KissMeData/089850/min/candle-20240329.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240329,194300,2519987400,18650,18650,18650,18650,4744
20240329,194200,2519987400,18650,18650,18650,18650,0
20240329,194100,2519987400,18650,18650,18650,18650,0
20240329,194000,2519987400,18650,18650,18650,18650,0
20240329,193900,2519987400,18650,18650,18650,18650,0
20240329,193800,2519987400,18650,18650,18650,18650,0
20240329,193700,2519987400,18650,18650,18650,18650,0
20240329,193600,2519987400,18650,18650,18650,18650,0
20240329,193500,2519987400,18650,18650,18650,18650,0
20240329,193400,2519987400,18650,18650,18650,18650,0
20240329,193300,2519987400,18650,18650,18650,18650,0
20240329,193200,2519987400,18650,18650,18650,18650,0
20240329,193100,2519987400,18650,18650,18650,18650,0
20240329,193000,2519987400,18650,18650,18650,18650,0
20240329,192900,2519987400,18650,18650,18650,18650,0
20240329,192800,2519987400,18650,18650,18650,18650,0
20240329,192700,2519987400,18650,18650,18650,18650,0
20240329,192600,2519987400,18650,18650,18650,18650,0
20240329,192500,2519987400,18650,18650,18650,18650,0
20240329,192400,2519987400,18650,18650,18650,18650,0
20240329,192300,2519987400,18650,18650,18650,18650,0
20240329,192200,2519987400,18650,18650,18650,18650,0
20240329,192100,2519987400,18650,18650,18650,18650,0
20240329,192000,2519987400,18650,18650,18650,18650,0
20240329,191900,2519987400,18650,18650,18650,18650,0
20240329,191800,2519987400,18650,18650,18650,18650,0
20240329,191700,2519987400,18650,18650,18650,18650,0
20240329,191600,2519987400,18650,18650,18650,18650,0
20240329,191500,2519987400,18650,18650,18650,18650,0
20240329,191400,2519987400,18650,18650,18650,18650,0
20240329,191300,2519987400,18650,18650,18650,18650,4744
20240329,191200,2519987400,18650,18650,18650,18650,0
20240329,191100,2519987400,18650,18650,18650,18650,0
20240329,191000,2519987400,18650,18650,18650,18650,0
20240329,190900,2519987400,18650,18650,18650,18650,0
20240329,190800,2519987400,18650,18650,18650,18650,0
20240329,190700,2519987400,18650,18650,18650,18650,0
20240329,190600,2519987400,18650,18650,18650,18650,0
20240329,190500,2519987400,18650,18650,18650,18650,0
20240329,190400,2519987400,18650,18650,18650,18650,0
20240329,190300,2519987400,18650,18650,18650,18650,0
20240329,190200,2519987400,18650,18650,18650,18650,0
20240329,190100,2519987400,18650,18650,18650,18650,0
20240329,190000,2519987400,18650,18650,18650,18650,0
20240329,185900,2519987400,18650,18650,18650,18650,0
20240329,185800,2519987400,18650,18650,18650,18650,0
20240329,185700,2519987400,18650,18650,18650,18650,0
20240329,185600,2519987400,18650,18650,18650,18650,0
20240329,185500,2519987400,18650,18650,18650,18650,0
20240329,185400,2519987400,18650,18650,18650,18650,0
20240329,185300,2519987400,18650,18650,18650,18650,0
20240329,185200,2519987400,18650,18650,18650,18650,0
20240329,185100,2519987400,18650,18650,18650,18650,0
20240329,185000,2519987400,18650,18650,18650,18650,0
20240329,184900,2519987400,18650,18650,18650,18650,0
20240329,184800,2519987400,18650,18650,18650,18650,0
20240329,184700,2519987400,18650,18650,18650,18650,0
20240329,184600,2519987400,18650,18650,18650,18650,0
20240329,184500,2519987400,18650,18650,18650,18650,0
20240329,184400,2519987400,18650,18650,18650,18650,0
20240329,184300,2519987400,18650,18650,18650,18650,4744
20240329,184200,2519987400,18650,18650,18650,18650,0
20240329,184100,2519987400,18650,18650,18650,18650,0
20240329,184000,2519987400,18650,18650,18650,18650,0
20240329,183900,2519987400,18650,18650,18650,18650,0
20240329,183800,2519987400,18650,18650,18650,18650,0
20240329,183700,2519987400,18650,18650,18650,18650,0
20240329,183600,2519987400,18650,18650,18650,18650,0
20240329,183500,2519987400,18650,18650,18650,18650,0
20240329,183400,2519987400,18650,18650,18650,18650,0
20240329,183300,2519987400,18650,18650,18650,18650,0
20240329,183200,2519987400,18650,18650,18650,18650,0
20240329,183100,2519987400,18650,18650,18650,18650,0
20240329,183000,2519987400,18650,18650,18650,18650,0
20240329,182900,2519987400,18650,18650,18650,18650,0
20240329,182800,2519987400,18650,18650,18650,18650,0
20240329,182700,2519987400,18650,18650,18650,18650,0
20240329,182600,2519987400,18650,18650,18650,18650,0
20240329,182500,2519987400,18650,18650,18650,18650,0
20240329,182400,2519987400,18650,18650,18650,18650,0
