160600,4803153210,18330,18330,18330,18330,0
20240326,160500,4803153210,18330,18330,18330,18330,0
20240326,160400,4803153210,18330,18330,18330,18330,0
20240326,160300,4803153210,18330,18330,18330,18330,0
20240326,160200,4803153210,18330,18330,18330,18330,0
20240326,160100,4803153210,18330,18330,18330,18330,0
20240326,160000,4803153210,18330,18330,18330,18330,0
20240326,155900,4803153210,18330,18330,18330,18330,0
20240326,155800,4803153210,18330,18330,18330,18330,0
20240326,155700,4803153210,18330,18330,18330,18330,0
20240326,155600,4803153210,18330,18330,18330,18330,0
20240326,155500,4803153210,18330,18330,18330,18330,0
20240326,155400,4803153210,18330,18330,18330,18330,0
20240326,155300,4803153210,18330,18330,18330,18330,0
20240326,155200,4803153210,18330,18330,18330,18330,0
20240326,155100,4803153210,18330,18330,18330,18330,0
20240326,155000,4803153210,18330,18330,18330,18330,0
20240326,154900,4803153210,18330,18330,18330,18330,0
20240326,154800,4803153210,18330,18330,18330,18330,0
20240326,154700,4803153210,18330,18330,18330,18330,0
20240326,154600,4803153210,18330,18330,18330,18330,0
20240326,154500,4803153210,18330,18330,18330,18330,0
20240326,154400,4803153210,18330,18330,18330,18330,0
20240326,154300,4803153210,18330,18330,18330,18330,3146
20240326,154200,4803153210,18330,18330,18330,18330,0
20240326,154100,4803153210,18330,18330,18330,18330,0
20240326,154000,4803153210,18330,18330,18330,18330,0
20240326,153900,4803153210,18330,18330,18330,18330,0
20240326,153800,4803153210,18330,18330,18330,18330,0
20240326,153700,4803153210,18330,18330,18330,18330,0
20240326,153600,4803153210,18330,18330,18330,18330,0
20240326,153500,4803153210,18330,18330,18330,18330,0
20240326,153400,4803153210,18330,18330,18330,18330,0
20240326,153300,4803153210,18330,18330,18330,18330,0
20240326,153200,4803153210,18330,18330,18330,18330,0
20240326,153100,4803153210,18330,18330,18330,18330,0
20240326,153000,4803153210,18330,18330,18330,18330,3146
20240326,152900,4745487030,18310,18310,18310,18310,0
20240326,152800,4745487030,18310,18310,18310,18310,0
20240326,152700,4745487030,18310,18310,18310,18310,0
20240326,152600,4745487030,18310,18310,18310,18310,0
20240326,152500,4745487030,18310,18310,18310,18310,0
20240326,152400,4745487030,18310,18310,18310,18310,0
20240326,152300,4745487030,18310,18310,18310,18310,0
20240326,152200,4745487030,18310,18310,18310,18310,0
20240326,152100,4745487030,18310,18310,18310,18310,0
20240326,152000,4745487030,18310,18310,18310,18310,0
20240326,151900,4745487030,18310,18300,18340,18300,818
20240326,151800,4730492810,18330,18290,18330,18290,985
20240326,151700,4712457640,18290,18290,18300,18290,483
20240326,151600,4703619400,18300,18290,18300,18290,292
20240326,151500,4698276150,18290,18280,18300,18280,390
20240326,151400,4691140790,18300,18300,18300,18280,696
20240326,151300,4678406010,18300,18290,18300,18280,245
20240326,151200,4673926270,18280,18300,18300,18280,229
20240326,151100,4669736450,18280,18280,18290,18270,117
20240326,151000,4667598180,18280,18290,18290,18270,276
20240326,150900,4662550870,18290,18290,18300,18290,171
20240326,150800,4659423250,18290,18290,18290,18290,338
20240326,150700,4653241230,18230,18290,18300,18230,343
20240326,150600,4646966710,18290,18230,18290,18220,3377
20240326,150500,4585227490,18230,18250,18260,18230,502
