KissMeData/042000/min/candle-20240327.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240327,191300,2273916000,18200,18200,18200,18200,2137
20240327,191200,2273916000,18200,18200,18200,18200,0
20240327,191100,2273916000,18200,18200,18200,18200,0
20240327,191000,2273916000,18200,18200,18200,18200,0
20240327,190900,2273916000,18200,18200,18200,18200,0
20240327,190800,2273916000,18200,18200,18200,18200,0
20240327,190700,2273916000,18200,18200,18200,18200,0
20240327,190600,2273916000,18200,18200,18200,18200,0
20240327,190500,2273916000,18200,18200,18200,18200,0
20240327,190400,2273916000,18200,18200,18200,18200,0
20240327,190300,2273916000,18200,18200,18200,18200,0
20240327,190200,2273916000,18200,18200,18200,18200,0
20240327,190100,2273916000,18200,18200,18200,18200,0
20240327,190000,2273916000,18200,18200,18200,18200,0
20240327,185900,2273916000,18200,18200,18200,18200,0
20240327,185800,2273916000,18200,18200,18200,18200,0
20240327,185700,2273916000,18200,18200,18200,18200,0
20240327,185600,2273916000,18200,18200,18200,18200,0
20240327,185500,2273916000,18200,18200,18200,18200,0
20240327,185400,2273916000,18200,18200,18200,18200,0
20240327,185300,2273916000,18200,18200,18200,18200,0
20240327,185200,2273916000,18200,18200,18200,18200,0
20240327,185100,2273916000,18200,18200,18200,18200,0
20240327,185000,2273916000,18200,18200,18200,18200,0
20240327,184900,2273916000,18200,18200,18200,18200,0
20240327,184800,2273916000,18200,18200,18200,18200,0
20240327,184700,2273916000,18200,18200,18200,18200,0
20240327,184600,2273916000,18200,18200,18200,18200,0
20240327,184500,2273916000,18200,18200,18200,18200,0
20240327,184400,2273916000,18200,18200,18200,18200,0
20240327,184300,2273916000,18200,18200,18200,18200,2137
20240327,184200,2273916000,18200,18200,18200,18200,0
20240327,184100,2273916000,18200,18200,18200,18200,0
20240327,184000,2273916000,18200,18200,18200,18200,0
20240327,183900,2273916000,18200,18200,18200,18200,0
20240327,183800,2273916000,18200,18200,18200,18200,0
20240327,183700,2273916000,18200,18200,18200,18200,0
20240327,183600,2273916000,18200,18200,18200,18200,0
20240327,183500,2273916000,18200,18200,18200,18200,0
20240327,183400,2273916000,18200,18200,18200,18200,0
20240327,183300,2273916000,18200,18200,18200,18200,0
20240327,183200,2273916000,18200,18200,18200,18200,0
20240327,183100,2273916000,18200,18200,18200,18200,0
20240327,183000,2273916000,18200,18200,18200,18200,0
20240327,182900,2273916000,18200,18200,18200,18200,0
20240327,182800,2273916000,18200,18200,18200,18200,0
20240327,182700,2273916000,18200,18200,18200,18200,0
20240327,182600,2273916000,18200,18200,18200,18200,0
20240327,182500,2273916000,18200,18200,18200,18200,0
20240327,182400,2273916000,18200,18200,18200,18200,0
20240327,182300,2273916000,18200,18200,18200,18200,0
20240327,182200,2273916000,18200,18200,18200,18200,0
20240327,182100,2273916000,18200,18200,18200,18200,0
20240327,182000,2273916000,18200,18200,18200,18200,0
20240327,181900,2273916000,18200,18200,18200,18200,0
20240327,181800,2273916000,18200,18200,18200,18200,0
20240327,181700,2273916000,18200,18200,18200,18200,0
20240327,181600,2273916000,18200,18200,18200,18200,0
20240327,181500,2273916000,18200,18200,18200,18200,0
20240327,181400,2273916000,18200,18200,18200,18200,0
20240327,181300,2273916000,18200,18200,18200,18200,2137
20240327,181200,2273916000,18200,18200,18200,18200,0
20240327,181100,2273916000,18200,18200,18200,18200,0
20240327,181000,2273916000,18200,18200,18200,18200,0
20240327,180900,2273916000,18200,18200,18200,18200,0
20240327,180800,2273916000,18200,18200,18200,18200,0
20240327,180700,2273916000,18200,18200,18200,18200,0
20240327,180600,2273916000,18200,18200,18200,18200,0
20240327,180500,2273916000,18200,18200,18200,18200,0
20240327,180400,2273916000,18200,18200,18200,18200,0
20240327,180300,2273916000,18200,18200,18200,18200,0
20240327,180200,2273916000,18200,18200,18200,18200,0
20240327,180100,2273916000,18200,18200,18200,18200,0
20240327,180000,2273916000,18200,18200,18200,18200,0
20240327,175900,2273916000,18200,18200,18200,18200,0
20240327,175800,2273916000,18200,18200,18200,18200,0