20240329,182300,2519987400,18650,18650,18650,18650,0
20240329,182200,2519987400,18650,18650,18650,18650,0
20240329,182100,2519987400,18650,18650,18650,18650,0
20240329,182000,2519987400,18650,18650,18650,18650,0
20240329,181900,2519987400,18650,18650,18650,18650,0
20240329,181800,2519987400,18650,18650,18650,18650,0
20240329,181700,2519987400,18650,18650,18650,18650,0
20240329,181600,2519987400,18650,18650,18650,18650,0
20240329,181500,2519987400,18650,18650,18650,18650,0
20240329,181400,2519987400,18650,18650,18650,18650,0
20240329,181300,2519987400,18650,18650,18650,18650,4744
20240329,181200,2519987400,18650,18650,18650,18650,0
20240329,181100,2519987400,18650,18650,18650,18650,0
20240329,181000,2519987400,18650,18650,18650,18650,0
20240329,180900,2519987400,18650,18650,18650,18650,0
20240329,180800,2519987400,18650,18650,18650,18650,0
20240329,180700,2519987400,18650,18650,18650,18650,0
20240329,180600,2519987400,18650,18650,18650,18650,0
20240329,180500,2519987400,18650,18650,18650,18650,0
20240329,180400,2519987400,18650,18650,18650,18650,0
20240329,180300,2519987400,18650,18650,18650,18650,0
20240329,180200,2519987400,18650,18650,18650,18650,0
20240329,180100,2519987400,18650,18650,18650,18650,0
20240329,180000,2519987400,18650,18650,18650,18650,0
20240329,175900,2519987400,18650,18650,18650,18650,0
20240329,175800,2519987400,18650,18650,18650,18650,0
20240329,175700,2519987400,18650,18650,18650,18650,0
20240329,175600,2519987400,18650,18650,18650,18650,0
20240329,175500,2519987400,18650,18650,18650,18650,0
20240329,175400,2519987400,18650,18650,18650,18650,0
20240329,175300,2519987400,18650,18650,18650,18650,0
20240329,175200,2519987400,18650,18650,18650,18650,0
20240329,175100,2519987400,18650,18650,18650,18650,0
20240329,175000,2519987400,18650,18650,18650,18650,0
20240329,174900,2519987400,18650,18650,18650,18650,0
20240329,174800,2519987400,18650,18650,18650,18650,0
20240329,174700,2519987400,18650,18650,18650,18650,0
20240329,174600,2519987400,18650,18650,18650,18650,0
20240329,174500,2519987400,18650,18650,18650,18650,0
20240329,174400,2519987400,18650,18650,18650,18650,0
20240329,174300,2519987400,18650,18650,18650,18650,4744
20240329,174200,2519987400,18650,18650,18650,18650,0
20240329,174100,2519987400,18650,18650,18650,18650,0
20240329,174000,2519987400,18650,18650,18650,18650,0
20240329,173900,2519987400,18650,18650,18650,18650,0
20240329,173800,2519987400,18650,18650,18650,18650,0
20240329,173700,2519987400,18650,18650,18650,18650,0
20240329,173600,2519987400,18650,18650,18650,18650,0
20240329,173500,2519987400,18650,18650,18650,18650,0
20240329,173400,2519987400,18650,18650,18650,18650,0
20240329,173300,2519987400,18650,18650,18650,18650,0
20240329,173200,2519987400,18650,18650,18650,18650,0
20240329,173100,2519987400,18650,18650,18650,18650,0
20240329,173000,2519987400,18650,18650,18650,18650,0
20240329,172900,2519987400,18650,18650,18650,18650,0
20240329,172800,2519987400,18650,18650,18650,18650,0
20240329,172700,2519987400,18650,18650,18650,18650,0
20240329,172600,2519987400,18650,18650,18650,18650,0
20240329,172500,2519987400,18650,18650,18650,18650,0
20240329,172400,2519987400,18650,18650,18650,18650,0
20240329,172300,2519987400,18650,18650,18650,18650,0
20240329,172200,2519987400,18650,18650,18650,18650,0
20240329,172100,2519987400,18650,18650,18650,18650,0
20240329,172000,2519987400,18650,18650,18650,18650,0
20240329,171900,2519987400,18650,18650,18650,18650,0
20240329,171800,2519987400,18650,18650,18650,18650,0
20240329,171700,2519987400,18650,18650,18650,18650,0
20240329,171600,2519987400,18650,18650,18650,18650,0
20240329,171500,2519987400,18650,18650,18650,18650,0
20240329,171400,2519987400,18650,18650,18650,18650,0
20240329,171300,2519987400,18650,18650,18650,18650,4744
20240329,171200,2519987400,18650,18650,18650,18650,0
20240329,171100,2519987400,18650,18650,18650,18650,0
20240329,171000,2519987400,18650,18650,18650,18650,0
20240329,170900,2519987400,18650,18650,18650,18650,0
20240329,170800,2519987400,18650,18650,18650,18650,0
20240329,170700,2519987400,18650,18650,18650,18650,0
20240329,170600,2519987400,18650,18650,18650,18650,0
20240329,170500,2519987400,18650,18650,18650,18650,0
20240329,170400,2519987400,18650,18650,18650,18650,0
20240329,170300,2519987400,18650,18650,18650,18650,0