20240326,150400,4576075640,18240,18350,18350,18240,3514
20240326,150300,4511767820,18350,18350,18360,18350,139
20240326,150200,4509217140,18360,18330,18360,18330,1292
20240326,150100,4485533190,18330,18340,18340,18310,796
20240326,150000,4470941660,18340,18370,18380,18340,1382
20240326,145900,4445556140,18360,18370,18370,18360,362
20240326,145800,4438907710,18370,18370,18380,18370,391
20240326,145700,4431722280,18380,18380,18380,18360,773
20240326,145600,4417524260,18390,18360,18390,18360,2355
20240326,145500,4374261080,18360,18350,18360,18350,567
20240326,145400,4363853280,18360,18380,18380,18340,1040
20240326,145300,4344756720,18370,18370,18370,18370,263
20240326,145200,4339925410,18370,18370,18370,18370,201
20240326,145100,4336233040,18350,18380,18380,18350,1306
20240326,145000,4312250170,18380,18410,18410,18380,1538
20240326,144900,4283969330,18400,18380,18410,18370,919
20240326,144800,4267073760,18370,18400,18400,18370,768
20240326,144700,4252956700,18400,18400,18400,18400,562
20240326,144600,4242615900,18400,18390,18400,18390,140
20240326,144500,4240041110,18390,18380,18390,18380,212
20240326,144400,4236142590,18380,18370,18390,18370,296
20240326,144300,4230701010,18370,18380,18380,18370,693
20240326,144200,4217965690,18370,18410,18410,18370,1278
20240326,144100,4194460340,18410,18410,18430,18410,573
20240326,144000,4183908620,18410,18400,18410,18400,163
20240326,143900,4180908650,18400,18380,18400,18380,445
20240326,143800,4172725700,18370,18370,18390,18370,420
20240326,143700,4165006530,18360,18370,18370,18360,413
20240326,143600,4157421790,18370,18390,18390,18370,700
20240326,143500,4144557780,18390,18390,18390,18380,401
20240326,143400,4137183520,18390,18390,18390,18390,246
20240326,143300,4132659580,18400,18380,18400,18370,888
20240326,143200,4116336080,18380,18390,18390,18370,681
20240326,143100,4103823120,18380,18360,18380,18360,339
20240326,143000,4097594810,18350,18340,18350,18340,517
20240326,142900,4088108880,18340,18330,18340,18320,379
20240326,142800,4081160620,18330,18340,18340,18320,720
20240326,142700,4067960400,18350,18360,18370,18350,1128
20240326,142600,4047257010,18360,18370,18370,18360,417
20240326,142500,4039599080,18360,18360,18360,18350,362
20240326,142400,4032953510,18390,18400,18400,18350,1935
20240326,142300,3997405280,18410,18400,18410,18400,256
20240326,142200,3992693070,18400,18400,18400,18400,181
20240326,142100,3989362670,18410,18380,18410,18380,229
20240326,142000,3985153620,18380,18400,18400,18380,564
20240326,141900,3974781750,18400,18390,18400,18390,731
20240326,141800,3961336620,18390,18400,18400,18380,800
20240326,141700,3946624820,18390,18430,18430,18390,638
20240326,141600,3934878150,18420,18400,18420,18400,351
20240326,141500,3928416740,18400,18380,18400,18380,593
20240326,141400,3917511530,18380,18370,18380,18370,184
20240326,141300,3914130910,18370,18370,18370,18360,202
20240326,141200,3910420210,18370,18380,18380,18360,292
20240326,141100,3905057180,18350,18350,18350,18350,37
20240326,141000,3904378230,18340,18340,18340,18340,76
20240326,140900,3902984390,18330,18320,18330,18320,554
20240326,140800,3892830330,18320,18400,18400,18320,2109
20240326,140700,3854087160,18400,18420,18420,18400,444
20240326,140600,3845911280,18420,18400,18420,18400,351
20240326,140500,3839448200,18400,18380,18400,18380,91