20240327,175700,2273916000,18200,18200,18200,18200,0
20240327,175600,2273916000,18200,18200,18200,18200,0
20240327,175500,2273916000,18200,18200,18200,18200,0
20240327,175400,2273916000,18200,18200,18200,18200,0
20240327,175300,2273916000,18200,18200,18200,18200,0
20240327,175200,2273916000,18200,18200,18200,18200,0
20240327,175100,2273916000,18200,18200,18200,18200,0
20240327,175000,2273916000,18200,18200,18200,18200,0
20240327,174900,2273916000,18200,18200,18200,18200,0
20240327,174800,2273916000,18200,18200,18200,18200,0
20240327,174700,2273916000,18200,18200,18200,18200,0
20240327,174600,2273916000,18200,18200,18200,18200,0
20240327,174500,2273916000,18200,18200,18200,18200,0
20240327,174400,2273916000,18200,18200,18200,18200,0
20240327,174300,2273916000,18200,18200,18200,18200,2137
20240327,174200,2273916000,18200,18200,18200,18200,0
20240327,174100,2273916000,18200,18200,18200,18200,0
20240327,174000,2273916000,18200,18200,18200,18200,0
20240327,173900,2273916000,18200,18200,18200,18200,0
20240327,173800,2273916000,18200,18200,18200,18200,0
20240327,173700,2273916000,18200,18200,18200,18200,0
20240327,173600,2273916000,18200,18200,18200,18200,0
20240327,173500,2273916000,18200,18200,18200,18200,0
20240327,173400,2273916000,18200,18200,18200,18200,0
20240327,173300,2273916000,18200,18200,18200,18200,0
20240327,173200,2273916000,18200,18200,18200,18200,0
20240327,173100,2273916000,18200,18200,18200,18200,0
20240327,173000,2273916000,18200,18200,18200,18200,0
20240327,172900,2273916000,18200,18200,18200,18200,0
20240327,172800,2273916000,18200,18200,18200,18200,0
20240327,172700,2273916000,18200,18200,18200,18200,0
20240327,172600,2273916000,18200,18200,18200,18200,0
20240327,172500,2273916000,18200,18200,18200,18200,0
20240327,172400,2273916000,18200,18200,18200,18200,0
20240327,172300,2273916000,18200,18200,18200,18200,0
20240327,172200,2273916000,18200,18200,18200,18200,0
20240327,172100,2273916000,18200,18200,18200,18200,0
20240327,172000,2273916000,18200,18200,18200,18200,0
20240327,171900,2273916000,18200,18200,18200,18200,0
20240327,171800,2273916000,18200,18200,18200,18200,0
20240327,171700,2273916000,18200,18200,18200,18200,0
20240327,171600,2273916000,18200,18200,18200,18200,0
20240327,171500,2273916000,18200,18200,18200,18200,0
20240327,171400,2273916000,18200,18200,18200,18200,0
20240327,171300,2273916000,18200,18200,18200,18200,2137
20240327,171200,2273916000,18200,18200,18200,18200,0
20240327,171100,2273916000,18200,18200,18200,18200,0
20240327,171000,2273916000,18200,18200,18200,18200,0
20240327,170900,2273916000,18200,18200,18200,18200,0
20240327,170800,2273916000,18200,18200,18200,18200,0
20240327,170700,2273916000,18200,18200,18200,18200,0
20240327,170600,2273916000,18200,18200,18200,18200,0
20240327,170500,2273916000,18200,18200,18200,18200,0
20240327,170400,2273916000,18200,18200,18200,18200,0
20240327,170300,2273916000,18200,18200,18200,18200,0
20240327,170200,2273916000,18200,18200,18200,18200,0
20240327,170100,2273916000,18200,18200,18200,18200,0
20240327,170000,2273916000,18200,18200,18200,18200,0
20240327,165900,2273916000,18200,18200,18200,18200,0
20240327,165800,2273916000,18200,18200,18200,18200,0
20240327,165700,2273916000,18200,18200,18200,18200,0
20240327,165600,2273916000,18200,18200,18200,18200,0
20240327,165500,2273916000,18200,18200,18200,18200,0
20240327,165400,2273916000,18200,18200,18200,18200,0
20240327,165300,2273916000,18200,18200,18200,18200,0
20240327,165200,2273916000,18200,18200,18200,18200,0
20240327,165100,2273916000,18200,18200,18200,18200,0
20240327,165000,2273916000,18200,18200,18200,18200,0
20240327,164900,2273916000,18200,18200,18200,18200,0
20240327,164800,2273916000,18200,18200,18200,18200,0
20240327,164700,2273916000,18200,18200,18200,18200,0
20240327,164600,2273916000,18200,18200,18200,18200,0
20240327,164500,2273916000,18200,18200,18200,18200,0
20240327,164400,2273916000,18200,18200,18200,18200,0
20240327,164300,2273916000,18200,18200,18200,18200,2137
20240327,164200,2273916000,18200,18200,18200,18200,0
20240327,164100,2273916000,18200,18200,18200,18200,0
20240327,164000,2273916000,18200,18200,18200,18200,0