20240329,170200,2519987400,18650,18650,18650,18650,0
20240329,170100,2519987400,18650,18650,18650,18650,0
20240329,170000,2519987400,18650,18650,18650,18650,0
20240329,165900,2519987400,18650,18650,18650,18650,0
20240329,165800,2519987400,18650,18650,18650,18650,0
20240329,165700,2519987400,18650,18650,18650,18650,0
20240329,165600,2519987400,18650,18650,18650,18650,0
20240329,165500,2519987400,18650,18650,18650,18650,0
20240329,165400,2519987400,18650,18650,18650,18650,0
20240329,165300,2519987400,18650,18650,18650,18650,0
20240329,165200,2519987400,18650,18650,18650,18650,0
20240329,165100,2519987400,18650,18650,18650,18650,0
20240329,165000,2519987400,18650,18650,18650,18650,0
20240329,164900,2519987400,18650,18650,18650,18650,0
20240329,164800,2519987400,18650,18650,18650,18650,0
20240329,164700,2519987400,18650,18650,18650,18650,0
20240329,164600,2519987400,18650,18650,18650,18650,0
20240329,164500,2519987400,18650,18650,18650,18650,0
20240329,164400,2519987400,18650,18650,18650,18650,0
20240329,164300,2519987400,18650,18650,18650,18650,4744
20240329,164200,2519987400,18650,18650,18650,18650,0
20240329,164100,2519987400,18650,18650,18650,18650,0
20240329,164000,2519987400,18650,18650,18650,18650,0
20240329,163900,2519987400,18650,18650,18650,18650,0
20240329,163800,2519987400,18650,18650,18650,18650,0
20240329,163700,2519987400,18650,18650,18650,18650,0
20240329,163600,2519987400,18650,18650,18650,18650,0
20240329,163500,2519987400,18650,18650,18650,18650,0
20240329,163400,2519987400,18650,18650,18650,18650,0
20240329,163300,2519987400,18650,18650,18650,18650,0
20240329,163200,2519987400,18650,18650,18650,18650,0
20240329,163100,2519987400,18650,18650,18650,18650,0
20240329,163000,2519987400,18650,18650,18650,18650,0
20240329,162900,2519987400,18650,18650,18650,18650,0
20240329,162800,2519987400,18650,18650,18650,18650,0
20240329,162700,2519987400,18650,18650,18650,18650,0
20240329,162600,2519987400,18650,18650,18650,18650,0
20240329,162500,2519987400,18650,18650,18650,18650,0
20240329,162400,2519987400,18650,18650,18650,18650,0
20240329,162300,2519987400,18650,18650,18650,18650,0
20240329,162200,2519987400,18650,18650,18650,18650,0
20240329,162100,2519987400,18650,18650,18650,18650,0
20240329,162000,2519987400,18650,18650,18650,18650,0
20240329,161900,2519987400,18650,18650,18650,18650,0
20240329,161800,2519987400,18650,18650,18650,18650,0
20240329,161700,2519987400,18650,18650,18650,18650,0
20240329,161600,2519987400,18650,18650,18650,18650,0
20240329,161500,2519987400,18650,18650,18650,18650,0
20240329,161400,2519987400,18650,18650,18650,18650,0
20240329,161300,2519987400,18650,18650,18650,18650,4744
20240329,161200,2519987400,18650,18650,18650,18650,0
20240329,161100,2519987400,18650,18650,18650,18650,0
20240329,161000,2519987400,18650,18650,18650,18650,0
20240329,160900,2519987400,18650,18650,18650,18650,0
20240329,160800,2519987400,18650,18650,18650,18650,0
20240329,160700,2519987400,18650,18650,18650,18650,0
20240329,160600,2519987400,18650,18650,18650,18650,0
20240329,160500,2519987400,18650,18650,18650,18650,0
20240329,160400,2519987400,18650,18650,18650,18650,0
20240329,160300,2519987400,18650,18650,18650,18650,0
20240329,160200,2519987400,18650,18650,18650,18650,0
20240329,160100,2519987400,18650,18650,18650,18650,0
20240329,160000,2519987400,18650,18650,18650,18650,0
20240329,155900,2519987400,18650,18650,18650,18650,0
20240329,155800,2519987400,18650,18650,18650,18650,0
20240329,155700,2519987400,18650,18650,18650,18650,0
20240329,155600,2519987400,18650,18650,18650,18650,0
20240329,155500,2519987400,18650,18650,18650,18650,0
20240329,155400,2519987400,18650,18650,18650,18650,0
20240329,155300,2519987400,18650,18650,18650,18650,0
20240329,155200,2519987400,18650,18650,18650,18650,0
20240329,155100,2519987400,18650,18650,18650,18650,0
20240329,155000,2519987400,18650,18650,18650,18650,0
20240329,154900,2519987400,18650,18650,18650,18650,0
20240329,154800,2519987400,18650,18650,18650,18650,0
20240329,154700,2519987400,18650,18650,18650,18650,0
20240329,154600,2519987400,18650,18650,18650,18650,0
20240329,154500,2519987400,18650,18650,18650,18650,0
20240329,154400,2519987400,18650,18650,18650,18650,0
20240329,154300,2519987400,18650,18650,18650,18650,4744
20240329,154200,2519987400,18650,18650,18650,18650,0