20240326,140400,3837774610,18380,18390,18390,18380,751
20240326,140300,3823967990,18390,18430,18430,18390,1287
20240326,140200,3800277320,18430,18480,18480,18430,1198
20240326,140100,3778155340,18480,18460,18480,18440,430
20240326,140000,3770213280,18470,18480,18480,18460,996
20240326,135900,3751815150,18480,18480,18490,18480,925
20240326,135800,3734721040,18480,18500,18500,18480,1395
20240326,135700,3708917570,18490,18580,18590,18490,1671
20240326,135600,3677946680,18580,18540,18590,18540,4825
20240326,135500,3588356230,18520,18420,18530,18420,7014
20240326,135400,3458687970,18420,18420,18430,18420,139
20240326,135300,3456127510,18420,18430,18440,18420,415
20240326,135200,3448479560,18450,18430,18450,18430,1009
20240326,135100,3429872900,18390,18400,18420,18390,1779
20240326,135000,3397141300,18400,18420,18420,18400,484
20240326,134900,3388230300,18440,18440,18440,18390,730
20240326,134800,3374772780,18440,18370,18440,18370,1937
20240326,134700,3339107520,18350,18370,18370,18340,853
20240326,134600,3323448920,18370,18380,18380,18360,336
20240326,134500,3317278660,18390,18390,18420,18320,960
20240326,134400,3299675490,18420,18260,18430,18260,4243
20240326,134300,3221858020,18250,18170,18260,18170,668
20240326,134200,3209687990,18160,18150,18160,18150,562
20240326,134100,3199484670,18150,18150,18150,18150,25
20240326,134000,3199030920,18150,18150,18160,18150,177
20240326,133900,3195817280,18130,18090,18130,18090,279
20240326,133800,3190764130,18080,18080,18090,18080,241
20240326,133700,3186406640,18090,18090,18090,18090,20
20240326,133600,3186044840,18080,18080,18080,18080,34
20240326,133500,3185430120,18090,18100,18100,18090,7
20240326,133400,3185303450,18080,18080,18080,18070,284
20240326,133300,3180169570,18080,18090,18090,18080,27
20240326,133200,3179681400,18080,18080,18080,18080,8
20240326,133100,3179536760,18060,18060,18060,18060,50
20240326,133000,3178633760,18060,18060,18060,18060,22
20240326,132900,3178236440,18030,18040,18050,18030,100
20240326,132800,3176432840,18030,18020,18030,18020,205
20240326,132700,3172738690,18020,18020,18020,18020,230
20240326,132600,3168594090,18010,18010,18150,18000,1515
20240326,132500,3141280080,18010,18030,18030,18010,625
20240326,132400,3130018890,18030,18030,18030,18030,116
20240326,132300,3127927410,18030,18040,18040,18030,245
20240326,132200,3123508870,18040,18090,18090,18040,376
20240326,132100,3116722000,18100,18130,18150,18100,15
20240326,132000,3116450020,18060,18150,18150,18060,1531
20240326,131900,3088787290,18150,18150,18150,18150,15
20240326,131800,3088515040,18150,18100,18150,18090,103
20240326,131700,3086650110,18160,18160,18160,18080,1429
20240326,131600,3060791010,18160,18170,18170,18160,59
20240326,131500,3059719410,18180,18180,18180,18180,27
20240326,131400,3059228550,18180,18150,18180,18140,100
20240326,131300,3057412960,18150,18150,18150,18150,1
20240326,131200,3057394810,18170,18130,18170,18110,1038
20240326,131100,3038589220,18130,18140,18140,18130,327
20240326,131000,3032660470,18140,18130,18140,18130,131
20240326,130900,3030284940,18140,18140,18140,18140,0
20240326,130800,3030284940,18140,18130,18140,18130,137
20240326,130700,3027800980,18130,18150,18150,18130,760
20240326,130600,3014018600,18170,18150,18170,18150,145
20240326,130500,3011386830,18150,18160,18170,18150,267