20240327,163900,2273916000,18200,18200,18200,18200,0
20240327,163800,2273916000,18200,18200,18200,18200,0
20240327,163700,2273916000,18200,18200,18200,18200,0
20240327,163600,2273916000,18200,18200,18200,18200,0
20240327,163500,2273916000,18200,18200,18200,18200,0
20240327,163400,2273916000,18200,18200,18200,18200,0
20240327,163300,2273916000,18200,18200,18200,18200,0
20240327,163200,2273916000,18200,18200,18200,18200,0
20240327,163100,2273916000,18200,18200,18200,18200,0
20240327,163000,2273916000,18200,18200,18200,18200,0
20240327,162900,2273916000,18200,18200,18200,18200,0
20240327,162800,2273916000,18200,18200,18200,18200,0
20240327,162700,2273916000,18200,18200,18200,18200,0
20240327,162600,2273916000,18200,18200,18200,18200,0
20240327,162500,2273916000,18200,18200,18200,18200,0
20240327,162400,2273916000,18200,18200,18200,18200,0
20240327,162300,2273916000,18200,18200,18200,18200,0
20240327,162200,2273916000,18200,18200,18200,18200,0
20240327,162100,2273916000,18200,18200,18200,18200,0
20240327,162000,2273916000,18200,18200,18200,18200,0
20240327,161900,2273916000,18200,18200,18200,18200,0
20240327,161800,2273916000,18200,18200,18200,18200,0
20240327,161700,2273916000,18200,18200,18200,18200,0
20240327,161600,2273916000,18200,18200,18200,18200,0
20240327,161500,2273916000,18200,18200,18200,18200,0
20240327,161400,2273916000,18200,18200,18200,18200,0
20240327,161300,2273916000,18200,18200,18200,18200,2137
20240327,161200,2273916000,18200,18200,18200,18200,0
20240327,161100,2273916000,18200,18200,18200,18200,0
20240327,161000,2273916000,18200,18200,18200,18200,0
20240327,160900,2273916000,18200,18200,18200,18200,0
20240327,160800,2273916000,18200,18200,18200,18200,0
20240327,160700,2273916000,18200,18200,18200,18200,0
20240327,160600,2273916000,18200,18200,18200,18200,0
20240327,160500,2273916000,18200,18200,18200,18200,0
20240327,160400,2273916000,18200,18200,18200,18200,0
20240327,160300,2273916000,18200,18200,18200,18200,0
20240327,160200,2273916000,18200,18200,18200,18200,0
20240327,160100,2273916000,18200,18200,18200,18200,0
20240327,160000,2273916000,18200,18200,18200,18200,0
20240327,155900,2273916000,18200,18200,18200,18200,0
20240327,155800,2273916000,18200,18200,18200,18200,0
20240327,155700,2273916000,18200,18200,18200,18200,0
20240327,155600,2273916000,18200,18200,18200,18200,0
20240327,155500,2273916000,18200,18200,18200,18200,0
20240327,155400,2273916000,18200,18200,18200,18200,0
20240327,155300,2273916000,18200,18200,18200,18200,0
20240327,155200,2273916000,18200,18200,18200,18200,0
20240327,155100,2273916000,18200,18200,18200,18200,0
20240327,155000,2273916000,18200,18200,18200,18200,0
20240327,154900,2273916000,18200,18200,18200,18200,0
20240327,154800,2273916000,18200,18200,18200,18200,0
20240327,154700,2273916000,18200,18200,18200,18200,0
20240327,154600,2273916000,18200,18200,18200,18200,0
20240327,154500,2273916000,18200,18200,18200,18200,0
20240327,154400,2273916000,18200,18200,18200,18200,0
20240327,154300,2273916000,18200,18200,18200,18200,2137
20240327,154200,2273916000,18200,18200,18200,18200,0
20240327,154100,2273916000,18200,18200,18200,18200,0
20240327,154000,2273916000,18200,18200,18200,18200,0
20240327,153900,2273916000,18200,18200,18200,18200,0
20240327,153800,2273916000,18200,18200,18200,18200,0
20240327,153700,2273916000,18200,18200,18200,18200,0
20240327,153600,2273916000,18200,18200,18200,18200,0
20240327,153500,2273916000,18200,18200,18200,18200,0
20240327,153400,2273916000,18200,18200,18200,18200,0
20240327,153300,2273916000,18200,18200,18200,18200,0
20240327,153200,2273916000,18200,18200,18200,18200,0
20240327,153100,2273916000,18200,18200,18200,18200,0
20240327,153000,2273916000,18200,18200,18200,18200,2137
20240327,152900,2235022600,18230,18230,18230,18230,0
20240327,152800,2235022600,18230,18230,18230,18230,0
20240327,152700,2235022600,18230,18230,18230,18230,0
20240327,152600,2235022600,18230,18230,18230,18230,0
20240327,152500,2235022600,18230,18230,18230,18230,0
20240327,152400,2235022600,18230,18230,18230,18230,0
20240327,152300,2235022600,18230,18230,18230,18230,0
20240327,152200,2235022600,18230,18230,18230,18230,0