20240329,154100,2519987400,18650,18650,18650,18650,0
20240329,154000,2519987400,18650,18650,18650,18650,0
20240329,153900,2519987400,18650,18650,18650,18650,0
20240329,153800,2519987400,18650,18650,18650,18650,0
20240329,153700,2519987400,18650,18650,18650,18650,0
20240329,153600,2519987400,18650,18650,18650,18650,0
20240329,153500,2519987400,18650,18650,18650,18650,0
20240329,153400,2519987400,18650,18650,18650,18650,0
20240329,153300,2519987400,18650,18650,18650,18650,0
20240329,153200,2519987400,18650,18650,18650,18650,0
20240329,153100,2519987400,18650,18650,18650,18650,0
20240329,153000,2519987400,18650,18650,18650,18650,4744
20240329,152900,2431511800,18600,18600,18600,18600,0
20240329,152800,2431511800,18600,18600,18600,18600,0
20240329,152700,2431511800,18600,18600,18600,18600,0
20240329,152600,2431511800,18600,18600,18600,18600,0
20240329,152500,2431511800,18600,18600,18600,18600,0
20240329,152400,2431511800,18600,18600,18600,18600,0
20240329,152300,2431511800,18600,18600,18600,18600,0
20240329,152200,2431511800,18600,18600,18600,18600,0
20240329,152100,2431511800,18600,18600,18600,18600,0
20240329,152000,2431511800,18600,18600,18600,18600,0
20240329,151900,2431511800,18600,18600,18600,18600,7
20240329,151800,2431381600,18600,18600,18600,18600,2
20240329,151700,2431344400,18600,18600,18600,18600,0
20240329,151600,2431344400,18600,18600,18600,18600,20
20240329,151500,2430972400,18630,18620,18630,18600,121
20240329,151400,2428721270,18620,18580,18620,18580,606
20240329,151300,2417448860,18510,18510,18510,18510,0
20240329,151200,2417448860,18510,18520,18520,18510,8
20240329,151100,2417300770,18510,18510,18510,18510,256
20240329,151000,2412562210,18510,18590,18590,18510,2
20240329,150900,2412525110,18590,18590,18590,18590,1
20240329,150800,2412506520,18480,18540,18540,18480,200
20240329,150700,2408806660,18580,18580,18580,18580,0
20240329,150600,2408806660,18580,18520,18580,18520,268
20240329,150500,2403838030,18580,18580,18580,18580,50
20240329,150400,2402909030,18590,18590,18590,18590,3
20240329,150300,2402853260,18590,18590,18590,18590,0
20240329,150200,2402853260,18590,18590,18590,18590,1
20240329,150100,2402834670,18580,18580,18580,18580,0
20240329,150000,2402834670,18580,18580,18580,18580,1
20240329,145900,2402816090,18580,18580,18580,18580,0
20240329,145800,2402816090,18580,18580,18580,18580,16
20240329,145700,2402518810,18580,18580,18590,18580,324
20240329,145600,2396495820,18550,18570,18570,18550,129
20240329,145500,2394102270,18550,18540,18550,18540,12
20240329,145400,2393879740,18550,18550,18550,18550,0
20240329,145300,2393879740,18550,18470,18550,18470,70
20240329,145200,2392583240,18460,18470,18470,18460,100
20240329,145100,2390736540,18450,18450,18450,18450,0
20240329,145000,2390736540,18450,18500,18500,18450,500
20240329,144900,2381497250,18480,18480,18480,18480,0
20240329,144800,2381497250,18480,18480,18480,18480,0
20240329,144700,2381497250,18480,18480,18480,18480,93
20240329,144600,2379778610,18480,18480,18480,18480,2
20240329,144500,2379741650,18480,18480,18480,18480,99
20240329,144400,2377912130,18490,18510,18510,18490,300
20240329,144300,2372363500,18600,18560,18600,18520,137
20240329,144200,2369823440,18600,18560,18600,18560,13
20240329,144100,2369581760,18640,18640,18640,18640,0
20240329,144000,2369581760,18640,18560,18640,18560,11
20240329,143900,2369377040,18640,18560,18640,18560,21
20240329,143800,2368986110,18550,18550,18550,18550,1
20240329,143700,2368967560,18540,18540,18540,18540,0
20240329,143600,2368967560,18540,18540,18540,18540,21
20240329,143500,2368578220,18540,18540,18540,18540,25
20240329,143400,2368114720,18540,18540,18540,18540,350
20240329,143300,2361625720,18540,18540,18540,18540,558
20240329,143200,2351280400,18550,18550,18550,18550,0
20240329,143100,2351280400,18550,18550,18550,18550,138
20240329,143000,2348720500,18670,18670,18670,18670,57
20240329,142900,2347656310,18670,18670,18670,18670,0
20240329,142800,2347656310,18670,18670,18670,18670,1
20240329,142700,2347637640,18520,18520,18520,18520,0
20240329,142600,2347637640,18520,18520,18520,18520,11
20240329,142500,2347433920,18490,18490,18490,18490,0
20240329,142400,2347433920,18490,18490,18490,18490,1
20240329,142300,2347415430,18680,18580,18680,18580,30
20240329,142200,2346855430,18570,18570,18570,18570,111
20240329,142100,2344794160,18550,18500,18550,18500,5495