20240326,130400,3006539840,18160,18160,18160,18150,117
20240326,130300,3004415320,18160,18160,18160,18160,66
20240326,130200,3003216760,18120,18150,18150,18120,2134
20240326,130100,2964542780,18140,18150,18150,18140,51
20240326,130000,2963617630,18150,18150,18150,18150,94
20240326,125900,2961911530,18150,18130,18160,18120,740
20240326,125800,2948497010,18160,18130,18160,18130,191
20240326,125700,2945032140,18130,18130,18130,18130,302
20240326,125600,2939556880,18130,18130,18130,18130,44
20240326,125500,2938759160,18130,18130,18130,18130,422
20240326,125400,2931108300,18130,18130,18130,18130,251
20240326,125300,2926557670,18160,18160,18170,18130,509
20240326,125200,2917321890,18170,18180,18180,18170,585
20240326,125100,2906692290,18210,18210,18210,18170,248
20240326,125000,2902178600,18210,18210,18250,18200,323
20240326,124900,2896296720,18210,18240,18240,18200,1229
20240326,124800,2873897980,18250,18250,18250,18250,8
20240326,124700,2873751980,18250,18250,18260,18250,430
20240326,124600,2865904370,18250,18300,18300,18250,306
20240326,124500,2860309990,18300,18250,18300,18250,504
20240326,124400,2851087210,18250,18320,18320,18250,1157
20240326,124300,2829930770,18310,18320,18330,18310,579
20240326,124200,2819324490,18320,18340,18340,18320,405
20240326,124100,2811900980,18330,18370,18370,18330,80
20240326,124000,2810431780,18320,18370,18370,18320,886
20240326,123900,2794161510,18370,18330,18370,18320,310
20240326,123800,2788478000,18320,18320,18320,18320,125
20240326,123700,2786188000,18320,18340,18340,18320,640
20240326,123600,2774456240,18340,18400,18440,18340,479
20240326,123500,2765634270,18450,18360,18460,18310,2833
20240326,123400,2713433370,18350,18400,18400,18350,1473
20240326,123300,2686368280,18400,18410,18440,18400,445
20240326,123200,2678177160,18410,18430,18450,18400,1191
20240326,123100,2656216320,18430,18430,18430,18430,155
20240326,123000,2653359670,18400,18390,18430,18390,2677
20240326,122900,2604086720,18380,18360,18380,18360,529
20240326,122800,2594367170,18370,18360,18370,18360,289
20240326,122700,2589058800,18360,18330,18360,18330,13
20240326,122600,2588820350,18310,18310,18320,18310,680
20240326,122500,2576364830,18310,18290,18310,18280,529
20240326,122400,2566685250,18290,18290,18290,18280,433
20240326,122300,2558767730,18300,18300,18300,18290,80
20240326,122200,2557304420,18300,18330,18340,18280,1305
20240326,122100,2533406860,18330,18390,18400,18320,306
20240326,122000,2527791660,18310,18300,18400,18300,634
20240326,121900,2516164610,18310,18420,18420,18310,1403
20240326,121800,2490416620,18420,18490,18500,18420,1309
20240326,121700,2466242970,18500,18490,18500,18480,3201
20240326,121600,2407049540,18490,18420,18510,18420,4654
20240326,121500,2321006190,18410,18360,18410,18300,3339
20240326,121400,2259602960,18360,18280,18380,18280,707
20240326,121300,2246621000,18280,18330,18370,18280,3280
20240326,121200,2186439960,18330,18280,18330,18260,3250
20240326,121100,2126957780,18260,18270,18270,18260,171
20240326,121000,2123833740,18270,18250,18280,18250,319
20240326,120900,2118002910,18250,18250,18250,18250,23
20240326,120800,2117583160,18280,18240,18280,18240,988
20240326,120700,2099543520,18240,18280,18290,18240,67
20240326,120600,2098319120,18290,18210,18290,18210,253
20240326,120500,2093704070,18210,18250,18290,18210,2637
20240326,120400,2045592680,18210,18250,18250,18210,2696
