KissMeData/089890/min/candle-20240328.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240328,194100,20572750120,18030,18030,18030,18030,15142
20240328,194000,20572750120,18030,18030,18030,18030,0
20240328,193900,20572750120,18030,18030,18030,18030,0
20240328,193800,20572750120,18030,18030,18030,18030,0
20240328,193700,20572750120,18030,18030,18030,18030,0
20240328,193600,20572750120,18030,18030,18030,18030,0
20240328,193500,20572750120,18030,18030,18030,18030,0
20240328,193400,20572750120,18030,18030,18030,18030,0
20240328,193300,20572750120,18030,18030,18030,18030,0
20240328,193200,20572750120,18030,18030,18030,18030,0
20240328,193100,20572750120,18030,18030,18030,18030,0
20240328,193000,20572750120,18030,18030,18030,18030,0
20240328,192900,20572750120,18030,18030,18030,18030,0
20240328,192800,20572750120,18030,18030,18030,18030,0
20240328,192700,20572750120,18030,18030,18030,18030,0
20240328,192600,20572750120,18030,18030,18030,18030,0
20240328,192500,20572750120,18030,18030,18030,18030,0
20240328,192400,20572750120,18030,18030,18030,18030,0
20240328,192300,20572750120,18030,18030,18030,18030,0
20240328,192200,20572750120,18030,18030,18030,18030,0
20240328,192100,20572750120,18030,18030,18030,18030,0
20240328,192000,20572750120,18030,18030,18030,18030,0
20240328,191900,20572750120,18030,18030,18030,18030,0
20240328,191800,20572750120,18030,18030,18030,18030,0
20240328,191700,20572750120,18030,18030,18030,18030,0
20240328,191600,20572750120,18030,18030,18030,18030,0
20240328,191500,20572750120,18030,18030,18030,18030,0
20240328,191400,20572750120,18030,18030,18030,18030,0
20240328,191300,20572750120,18030,18030,18030,18030,0
20240328,191200,20572750120,18030,18030,18030,18030,0
20240328,191100,20572750120,18030,18030,18030,18030,15142
20240328,191000,20572750120,18030,18030,18030,18030,0
20240328,190900,20572750120,18030,18030,18030,18030,0
20240328,190800,20572750120,18030,18030,18030,18030,0
20240328,190700,20572750120,18030,18030,18030,18030,0
20240328,190600,20572750120,18030,18030,18030,18030,0
20240328,190500,20572750120,18030,18030,18030,18030,0
20240328,190400,20572750120,18030,18030,18030,18030,0
20240328,190300,20572750120,18030,18030,18030,18030,0
20240328,190200,20572750120,18030,18030,18030,18030,0
20240328,190100,20572750120,18030,18030,18030,18030,0
20240328,190000,20572750120,18030,18030,18030,18030,0
20240328,185900,20572750120,18030,18030,18030,18030,0
20240328,185800,20572750120,18030,18030,18030,18030,0
20240328,185700,20572750120,18030,18030,18030,18030,0
20240328,185600,20572750120,18030,18030,18030,18030,0
20240328,185500,20572750120,18030,18030,18030,18030,0
20240328,185400,20572750120,18030,18030,18030,18030,0
20240328,185300,20572750120,18030,18030,18030,18030,0
20240328,185200,20572750120,18030,18030,18030,18030,0
20240328,185100,20572750120,18030,18030,18030,18030,0
20240328,185000,20572750120,18030,18030,18030,18030,0
20240328,184900,20572750120,18030,18030,18030,18030,0
20240328,184800,20572750120,18030,18030,18030,18030,0
20240328,184700,20572750120,18030,18030,18030,18030,0
20240328,184600,20572750120,18030,18030,18030,18030,0
20240328,184500,20572750120,18030,18030,18030,18030,0
20240328,184400,20572750120,18030,18030,18030,18030,0
20240328,184300,20572750120,18030,18030,18030,18030,0
20240328,184200,20572750120,18030,18030,18030,18030,0
20240328,184100,20572750120,18030,18030,18030,18030,15142
20240328,184000,20572750120,18030,18030,18030,18030,0
20240328,183900,20572750120,18030,18030,18030,18030,0
20240328,183800,20572750120,18030,18030,18030,18030,0
20240328,183700,20572750120,18030,18030,18030,18030,0