20240329,142000,2243136410,18460,18450,18460,18450,260
20240329,141900,2238336910,18450,18450,18450,18450,0
20240329,141800,2238336910,18450,18450,18450,18450,6
20240329,141700,2238226210,18430,18430,18430,18430,0
20240329,141600,2238226210,18430,18430,18430,18430,927
20240329,141500,2221141600,18430,18440,18440,18430,31
20240329,141400,2220570260,18500,18500,18500,18500,1
20240329,141300,2220551760,18500,18500,18500,18500,7
20240329,141200,2220422260,18500,18500,18500,18500,0
20240329,141100,2220422260,18500,18500,18500,18500,1
20240329,141000,2220403760,18430,18430,18430,18430,57
20240329,140900,2219353250,18430,18480,18480,18430,350
20240329,140800,2212893670,18480,18480,18480,18480,0
20240329,140700,2212893670,18480,18480,18480,18480,1
20240329,140600,2212875190,18480,18480,18480,18480,1
20240329,140500,2212856710,18460,18460,18460,18460,50
20240329,140400,2211933710,18460,18460,18460,18460,3
20240329,140300,2211878330,18460,18460,18460,18460,1
20240329,140200,2211859870,18460,18460,18460,18460,4
20240329,140100,2211786030,18460,18500,18500,18460,842
20240329,140000,2196212920,18500,18510,18510,18500,6
20240329,135900,2196101870,18510,18510,18510,18510,3
20240329,135800,2196046340,18510,18510,18510,18510,4
20240329,135700,2195972300,18510,18500,18510,18500,4
20240329,135600,2195898270,18570,18490,18570,18490,2
20240329,135500,2195861210,18490,18490,18490,18490,7
20240329,135400,2195731780,18490,18490,18570,18490,16
20240329,135300,2195435860,18490,18500,18500,18490,229
20240329,135200,2191199440,18500,18500,18570,18500,6
20240329,135100,2191088300,18500,18500,18500,18500,1
20240329,135000,2191069800,18500,18500,18500,18500,6
20240329,134900,2190958800,18500,18500,18500,18500,127
20240329,134800,2188609300,18500,18500,18500,18500,6
20240329,134700,2188498300,18500,18500,18500,18500,4
20240329,134600,2188424300,18500,18500,18500,18500,4
20240329,134500,2188350300,18500,18500,18500,18500,11
20240329,134400,2188146800,18580,18500,18580,18500,82
20240329,134300,2186623560,18500,18500,18500,18500,13
20240329,134200,2186383060,18500,18500,18500,18500,10
20240329,134100,2186198060,18500,18500,18500,18500,48
20240329,134000,2185310060,18500,18500,18500,18500,0
20240329,133900,2185310060,18500,18500,18500,18500,16
20240329,133800,2185014060,18500,18500,18500,18500,18
20240329,133700,2184681060,18500,18500,18500,18500,8
20240329,133600,2184533060,18500,18500,18500,18500,21
20240329,133500,2184144560,18590,18540,18590,18500,218
20240329,133400,2180092650,18530,18530,18530,18530,6
20240329,133300,2179981470,18530,18540,18540,18500,426
20240329,133200,2172090980,18610,18610,18610,18610,1
20240329,133100,2172072370,18540,18540,18540,18540,1
20240329,133000,2172053830,18530,18530,18530,18530,0
20240329,132900,2172053830,18530,18530,18530,18530,6
20240329,132800,2171942650,18530,18530,18530,18530,0
20240329,132700,2171942650,18530,18530,18530,18530,0
20240329,132600,2171942650,18530,18570,18570,18530,745
20240329,132500,2158127310,18560,18560,18560,18560,0
20240329,132400,2158127310,18560,18560,18560,18560,5
20240329,132300,2158034510,18560,18560,18560,18560,46
20240329,132200,2157180750,18730,18720,18730,18720,20
20240329,132100,2156806160,18730,18730,18730,18730,0
20240329,132000,2156806160,18730,18730,18730,18730,0
20240329,131900,2156806160,18730,18730,18730,18730,0
20240329,131800,2156806160,18730,18730,18730,18730,1
20240329,131700,2156787430,18540,18670,18740,18540,279
20240329,131600,2151564430,18650,18600,18650,18530,329
20240329,131500,2145436380,18600,18530,18600,18530,81
20240329,131400,2143934680,18600,18550,18600,18550,741
20240329,131300,2130172830,18500,18510,18510,18500,30
20240329,131200,2129617730,18540,18530,18540,18530,60
20240329,131100,2128505530,18530,18530,18530,18530,0
20240329,131000,2128505530,18530,18530,18530,18530,0
20240329,130900,2128505530,18530,18530,18530,18530,0
20240329,130800,2128505530,18530,18520,18530,18520,149
20240329,130700,2125744760,18430,18430,18430,18430,0
20240329,130600,2125744760,18430,18430,18430,18430,10
20240329,130500,2125560460,18520,18520,18520,18520,0
20240329,130400,2125560460,18520,18520,18520,18520,1
20240329,130300,2125541940,18390,18390,18390,18390,0
20240329,130200,2125541940,18390,18390,18390,18390,0
20240329,130100,2125541940,18390,18390,18390,18390,1
20240329,130000,2125523550,18390,18500,18500,18390,7