20240327,152100,2235022600,18230,18230,18230,18230,0
20240327,152000,2235022600,18230,18230,18230,18230,0
20240327,151900,2235022600,18230,18130,18230,18130,242
20240327,151800,2230627710,18130,18130,18150,18120,641
20240327,151700,2219006340,18150,18140,18150,18140,222
20240327,151600,2214978950,18140,18140,18150,18140,38
20240327,151500,2214289580,18140,18140,18150,18140,127
20240327,151400,2211985700,18180,18190,18190,18140,1847
20240327,151300,2178435250,18180,18210,18210,18180,222
20240327,151200,2174398720,18210,18210,18210,18210,408
20240327,151100,2166969040,18210,18230,18230,18210,107
20240327,151000,2165020480,18230,18230,18230,18220,28
20240327,150900,2164510050,18270,18270,18270,18270,0
20240327,150800,2164510050,18270,18270,18270,18270,10
20240327,150700,2164327350,18270,18220,18270,18190,426
20240327,150600,2156577340,18270,18210,18270,18210,617
20240327,150500,2145311590,18210,18200,18210,18200,84
20240327,150400,2143781970,18190,18190,18190,18190,20
20240327,150300,2143418170,18190,18200,18200,18190,422
20240327,150200,2135738880,18190,18210,18210,18190,140
20240327,150100,2133191770,18210,18240,18290,18210,137
20240327,150000,2130692460,18240,18280,18290,18240,568
20240327,145900,2120315410,18270,18290,18300,18270,611
20240327,145800,2109149990,18290,18300,18300,18290,81
20240327,145700,2107667700,18300,18290,18300,18290,112
20240327,145600,2105618330,18290,18290,18290,18290,65
20240327,145500,2104429480,18280,18300,18300,18280,132
20240327,145400,2102015470,18300,18300,18310,18290,77
20240327,145300,2100606250,18290,18290,18300,18290,218
20240327,145200,2096617280,18290,18280,18290,18260,384
20240327,145100,2089601860,18300,18270,18300,18270,75
20240327,145000,2088230170,18270,18280,18300,18270,96
20240327,144900,2086474760,18290,18280,18290,18260,109
20240327,144800,2084482290,18270,18280,18290,18270,1183
20240327,144700,2062857650,18280,18300,18300,18280,116
20240327,144600,2060735970,18300,18300,18310,18300,78
20240327,144500,2059308160,18290,18310,18310,18290,77
20240327,144400,2057898880,18300,18280,18300,18280,65
20240327,144300,2056709480,18280,18280,18280,18280,104
20240327,144200,2054808360,18280,18280,18280,18280,75
20240327,144100,2053437360,18280,18270,18280,18270,105
20240327,144000,2051518170,18270,18290,18290,18270,226
20240327,143900,2047387390,18290,18280,18290,18270,98
20240327,143800,2045595720,18280,18270,18280,18270,87
20240327,143700,2044005660,18260,18280,18280,18260,1835
20240327,143600,2010480380,18280,18310,18320,18270,131
20240327,143500,2008083060,18310,18320,18320,18310,310
20240327,143400,2002405490,18310,18310,18330,18310,230
20240327,143300,1998191550,18300,18320,18330,18300,270
20240327,143200,1993248380,18340,18340,18340,18280,865
20240327,143100,1977396770,18330,18290,18330,18270,1266
20240327,143000,1954221750,18290,18270,18290,18270,196
20240327,142900,1950639330,18270,18280,18280,18270,206
20240327,142800,1946875240,18280,18300,18300,18280,50
20240327,142700,1945960530,18300,18280,18300,18280,126
20240327,142600,1943656130,18270,18290,18310,18270,80
20240327,142500,1942193650,18290,18290,18300,18290,81
20240327,142400,1940711820,18290,18290,18300,18290,83
20240327,142300,1939193530,18290,18290,18290,18280,173
20240327,142200,1936029980,18270,18290,18290,18260,57
20240327,142100,1934988100,18200,18300,18300,18180,324
20240327,142000,1929067480,18300,18290,18310,18290,160
20240327,141900,1926139480,18290,18280,18290,18280,48
20240327,141800,1925261570,18290,18260,18290,18260,217
20240327,141700,1921294440,18250,18270,18280,18240,100
20240327,141600,1919467520,18230,18230,18230,18230,213
20240327,141500,1915584530,18220,18230,18230,18220,141
20240327,141400,1913014160,18230,18230,18230,18230,48
20240327,141300,1912139120,18230,18230,18230,18230,102
20240327,141200,1910279660,18230,18230,18230,18230,47
20240327,141100,1909422850,18230,18190,18230,18190,79
20240327,141000,1907984370,18190,18190,18190,18190,100
20240327,140900,1906165370,18190,18190,18190,18180,80
20240327,140800,1904710880,18190,18190,18190,18190,42
20240327,140700,1903946900,18180,18210,18210,18180,197
20240327,140600,1900365230,18210,18220,18220,18210,106