20240328,183600,20572750120,18030,18030,18030,18030,0
20240328,183500,20572750120,18030,18030,18030,18030,0
20240328,183400,20572750120,18030,18030,18030,18030,0
20240328,183300,20572750120,18030,18030,18030,18030,0
20240328,183200,20572750120,18030,18030,18030,18030,0
20240328,183100,20572750120,18030,18030,18030,18030,0
20240328,183000,20572750120,18030,18030,18030,18030,0
20240328,182900,20572750120,18030,18030,18030,18030,0
20240328,182800,20572750120,18030,18030,18030,18030,0
20240328,182700,20572750120,18030,18030,18030,18030,0
20240328,182600,20572750120,18030,18030,18030,18030,0
20240328,182500,20572750120,18030,18030,18030,18030,0
20240328,182400,20572750120,18030,18030,18030,18030,0
20240328,182300,20572750120,18030,18030,18030,18030,0
20240328,182200,20572750120,18030,18030,18030,18030,0
20240328,182100,20572750120,18030,18030,18030,18030,0
20240328,182000,20572750120,18030,18030,18030,18030,0
20240328,181900,20572750120,18030,18030,18030,18030,0
20240328,181800,20572750120,18030,18030,18030,18030,0
20240328,181700,20572750120,18030,18030,18030,18030,0
20240328,181600,20572750120,18030,18030,18030,18030,0
20240328,181500,20572750120,18030,18030,18030,18030,0
20240328,181400,20572750120,18030,18030,18030,18030,0
20240328,181300,20572750120,18030,18030,18030,18030,0
20240328,181200,20572750120,18030,18030,18030,18030,0
20240328,181100,20572750120,18030,18030,18030,18030,15142
20240328,181000,20572750120,18030,18030,18030,18030,0
20240328,180900,20572750120,18030,18030,18030,18030,0
20240328,180800,20572750120,18030,18030,18030,18030,0
20240328,180700,20572750120,18030,18030,18030,18030,0
20240328,180600,20572750120,18030,18030,18030,18030,0
20240328,180500,20572750120,18030,18030,18030,18030,0
20240328,180400,20572750120,18030,18030,18030,18030,0
20240328,180300,20572750120,18030,18030,18030,18030,0
20240328,180200,20572750120,18030,18030,18030,18030,0
20240328,180100,20572750120,18030,18030,18030,18030,0
20240328,180000,20572750120,18030,18030,18030,18030,0
20240328,175900,20572750120,18030,18030,18030,18030,0
20240328,175800,20572750120,18030,18030,18030,18030,0
20240328,175700,20572750120,18030,18030,18030,18030,0
20240328,175600,20572750120,18030,18030,18030,18030,0
20240328,175500,20572750120,18030,18030,18030,18030,0
20240328,175400,20572750120,18030,18030,18030,18030,0
20240328,175300,20572750120,18030,18030,18030,18030,0
20240328,175200,20572750120,18030,18030,18030,18030,0
20240328,175100,20572750120,18030,18030,18030,18030,0
20240328,175000,20572750120,18030,18030,18030,18030,0
20240328,174900,20572750120,18030,18030,18030,18030,0
20240328,174800,20572750120,18030,18030,18030,18030,0
20240328,174700,20572750120,18030,18030,18030,18030,0
20240328,174600,20572750120,18030,18030,18030,18030,0
20240328,174500,20572750120,18030,18030,18030,18030,0
20240328,174400,20572750120,18030,18030,18030,18030,0
20240328,174300,20572750120,18030,18030,18030,18030,0
20240328,174200,20572750120,18030,18030,18030,18030,0
20240328,174100,20572750120,18030,18030,18030,18030,15142
20240328,174000,20572750120,18030,18030,18030,18030,0
20240328,173900,20572750120,18030,18030,18030,18030,0
20240328,173800,20572750120,18030,18030,18030,18030,0
20240328,173700,20572750120,18030,18030,18030,18030,0
20240328,173600,20572750120,18030,18030,18030,18030,0
20240328,173500,20572750120,18030,18030,18030,18030,0
20240328,173400,20572750120,18030,18030,18030,18030,0
20240328,173300,20572750120,18030,18030,18030,18030,0
20240328,173200,20572750120,18030,18030,18030,18030,0
20240328,173100,20572750120,18030,18030,18030,18030,0
20240328,173000,20572750120,18030,18030,18030,18030,0