20240329,125900,2125394710,18390,18390,18390,18390,0
20240329,125800,2125394710,18390,18390,18390,18390,0
20240329,125700,2125394710,18390,18390,18390,18390,0
20240329,125600,2125394710,18390,18390,18390,18390,3
20240329,125500,2125339540,18390,18390,18390,18390,95
20240329,125400,2123592490,18450,18450,18450,18450,0
20240329,125300,2123592490,18450,18450,18450,18450,16
20240329,125200,2123297290,18370,18370,18370,18370,173
20240329,125100,2120119280,18380,18380,18380,18380,31
20240329,125000,2119549500,18380,18380,18380,18380,0
20240329,124900,2119549500,18380,18380,18380,18380,0
20240329,124800,2119549500,18380,18380,18380,18380,5
20240329,124700,2119457600,18450,18450,18450,18450,2
20240329,124600,2119420700,18400,18410,18410,18400,517
20240329,124500,2109907480,18510,18510,18510,18510,0
20240329,124400,2109907480,18510,18510,18510,18510,3
20240329,124300,2109851950,18440,18440,18440,18440,0
20240329,124200,2109851950,18440,18370,18440,18350,107
20240329,124100,2107880550,18440,18440,18440,18440,0
20240329,124000,2107880550,18440,18440,18440,18440,1
20240329,123900,2107862110,18380,18420,18420,18380,5915
20240329,123800,1999091040,18530,18530,18530,18530,2
20240329,123700,1999053980,18530,18420,18530,18420,7
20240329,123600,1998924930,18420,18430,18430,18420,12
20240329,123500,1998703790,18400,18520,18520,18400,16
20240329,123400,1998408660,18530,18540,18540,18530,2
20240329,123300,1998371590,18520,18530,18530,18450,242
20240329,123200,1993887420,18500,18480,18500,18480,583
20240329,123100,1983106380,18480,18480,18480,18480,7
20240329,123000,1982977020,18380,18410,18410,18380,750
20240329,122900,1969181970,18410,18410,18410,18410,3
20240329,122800,1969126740,18380,18380,18380,18380,49
20240329,122700,1968226120,18400,18400,18400,18400,0
20240329,122600,1968226120,18400,18400,18400,18400,0
20240329,122500,1968226120,18400,18400,18400,18400,0
20240329,122400,1968226120,18400,18390,18400,18390,112
20240329,122300,1966165420,18390,18390,18390,18390,0
20240329,122200,1966165420,18390,18390,18390,18390,3
20240329,122100,1966110250,18390,18390,18390,18390,7
20240329,122000,1965981520,18360,18340,18360,18340,250
20240329,121900,1961392520,18330,18300,18330,18300,151
20240329,121800,1958626310,18290,18290,18290,18290,26
20240329,121700,1958150770,18290,18290,18290,18290,0
20240329,121600,1958150770,18290,18290,18290,18290,0
20240329,121500,1958150770,18290,18290,18290,18290,200
20240329,121400,1954492770,18360,18360,18360,18360,1
20240329,121300,1954474410,18280,18280,18280,18280,0
20240329,121200,1954474410,18280,18280,18280,18280,0
20240329,121100,1954474410,18280,18280,18280,18280,0
20240329,121000,1954474410,18280,18280,18280,18280,85
20240329,120900,1952920610,18290,18290,18290,18290,0
20240329,120800,1952920610,18290,18310,18310,18290,220
20240329,120700,1948893670,18310,18310,18310,18310,0
20240329,120600,1948893670,18310,18360,18360,18310,31
20240329,120500,1948326010,18360,18360,18360,18360,1
20240329,120400,1948307650,18310,18320,18320,18310,200
20240329,120300,1944643730,18320,18320,18320,18320,0
20240329,120200,1944643730,18320,18330,18330,18320,140
20240329,120100,1942078390,18330,18330,18330,18330,100
20240329,120000,1940245390,18330,18330,18330,18330,1
20240329,115900,1940227060,18330,18330,18330,18330,0
20240329,115800,1940227060,18330,18330,18330,18330,1
20240329,115700,1940208730,18370,18370,18370,18370,0
20240329,115600,1940208730,18370,18330,18370,18330,68
20240329,115500,1938961650,18340,18340,18340,18340,0
20240329,115400,1938961650,18340,18340,18340,18340,0
20240329,115300,1938961650,18340,18330,18340,18330,63
20240329,115200,1937806850,18330,18330,18330,18330,1
20240329,115100,1937788520,18330,18330,18330,18330,1
20240329,115000,1937770190,18330,18330,18330,18330,240
20240329,114900,1933370990,18330,18330,18330,18330,0
20240329,114800,1933370990,18330,18330,18330,18330,1
20240329,114700,1933352660,18330,18330,18330,18330,0
20240329,114600,1933352660,18330,18330,18330,18330,1
20240329,114500,1933334330,18320,18320,18320,18320,1
20240329,114400,1933316010,18320,18320,18320,18320,0
20240329,114300,1933316010,18320,18320,18370,18320,368
20240329,114200,1926574160,18320,18320,18320,18320,1
20240329,114100,1926555840,18320,18320,18320,18320,53
20240329,114000,1925584880,18320,18320,18320,18320,0