20240327,140500,1898434700,18230,18180,18230,18180,2021
20240327,140400,1861662790,18180,18200,18200,18170,1715
20240327,140300,1830466100,18210,18230,18230,18210,78
20240327,140200,1829044320,18200,18220,18230,18200,376
20240327,140100,1822200500,18230,18230,18270,18220,34
20240327,140000,1821579650,18270,18280,18280,18270,57
20240327,135900,1820537740,18280,18270,18280,18200,612
20240327,135800,1809372200,18270,18280,18280,18260,58
20240327,135700,1808312020,18290,18280,18290,18280,89
20240327,135600,1806684770,18280,18280,18280,18250,171
20240327,135500,1803561950,18280,18270,18280,18240,55
20240327,135400,1802557620,18280,18290,18290,18280,48
20240327,135300,1801679880,18290,18320,18320,18280,29
20240327,135200,1801149470,18320,18320,18320,18320,131
20240327,135100,1798749550,18320,18330,18330,18320,159
20240327,135000,1795836350,18330,18300,18330,18300,177
20240327,134900,1792594720,18300,18240,18300,18240,1397
20240327,134800,1767074590,18250,18240,18250,18240,196
20240327,134700,1763499520,18250,18250,18250,18250,59
20240327,134600,1762422770,18250,18250,18250,18250,24
20240327,134500,1761984770,18250,18240,18250,18240,57
20240327,134400,1760944540,18250,18250,18250,18230,45
20240327,134300,1760123310,18230,18220,18250,18220,109
20240327,134200,1758135150,18250,18260,18260,18250,58
20240327,134100,1757076100,18260,18260,18260,18260,7
20240327,134000,1756948280,18260,18250,18260,18250,42
20240327,133900,1756181760,18220,18250,18250,18220,3
20240327,133800,1756127040,18250,18250,18250,18250,49
20240327,133700,1755232790,18230,18210,18230,18190,673
20240327,133600,1742966490,18200,18230,18230,18200,52
20240327,133500,1742018830,18190,18190,18190,18190,178
20240327,133400,1738781010,18180,18210,18230,18180,473
20240327,133300,1730173350,18220,18230,18230,18210,50
20240327,133200,1729262260,18230,18240,18240,18230,15
20240327,133100,1728988680,18240,18230,18240,18230,63
20240327,133000,1727839590,18250,18220,18250,18220,46
20240327,132900,1727000270,18220,18250,18250,18220,278
20240327,132800,1721932680,18250,18250,18250,18240,69
20240327,132700,1720673440,18250,18250,18250,18250,5
20240327,132600,1720582190,18240,18240,18240,18240,49
20240327,132500,1719688430,18230,18260,18260,18230,8
20240327,132400,1719542440,18260,18260,18260,18260,65
20240327,132300,1718355540,18240,18260,18260,18240,37
20240327,132200,1717679940,18230,18270,18270,18230,27
20240327,132100,1717187260,18260,18260,18260,18260,69
20240327,132000,1715927320,18260,18260,18260,18260,5
20240327,131900,1715836020,18260,18250,18260,18250,32
20240327,131800,1715251710,18270,18260,18270,18240,99
20240327,131700,1713444570,18240,18240,18240,18220,4
20240327,131600,1713371630,18220,18270,18270,18220,199
20240327,131500,1709742520,18280,18230,18280,18230,1002
20240327,131400,1691452830,18220,18230,18230,18220,127
20240327,131300,1689137640,18230,18230,18230,18220,10
20240327,131200,1688955350,18230,18230,18230,18230,39
20240327,131100,1688244380,18230,18210,18230,18180,135
20240327,131000,1685785510,18210,18210,18210,18210,3
20240327,130900,1685730880,18220,18210,18220,18210,165
20240327,130800,1682726200,18210,18210,18210,18210,7
20240327,130700,1682598730,18190,18180,18190,18180,71
20240327,130600,1681307260,18190,18220,18220,18190,5
20240327,130500,1681216190,18220,18180,18220,18180,1537
20240327,130400,1653212240,18180,18220,18230,18180,142
20240327,130300,1650627700,18220,18220,18220,18220,0
20240327,130200,1650627700,18220,18190,18220,18190,377
20240327,130100,1643769260,18220,18220,18220,18220,2
20240327,130000,1643732820,18220,18220,18230,18220,198
20240327,125900,1640125220,18220,18220,18220,18220,3
20240327,125800,1640070560,18220,18220,18220,18220,74
20240327,125700,1638722280,18220,18210,18220,18210,65
20240327,125600,1637538610,18190,18210,18230,18190,484
20240327,125500,1628721950,18210,18190,18210,18190,61
20240327,125400,1627612050,18180,18180,18180,18180,42
20240327,125300,1626848490,18180,18170,18180,18170,118
20240327,125200,1624703750,18180,18170,18180,18170,83
20240327,125100,1623195400,18170,18170,18170,18170,11
20240327,125000,1622995530,18180,18160,18180,18150,104
20240327,124900,1621106950,18160,18180,18180,18160,15