20240326,120300,1996496520,18250,18240,18250,18210,1283
20240326,120200,1973083080,18250,18220,18250,18210,1363
20240326,120100,1948237400,18230,18230,18240,18220,58
20240326,120000,1947180500,18230,18230,18250,18220,1403
20240326,115900,1921589720,18250,18240,18250,18230,255
20240326,115800,1916939220,18240,18240,18240,18220,149
20240326,115700,1914223570,18230,18250,18250,18230,175
20240326,115600,1911030660,18240,18280,18280,18240,266
20240326,115500,1906177540,18290,18260,18290,18220,1417
20240326,115400,1880348950,18270,18280,18300,18270,252
20240326,115300,1875742320,18280,18320,18340,18280,720
20240326,115200,1862553980,18330,18330,18350,18240,524
20240326,115100,1852955230,18350,18270,18380,18220,4254
20240326,115000,1775019480,18260,18190,18260,18180,2608
20240326,114900,1727512720,18190,18300,18300,18190,1453
20240326,114800,1700987510,18300,18210,18320,18160,5168
20240326,114700,1606673820,18160,18320,18320,18160,4107
20240326,114600,1531674860,18320,18200,18320,18200,4754
20240326,114500,1444845730,18200,18220,18250,18180,6509
20240326,114400,1326272390,18220,18100,18220,18090,6426
20240326,114300,1209772400,18100,18000,18100,17980,2940
20240326,114200,1156791090,18000,17970,18000,17970,1139
20240326,114100,1136315180,17960,17910,17970,17910,562
20240326,114000,1126231640,17910,17870,17910,17870,1790
20240326,113900,1094204580,17860,17810,17860,17810,1988
20240326,113800,1058722300,17810,17810,17820,17810,264
20240326,113700,1054019080,17810,17810,17810,17810,300
20240326,113600,1048676080,17780,17780,17810,17780,1033
20240326,113500,1030294640,17780,17780,17780,17780,0
20240326,113400,1030294640,17780,17770,17780,17770,53
20240326,113300,1029352310,17780,17770,17780,17770,800
20240326,113200,1015128630,17770,17770,17770,17770,5
20240326,113100,1015039780,17770,17760,17770,17750,76
20240326,113000,1013689470,17760,17760,17760,17760,0
20240326,112900,1013689470,17760,17760,17760,17760,6
20240326,112800,1013582910,17760,17760,17760,17760,88
20240326,112700,1012020030,17760,17760,17760,17760,8
20240326,112600,1011877950,17750,17760,17760,17750,542
20240326,112500,1002253030,17770,17760,17770,17760,95
20240326,112400,1000565710,17770,17770,17770,17770,93
20240326,112300,998913100,17770,17770,17770,17770,77
20240326,112200,997544810,17770,17760,17770,17760,43
20240326,112100,996781050,17770,17770,17770,17770,3
20240326,112000,996727740,17770,17770,17770,17770,18
20240326,111900,996407880,17780,17760,17780,17760,138
20240326,111800,993955930,17760,17760,17760,17760,227
20240326,111700,989924410,17770,17770,17770,17770,7
20240326,111600,989800020,17760,17760,17760,17760,0
20240326,111500,989800020,17760,17770,17770,17760,507
20240326,111400,980795530,17770,17780,17780,17770,264
20240326,111300,976104120,17780,17780,17780,17780,91
20240326,111200,974486140,17780,17780,17780,17780,51
20240326,111100,973579360,17790,17790,17790,17790,108
20240326,111000,971658040,17780,17780,17780,17780,80
20240326,110900,970235640,17780,17780,17780,17780,0
20240326,110800,970235640,17780,17780,17790,17780,321
20240326,110700,964527680,17790,17780,17790,17780,6
20240326,110600,964420990,17780,17780,17780,17780,33
20240326,110500,963834250,17770,17800,17800,17770,370
20240326,110400,957256600,17780,17800,17800,17780,744
20240326,110300,944021060,17800,17810,17810,17800,97