20240329,113900,1925584880,18320,18320,18320,18320,1
20240329,113800,1925566560,18390,18390,18390,18390,0
20240329,113700,1925566560,18390,18380,18390,18380,200
20240329,113600,1921888650,18380,18370,18380,18370,2
20240329,113500,1921851900,18370,18310,18370,18310,3
20240329,113400,1921796910,18310,18340,18340,18310,150
20240329,113300,1919046210,18360,18360,18360,18360,0
20240329,113200,1919046210,18360,18330,18360,18330,10
20240329,113100,1918862880,18380,18380,18380,18380,0
20240329,113000,1918862880,18380,18380,18380,18380,0
20240329,112900,1918862880,18380,18380,18380,18380,1
20240329,112800,1918844500,18390,18390,18390,18390,0
20240329,112700,1918844500,18390,18390,18390,18390,0
20240329,112600,1918844500,18390,18390,18390,18390,10
20240329,112500,1918660600,18390,18390,18390,18390,1
20240329,112400,1918642210,18330,18330,18330,18330,14
20240329,112300,1918385590,18320,18310,18320,18310,375
20240329,112200,1911517600,18320,18320,18320,18320,10
20240329,112100,1911334400,18180,18180,18330,18180,220
20240329,112000,1907302430,18320,18170,18320,18170,100
20240329,111900,1905477270,18170,18210,18210,18170,1176
20240329,111800,1884085510,18210,18280,18280,18190,6387
20240329,111700,1767746040,18270,18280,18280,18270,211
20240329,111600,1763889060,18300,18300,18300,18300,347
20240329,111500,1757538960,18300,18330,18330,18300,1251
20240329,111400,1734636530,18330,18400,18400,18330,5040
20240329,111300,1642124050,18390,18380,18390,18380,17
20240329,111200,1641811580,18380,18380,18380,18380,0
20240329,111100,1641811580,18380,18420,18420,18380,1774
20240329,111000,1609186900,18420,18420,18420,18420,11
20240329,110900,1608984280,18430,18430,18430,18430,220
20240329,110800,1604929680,18430,18430,18430,18430,1
20240329,110700,1604911250,18430,18480,18480,18430,130
20240329,110600,1602511690,18500,18500,18500,18500,5
20240329,110500,1602419190,18530,18530,18530,18530,3
20240329,110400,1602363600,18530,18480,18530,18480,4
20240329,110300,1602289630,18480,18470,18480,18470,113
20240329,110200,1600201590,18470,18470,18530,18470,22
20240329,110100,1599795190,18540,18540,18540,18540,0
20240329,110000,1599795190,18540,18540,18540,18540,0
20240329,105900,1599795190,18540,18540,18540,18540,0
20240329,105800,1599795190,18540,18550,18550,18540,90
20240329,105700,1598126190,18550,18460,18550,18460,64
20240329,105600,1596939800,18460,18460,18460,18460,50
20240329,105500,1596016800,18550,18550,18550,18550,0
20240329,105400,1596016800,18550,18560,18560,18550,478
20240329,105300,1587145520,18560,18530,18560,18530,705
20240329,105200,1574074340,18510,18500,18510,18500,7
20240329,105100,1573944780,18440,18440,18440,18440,25
20240329,105000,1573483780,18510,18500,18510,18500,107
20240329,104900,1571503220,18510,18510,18510,18510,0
20240329,104800,1571503220,18510,18510,18510,18510,0
20240329,104700,1571503220,18510,18430,18510,18430,2
20240329,104600,1571466280,18450,18450,18450,18450,0
20240329,104500,1571466280,18450,18450,18450,18450,0
20240329,104400,1571466280,18450,18450,18450,18450,30
20240329,104300,1570912780,18450,18430,18450,18420,134
20240329,104200,1568443240,18430,18440,18440,18430,51
20240329,104100,1567503300,18440,18420,18440,18420,287
20240329,104000,1562216740,18430,18430,18430,18430,10
20240329,103900,1562032440,18430,18450,18450,18420,242
20240329,103800,1557572190,18430,18430,18430,18430,153
20240329,103700,1554752400,18430,18460,18460,18430,811
20240329,103600,1539797840,18530,18460,18530,18450,251
20240329,103500,1535166310,18440,18520,18530,18440,202
20240329,103400,1531440990,18540,18540,18540,18540,0
20240329,103300,1531440990,18540,18450,18540,18450,10
20240329,103200,1531255690,18550,18550,18550,18550,0
20240329,103100,1531255690,18550,18550,18550,18550,0
20240329,103000,1531255690,18550,18550,18550,18550,0
20240329,102900,1531255690,18550,18460,18550,18460,321
20240329,102800,1525326750,18470,18470,18470,18470,1
20240329,102700,1525308280,18430,18440,18440,18430,187
20240329,102600,1521861200,18450,18450,18450,18450,11
20240329,102500,1521658250,18470,18470,18470,18470,200
20240329,102400,1517964250,18470,18440,18470,18440,208
20240329,102300,1514124610,18430,18430,18430,18430,1
20240329,102200,1514106180,18430,18430,18430,18430,6
20240329,102100,1513995600,18430,18430,18430,18430,1
20240329,102000,1513977170,18430,18430,18430,18430,1
20240329,101900,1513958740,18440,18440,18440,18440,1