20240327,124800,1620834490,18160,18200,18200,18160,88
20240327,124700,1619234450,18200,18200,18200,18200,2
20240327,124600,1619198050,18200,18150,18200,18130,279
20240327,124500,1614132410,18150,18150,18150,18150,68
20240327,124400,1612898210,18150,18140,18150,18140,77
20240327,124300,1611501270,18140,18130,18140,18130,68
20240327,124200,1610268410,18130,18130,18130,18130,48
20240327,124100,1609398170,18130,18120,18130,18110,1175
20240327,124000,1588115960,18120,18120,18130,18120,151
20240327,123900,1585378510,18120,18190,18190,18120,2320
20240327,123800,1543265260,18190,18180,18210,18170,220
20240327,123700,1539264960,18210,18210,18210,18210,0
20240327,123600,1539264960,18210,18230,18230,18180,306
20240327,123500,1533698600,18210,18230,18230,18210,282
20240327,123400,1528563200,18220,18200,18220,18190,306
20240327,123300,1522995370,18210,18210,18210,18200,25
20240327,123200,1522540250,18200,18190,18210,18190,86
20240327,123100,1520974660,18220,18210,18220,18190,206
20240327,123000,1517226320,18210,18210,18210,18210,1
20240327,122900,1517208110,18220,18230,18230,18210,107
20240327,122800,1515259010,18220,18230,18230,18220,68
20240327,122700,1514019380,18220,18220,18220,18220,30
20240327,122600,1513472780,18210,18220,18220,18210,11
20240327,122500,1513272450,18210,18210,18210,18210,40
20240327,122400,1512544050,18210,18200,18210,18170,128
20240327,122300,1510216650,18200,18200,18200,18200,70
20240327,122200,1508942650,18200,18200,18200,18200,12
20240327,122100,1508724250,18200,18200,18200,18200,4
20240327,122000,1508651450,18180,18190,18190,18180,188
20240327,121900,1505232100,18190,18180,18190,18180,49
20240327,121800,1504340850,18180,18180,18180,18180,122
20240327,121700,1502122890,18180,18170,18180,18170,290
20240327,121600,1496852960,18170,18180,18180,18170,74
20240327,121500,1495508170,18180,18180,18180,18170,170
20240327,121400,1492418650,18180,18180,18180,18180,33
20240327,121300,1491818710,18180,18190,18190,18180,98
20240327,121200,1490036660,18180,18210,18210,18180,64
20240327,121100,1488872020,18210,18210,18210,18210,56
20240327,121000,1487852260,18210,18220,18220,18210,215
20240327,120900,1483934990,18190,18180,18190,18180,45
20240327,120800,1483116500,18220,18230,18230,18180,755
20240327,120700,1469380420,18230,18210,18230,18200,325
20240327,120600,1463461770,18220,18210,18220,18210,21
20240327,120500,1463079210,18220,18230,18230,18210,84
20240327,120400,1461549130,18240,18220,18240,18220,8
20240327,120300,1461403270,18220,18240,18240,18220,38
20240327,120200,1460710550,18240,18240,18240,18240,24
20240327,120100,1460272790,18210,18220,18220,18210,623
20240327,120000,1448924520,18240,18250,18260,18240,202
20240327,115900,1445239480,18250,18260,18260,18250,11
20240327,115800,1445038630,18250,18260,18260,18250,42
20240327,115700,1444271810,18250,18260,18260,18240,19
20240327,115600,1443925140,18260,18230,18260,18230,109
20240327,115500,1441937510,18230,18260,18260,18230,82
20240327,115400,1440442560,18260,18260,18260,18260,40
20240327,115300,1439712160,18260,18250,18260,18250,12
20240327,115200,1439493130,18240,18240,18240,18240,29
20240327,115100,1438964170,18230,18250,18260,18220,462
20240327,115000,1430539410,18260,18260,18260,18260,45
20240327,114900,1429717710,18260,18260,18260,18260,49
20240327,114800,1428822970,18250,18260,18260,18250,11
20240327,114700,1428622200,18230,18220,18230,18220,64
20240327,114600,1427456030,18220,18230,18260,18220,51
20240327,114500,1426525490,18230,18230,18230,18230,27
20240327,114400,1426033280,18230,18220,18260,18220,21
20240327,114300,1425650490,18220,18260,18260,18220,110
20240327,114200,1423645320,18260,18260,18260,18260,34
20240327,114100,1423024480,18260,18250,18260,18250,324
20240327,114000,1417108360,18260,18260,18260,18240,82
20240327,113900,1415611820,18270,18270,18270,18270,3
20240327,113800,1415557010,18250,18250,18250,18250,106
20240327,113700,1413622510,18250,18260,18270,18250,197
20240327,113600,1410025570,18270,18270,18280,18270,62
20240327,113500,1408892530,18280,18280,18280,18280,15
20240327,113400,1408618330,18280,18310,18310,18260,1269
20240327,113300,1385421180,18290,18280,18300,18280,169