20240326,110200,942294380,17810,17810,17810,17800,35
20240326,110100,941671060,17800,17800,17800,17800,100
20240326,110000,939891060,17810,17820,17820,17810,28
20240326,105900,939392330,17820,17820,17820,17810,369
20240326,105800,932818810,17810,17810,17810,17810,114
20240326,105700,930788470,17810,17810,17810,17800,137
20240326,105600,928348900,17810,17800,17810,17800,163
20240326,105500,925446400,17800,17770,17800,17770,127
20240326,105400,923187450,17770,17770,17770,17770,74
20240326,105300,921872470,17770,17760,17770,17760,12
20240326,105200,921659240,17740,17740,17750,17740,824
20240326,105100,907036300,17740,17740,17740,17740,10
20240326,105000,906858900,17740,17710,17740,17710,1195
20240326,104900,885674890,17710,17710,17710,17710,215
20240326,104800,881867240,17690,17700,17700,17690,51
20240326,104700,880964840,17700,17700,17700,17700,157
20240326,104600,878185940,17700,17690,17700,17690,64
20240326,104500,877053570,17690,17690,17690,17690,30
20240326,104400,876522870,17670,17670,17670,17670,209
20240326,104300,872829840,17670,17670,17670,17670,20
20240326,104200,872476440,17670,17680,17680,17670,679
20240326,104100,860472250,17690,17700,17700,17680,568
20240326,104000,850422460,17710,17720,17720,17710,163
20240326,103900,847535530,17720,17710,17720,17700,281
20240326,103800,842557750,17700,17700,17700,17700,41
20240326,103700,841832050,17700,17700,17700,17700,28
20240326,103600,841336450,17700,17700,17700,17700,10
20240326,103500,841159450,17700,17700,17700,17700,46
20240326,103400,840345250,17700,17700,17700,17700,57
20240326,103300,839336350,17700,17700,17700,17700,131
20240326,103200,837017650,17690,17690,17690,17690,183
20240326,103100,833780380,17690,17700,17700,17690,70
20240326,103000,832541980,17710,17710,17710,17710,0
20240326,102900,832541980,17710,17710,17710,17710,0
20240326,102800,832541980,17710,17690,17710,17690,128
20240326,102700,830276100,17700,17700,17700,17700,16
20240326,102600,829992900,17700,17710,17710,17700,192
20240326,102500,826594330,17700,17710,17710,17700,114
20240326,102400,824575440,17710,17710,17710,17710,183
20240326,102300,821334510,17710,17710,17710,17710,162
20240326,102200,818465490,17700,17710,17710,17700,241
20240326,102100,814197580,17710,17720,17720,17710,30
20240326,102000,813666220,17720,17710,17720,17700,272
20240326,101900,808848250,17700,17700,17700,17700,4
20240326,101800,808777450,17690,17700,17700,17690,244
20240326,101700,804460120,17710,17710,17710,17700,389
20240326,101600,797572700,17710,17740,17750,17710,1166
20240326,101500,776902820,17750,17770,17770,17750,1244
20240326,101400,754807090,17770,17780,17780,17770,520
20240326,101300,745566090,17770,17770,17770,17770,0
20240326,101200,745566090,17770,17770,17770,17770,146
20240326,101100,742971670,17780,17780,17780,17780,50
20240326,101000,742082670,17770,17770,17770,17770,3
20240326,100900,742029360,17770,17770,17770,17770,4
20240326,100800,741958280,17770,17790,17790,17770,201
20240326,100700,738385830,17800,17790,17800,17790,133
20240326,100600,736019260,17800,17810,17810,17800,988
20240326,100500,718431410,17810,17810,17830,17810,639
20240326,100400,707048920,17840,17840,17840,17840,32
20240326,100300,706478040,17850,17850,17850,17840,511
20240326,100200,697358020,17850,17830,17850,17820,911