20240329,101800,1513940300,18430,18400,18430,18400,19
20240329,101700,1513590370,18400,18390,18400,18390,219
20240329,101600,1509560930,18380,18370,18380,18370,46
20240329,101500,1508715460,18380,18380,18380,18380,0
20240329,101400,1508715460,18380,18380,18380,18380,1
20240329,101300,1508697080,18400,18390,18400,18390,3
20240329,101200,1508641890,18400,18400,18400,18400,0
20240329,101100,1508641890,18400,18380,18400,18380,100
20240329,101000,1506801990,18350,18370,18380,18350,514
20240329,100900,1497368760,18380,18370,18380,18370,2
20240329,100800,1497332010,18370,18380,18380,18370,140
20240329,100700,1494758910,18400,18400,18400,18400,5
20240329,100600,1494666910,18400,18400,18400,18390,811
20240329,100500,1479744560,18400,18390,18400,18390,2
20240329,100400,1479707770,18350,18350,18350,18350,1
20240329,100300,1479689420,18350,18410,18410,18350,1119
20240329,100200,1459123120,18400,18410,18410,18400,350
20240329,100100,1452682960,18380,18380,18380,18380,0
20240329,100000,1452682960,18380,18380,18380,18380,1
20240329,095900,1452664580,18380,18380,18380,18360,343
20240329,095800,1446360410,18380,18520,18520,18380,2
20240329,095700,1446323510,18540,18540,18540,18540,1
20240329,095600,1446304970,18330,18330,18330,18330,0
20240329,095500,1446304970,18330,18270,18330,18270,622
20240329,095400,1434904600,18270,18270,18270,18270,22
20240329,095300,1434502660,18270,18270,18270,18270,0
20240329,095200,1434502660,18270,18280,18280,18270,530
20240329,095100,1424819280,18280,18280,18280,18280,31
20240329,095000,1424252600,18280,18290,18290,18280,220
20240329,094900,1420230980,18280,18320,18320,18280,75
20240329,094800,1418858580,18280,18350,18350,18280,100
20240329,094700,1417029180,18350,18340,18350,18270,353
20240329,094600,1410554860,18350,18270,18350,18270,124
20240329,094500,1408284460,18280,18340,18350,18280,235
20240329,094400,1403982920,18340,18370,18370,18340,482
20240329,094300,1395137810,18350,18350,18350,18350,1
20240329,094200,1395119460,18360,18440,18440,18360,642
20240329,094100,1383306140,18450,18470,18470,18450,95
20240329,094000,1381553180,18480,18500,18500,18470,3467
20240329,093900,1317462800,18500,18540,18540,18500,1000
20240329,093800,1298955000,18600,18600,18600,18600,0
20240329,093700,1298955000,18600,18600,18600,18600,1000
20240329,093600,1280355000,18600,18600,18600,18600,0
20240329,093500,1280355000,18600,18590,18600,18590,15
20240329,093400,1280076010,18520,18520,18520,18520,0
20240329,093300,1280076010,18520,18520,18520,18520,60
20240329,093200,1278964810,18490,18590,18590,18490,3010
20240329,093100,1223295910,18580,18580,18580,18580,0
20240329,093000,1223295910,18580,18590,18670,18580,550
20240329,092900,1213076270,18680,18630,18680,18580,1108
20240329,092800,1192433080,18630,18600,18640,18600,290
20240329,092700,1187030030,18650,18550,18650,18550,1178
20240329,092600,1165122790,18500,18510,18510,18500,382
20240329,092500,1158055300,18510,18510,18510,18510,347
20240329,092400,1151632330,18540,18540,18540,18540,50
20240329,092300,1150705330,18500,18500,18500,18500,0
20240329,092200,1150705330,18500,18530,18530,18500,202
20240329,092100,1146964930,18600,18600,18600,18600,199
20240329,092000,1143263530,18630,18550,18630,18550,209
20240329,091900,1139378330,18520,18630,18640,18520,46
20240329,091800,1138526060,18480,18510,18650,18480,202
20240329,091700,1134782310,18520,18550,18770,18520,205
20240329,091600,1130971120,18820,18380,18860,18380,132
20240329,091500,1128521050,19170,18250,19170,18250,2064
20240329,091400,1090020490,18320,18230,18320,18230,683
20240329,091300,1077528760,18230,18180,18290,18180,1101
20240329,091200,1057468780,18170,18180,18210,18170,68
20240329,091100,1056231130,18200,18150,18200,18150,89
20240329,091000,1054612130,18150,18210,18210,18140,1272
20240329,090900,1031501610,18200,18200,18220,18200,395
20240329,090800,1024310890,18190,18310,18310,18190,1778
20240329,090700,991840040,18310,18320,18320,18230,693
20240329,090600,979179260,18320,18280,18320,18240,1387
20240329,090500,953856890,18270,18380,18410,18260,2108
20240329,090400,915142870,18410,18200,18410,18150,4169
20240329,090300,839103940,18200,18360,18450,18070,6688
20240329,090200,716681910,18350,18400,18420,18340,7038
20240329,090100,587218910,17940,17940,17940,17940,0
20240329,090000,587218910,17940,19920,20000,17940,29872