20240327,113200,1382331590,18280,18270,18280,18270,61
20240327,113100,1381216600,18270,18260,18270,18260,174
20240327,113000,1378039160,18260,18230,18260,18230,158
20240327,112900,1375157380,18230,18180,18230,18150,3383
20240327,112800,1313744600,18210,18200,18210,18170,125
20240327,112700,1311471840,18200,18200,18210,18200,146
20240327,112600,1308814170,18170,18200,18200,18160,2077
20240327,112500,1271049570,18200,18200,18200,18200,93
20240327,112400,1269356970,18190,18200,18210,18190,187
20240327,112300,1265953790,18200,18220,18230,18200,315
20240327,112200,1260216920,18230,18230,18230,18230,0
20240327,112100,1260216920,18230,18220,18230,18210,225
20240327,112000,1256118200,18220,18240,18240,18220,142
20240327,111900,1253530840,18250,18240,18250,18240,39
20240327,111800,1252819380,18240,18240,18240,18230,18
20240327,111700,1252491100,18240,18230,18240,18230,38
20240327,111600,1251798070,18240,18230,18240,18220,281
20240327,111500,1246677710,18230,18250,18260,18230,1449
20240327,111400,1220254480,18260,18280,18280,18260,130
20240327,111300,1217880270,18270,18280,18280,18270,73
20240327,111200,1216546540,18270,18270,18280,18270,100
20240327,111100,1214719440,18260,18280,18280,18260,105
20240327,111000,1212801600,18270,18270,18280,18270,35
20240327,110900,1212162140,18270,18270,18280,18260,260
20240327,110800,1207413560,18280,18280,18280,18280,14
20240327,110700,1207157640,18280,18280,18280,18280,42
20240327,110600,1206389880,18270,18280,18280,18270,12
20240327,110500,1206170620,18250,18250,18250,18250,79
20240327,110400,1204728870,18240,18250,18260,18240,94
20240327,110300,1203013050,18250,18260,18260,18250,136
20240327,110200,1200530140,18260,18250,18260,18250,10
20240327,110100,1200347620,18230,18260,18260,18230,325
20240327,110000,1194414240,18260,18250,18260,18240,138
20240327,105900,1191895260,18260,18230,18260,18230,358
20240327,105800,1185363220,18220,18250,18250,18220,336
20240327,105700,1179236580,18230,18230,18230,18230,11
20240327,105600,1179036050,18220,18260,18260,18220,184
20240327,105500,1175680560,18250,18260,18270,18250,119
20240327,105400,1173507750,18260,18230,18260,18230,85
20240327,105300,1171956890,18220,18220,18220,18220,2
20240327,105200,1171920450,18210,18210,18210,18200,23
20240327,105100,1171501630,18210,18230,18230,18200,541
20240327,105000,1161648560,18230,18270,18270,18230,3248
20240327,104900,1102360550,18280,18290,18290,18280,264
20240327,104800,1097534620,18280,18320,18320,18280,647
20240327,104700,1085695540,18320,18330,18330,18320,225
20240327,104600,1081571860,18340,18380,18380,18340,610
20240327,104500,1070383410,18350,18350,18350,18350,0
20240327,104400,1070383410,18350,18340,18380,18340,143
20240327,104300,1067760450,18340,18380,18380,18340,617
20240327,104200,1056426660,18370,18350,18370,18350,68
20240327,104100,1055177600,18370,18360,18370,18360,169
20240327,104000,1052073100,18340,18380,18380,18340,366
20240327,103900,1045354760,18390,18390,18390,18390,12
20240327,103800,1045134080,18380,18380,18380,18380,306
20240327,103700,1039509800,18350,18350,18350,18350,2
20240327,103600,1039473100,18340,18340,18340,18340,54
20240327,103500,1038482740,18330,18340,18340,18330,80
20240327,103400,1037016040,18340,18320,18340,18320,94
20240327,103300,1035293430,18310,18320,18320,18310,292
20240327,103200,1029946610,18310,18290,18310,18290,199
20240327,103100,1026304920,18310,18300,18310,18300,110
20240327,103000,1024290830,18310,18310,18310,18310,0
20240327,102900,1024290830,18310,18280,18310,18280,59
20240327,102800,1023212280,18280,18280,18280,18280,116
20240327,102700,1021091800,18280,18280,18280,18270,227
20240327,102600,1016943240,18280,18300,18300,18280,16
20240327,102500,1016650580,18300,18300,18300,18300,30
20240327,102400,1016101580,18290,18290,18290,18290,125
20240327,102300,1013815330,18290,18270,18290,18260,1967
20240327,102200,977879860,18270,18290,18290,18270,287
20240327,102100,972635360,18290,18310,18310,18290,388
20240327,102000,965535710,18310,18310,18310,18310,32
20240327,101900,964949790,18310,18310,18320,18310,108
20240327,101800,962971980,18320,18330,18330,18320,1341
20240327,101700,938392150,18340,18330,18340,18330,333