20240326,100100,681112120,17840,17820,17840,17820,1414
20240326,100000,655900230,17830,17820,17830,17800,195
20240326,095900,652427560,17800,17800,17810,17800,1088
20240326,095800,633059050,17800,17780,17800,17780,583
20240326,095700,622686890,17770,17700,17770,17700,631
20240326,095600,611496250,17690,17690,17700,17690,131
20240326,095500,609178620,17700,17750,17750,17700,467
20240326,095400,600902640,17730,17750,17750,17730,93
20240326,095300,599252210,17750,17750,17760,17750,134
20240326,095200,596873300,17750,17750,17750,17750,0
20240326,095100,596873300,17750,17720,17750,17720,275
20240326,095000,591997000,17720,17750,17750,17720,235
20240326,094900,587828180,17760,17780,17780,17760,57
20240326,094800,586815080,17780,17710,17780,17700,63
20240326,094700,585697570,17690,17770,17800,17690,252
20240326,094600,581232250,17780,17810,17810,17780,40
20240326,094500,580520960,17810,17810,17840,17790,799
20240326,094400,566294850,17810,17810,17810,17810,0
20240326,094300,566294850,17810,17810,17810,17810,220
20240326,094200,562376650,17810,17830,17830,17810,136
20240326,094100,559952870,17840,17840,17840,17840,21
20240326,094000,559578230,17840,17830,17840,17810,227
20240326,093900,555530680,17830,17800,17830,17800,819
20240326,093800,540941470,17800,17820,17820,17800,492
20240326,093700,532181590,17830,17830,17850,17820,1024
20240326,093600,513915010,17830,17830,17840,17830,1669
20240326,093500,484154200,17840,17800,17850,17800,4462
20240326,093400,404657810,17800,17730,17800,17730,2622
20240326,093300,358074640,17700,17700,17700,17690,276
20240326,093200,353190040,17700,17700,17700,17690,168
20240326,093100,350216770,17700,17710,17710,17700,312
20240326,093000,344693760,17740,17710,17740,17700,711
20240326,092900,332098060,17740,17740,17740,17740,14
20240326,092800,331849700,17740,17740,17740,17700,53
20240326,092700,330909520,17730,17720,17730,17720,122
20240326,092600,328746470,17730,17740,17740,17670,58
20240326,092500,327718420,17680,17730,17730,17680,1406
20240326,092400,302821140,17720,17730,17750,17710,81
20240326,092300,301385410,17750,17720,17750,17720,539
20240326,092200,291831860,17730,17740,17740,17730,302
20240326,092100,286475740,17750,17680,17750,17680,852
20240326,092000,271370060,17680,17660,17680,17650,1114
20240326,091900,251691340,17650,17600,17650,17600,244
20240326,091800,247387170,17640,17590,17640,17590,828
20240326,091700,232799910,17590,17550,17590,17490,62
20240326,091600,231711280,17530,17480,17530,17480,657
20240326,091500,220210930,17490,17460,17490,17460,215
20240326,091400,216452070,17450,17440,17490,17440,101
20240326,091300,214690520,17490,17440,17490,17430,378
20240326,091200,208099550,17440,17490,17490,17430,235
20240326,091100,203997120,17490,17490,17490,17490,7
20240326,091000,203874690,17490,17420,17490,17410,360
20240326,090900,197586730,17410,17470,17480,17410,47
20240326,090800,196768040,17480,17410,17480,17400,586
20240326,090700,186564580,17380,17380,17380,17380,240
20240326,090600,182393380,17520,17390,17520,17380,588
20240326,090500,172173750,17360,17500,17500,17360,2536
20240326,090400,128028980,17470,17440,17480,17440,1105
20240326,090300,108727380,17450,17350,17470,17340,341
20240326,090200,102800830,17340,17370,17380,17340,667
20240326,090100,91226190,17380,17440,17490,17340,1141
20240326,090000,71368790,17440,17520,17550,17440,4079