20240327,101600,932287940,18340,18350,18350,18340,632
20240327,101500,920692570,18350,18370,18370,18350,1289
20240327,101400,897032860,18370,18400,18400,18370,40
20240327,101300,896297460,18370,18360,18370,18360,9
20240327,101200,896132210,18360,18360,18360,18360,41
20240327,101100,895379450,18360,18360,18360,18360,102
20240327,101000,893506730,18360,18360,18360,18360,143
20240327,100900,890881250,18360,18360,18360,18360,15
20240327,100800,890605850,18360,18400,18400,18360,621
20240327,100700,879184160,18400,18410,18410,18400,220
20240327,100600,875135810,18400,18430,18430,18400,361
20240327,100500,868491490,18430,18430,18430,18420,481
20240327,100400,859629440,18430,18400,18430,18400,987
20240327,100300,841455760,18420,18520,18520,18420,2399
20240327,100200,797101900,18520,18460,18550,18460,1882
20240327,100100,762284790,18460,18420,18460,18420,1301
20240327,100000,738286120,18430,18420,18430,18380,1041
20240327,095900,719112810,18410,18370,18410,18370,407
20240327,095800,711628880,18370,18360,18370,18350,42
20240327,095700,710857730,18340,18370,18370,18340,343
20240327,095600,704564050,18370,18340,18380,18330,521
20240327,095500,694998720,18330,18330,18340,18330,136
20240327,095400,692504840,18330,18330,18330,18330,78
20240327,095300,691075100,18330,18330,18330,18330,3
20240327,095200,691020110,18280,18330,18340,18280,363
20240327,095100,684365770,18270,18270,18330,18270,397
20240327,095000,677106580,18260,18330,18330,18260,218
20240327,094900,673118800,18330,18240,18370,18240,1051
20240327,094800,653892290,18230,18220,18240,18220,71
20240327,094700,652598030,18180,18210,18210,18170,134
20240327,094600,650160680,18180,18180,18180,18180,5
20240327,094500,650069780,18180,18180,18180,18180,227
20240327,094400,645942920,18180,18180,18210,18180,52
20240327,094300,644997410,18180,18200,18210,18180,81
20240327,094200,643524780,18180,18170,18180,18170,47
20240327,094100,642670440,18160,18110,18160,18110,8
20240327,094000,642525330,18100,18090,18140,18090,711
20240327,093900,629651110,18100,18090,18100,18080,534
20240327,093800,619994970,18090,18090,18100,18080,114
20240327,093700,617932700,18090,18120,18140,18080,1337
20240327,093600,593735260,18120,18120,18120,18120,14
20240327,093500,593481580,18120,18130,18130,18120,147
20240327,093400,590816660,18130,18130,18130,18130,0
20240327,093300,590816660,18130,18100,18130,18100,170
20240327,093200,587736870,18120,18080,18120,18070,254
20240327,093100,583140830,18070,18070,18070,18070,348
20240327,093000,576852470,18070,18120,18120,18070,3807
20240327,092900,508001450,18110,18090,18110,18090,82
20240327,092800,506518030,18090,18090,18090,18080,152
20240327,092700,503768680,18130,18070,18130,18070,459
20240327,092600,495466660,18070,18060,18110,18060,355
20240327,092500,489044900,18060,18110,18110,18060,38
20240327,092400,488358190,18110,18110,18110,18040,309
20240327,092300,482777290,18050,18060,18060,18040,1186
20240327,092200,461364600,18040,18040,18060,18040,2371
20240327,092100,418571160,18040,18060,18060,18040,621
20240327,092000,407360900,18060,18090,18090,18060,1294
20240327,091900,383980940,18130,18120,18130,18080,1454
20240327,091800,357633260,18110,18190,18190,18090,4584
20240327,091700,274495190,18200,18240,18240,18200,104
20240327,091600,272602350,18180,18220,18260,18170,1295
20240327,091500,249043600,18220,18230,18230,18220,27
20240327,091400,248551530,18310,18210,18310,18210,111
20240327,091300,246528710,18320,18220,18330,18210,57
20240327,091200,245490310,18210,18280,18330,18200,1064
20240327,091100,226000690,18200,18160,18310,18160,1109
20240327,091000,205712740,18170,18250,18310,18170,1659
20240327,090900,175398170,18260,18250,18260,18250,5
20240327,090800,175306910,18300,18240,18300,18240,74
20240327,090700,173957030,18240,18140,18240,18140,1373
20240327,090600,148979620,18140,18120,18150,18120,1046
20240327,090500,130010230,18130,18130,18140,18120,487
20240327,090400,121181050,18150,18160,18160,18120,2945
20240327,090300,67748030,18160,18240,18240,18150,353
20240327,090200,61331790,18240,18200,18240,18150,836
20240327,090100,46142900,18310,18240,18320,18200,960
20240327,090000,28656240,18320,18260,18320,18240,1470