20240328,172900,20572750120,18030,18030,18030,18030,0
20240328,172800,20572750120,18030,18030,18030,18030,0
20240328,172700,20572750120,18030,18030,18030,18030,0
20240328,172600,20572750120,18030,18030,18030,18030,0
20240328,172500,20572750120,18030,18030,18030,18030,0
20240328,172400,20572750120,18030,18030,18030,18030,0
20240328,172300,20572750120,18030,18030,18030,18030,0
20240328,172200,20572750120,18030,18030,18030,18030,0
20240328,172100,20572750120,18030,18030,18030,18030,0
20240328,172000,20572750120,18030,18030,18030,18030,0
20240328,171900,20572750120,18030,18030,18030,18030,0
20240328,171800,20572750120,18030,18030,18030,18030,0
20240328,171700,20572750120,18030,18030,18030,18030,0
20240328,171600,20572750120,18030,18030,18030,18030,0
20240328,171500,20572750120,18030,18030,18030,18030,0
20240328,171400,20572750120,18030,18030,18030,18030,0
20240328,171300,20572750120,18030,18030,18030,18030,0
20240328,171200,20572750120,18030,18030,18030,18030,0
20240328,171100,20572750120,18030,18030,18030,18030,15142
20240328,171000,20572750120,18030,18030,18030,18030,0
20240328,170900,20572750120,18030,18030,18030,18030,0
20240328,170800,20572750120,18030,18030,18030,18030,0
20240328,170700,20572750120,18030,18030,18030,18030,0
20240328,170600,20572750120,18030,18030,18030,18030,0
20240328,170500,20572750120,18030,18030,18030,18030,0
20240328,170400,20572750120,18030,18030,18030,18030,0
20240328,170300,20572750120,18030,18030,18030,18030,0
20240328,170200,20572750120,18030,18030,18030,18030,0
20240328,170100,20572750120,18030,18030,18030,18030,0
20240328,170000,20572750120,18030,18030,18030,18030,0
20240328,165900,20572750120,18030,18030,18030,18030,0
20240328,165800,20572750120,18030,18030,18030,18030,0
20240328,165700,20572750120,18030,18030,18030,18030,0
20240328,165600,20572750120,18030,18030,18030,18030,0
20240328,165500,20572750120,18030,18030,18030,18030,0
20240328,165400,20572750120,18030,18030,18030,18030,0
20240328,165300,20572750120,18030,18030,18030,18030,0
20240328,165200,20572750120,18030,18030,18030,18030,0
20240328,165100,20572750120,18030,18030,18030,18030,0
20240328,165000,20572750120,18030,18030,18030,18030,0
20240328,164900,20572750120,18030,18030,18030,18030,0
20240328,164800,20572750120,18030,18030,18030,18030,0
20240328,164700,20572750120,18030,18030,18030,18030,0
20240328,164600,20572750120,18030,18030,18030,18030,0
20240328,164500,20572750120,18030,18030,18030,18030,0
20240328,164400,20572750120,18030,18030,18030,18030,0
20240328,164300,20572750120,18030,18030,18030,18030,0
20240328,164200,20572750120,18030,18030,18030,18030,0
20240328,164100,20572750120,18030,18030,18030,18030,15142
20240328,164000,20572750120,18030,18030,18030,18030,0
20240328,163900,20572750120,18030,18030,18030,18030,0
20240328,163800,20572750120,18030,18030,18030,18030,0
20240328,163700,20572750120,18030,18030,18030,18030,0
20240328,163600,20572750120,18030,18030,18030,18030,0
20240328,163500,20572750120,18030,18030,18030,18030,0
20240328,163400,20572750120,18030,18030,18030,18030,0
20240328,163300,20572750120,18030,18030,18030,18030,0
20240328,163200,20572750120,18030,18030,18030,18030,0
20240328,163100,20572750120,18030,18030,18030,18030,0
20240328,163000,20572750120,18030,18030,18030,18030,0
20240328,162900,20572750120,18030,18030,18030,18030,0
20240328,162800,20572750120,18030,18030,18030,18030,0
20240328,162700,20572750120,18030,18030,18030,18030,0
20240328,162600,20572750120,18030,18030,18030,18030,0
20240328,162500,20572750120,18030,18030,18030,18030,0
20240328,162400,20572750120,18030,18030,18030,18030,0
20240328,162300,20572750120,18030,18030,18030,18030,0
20240328,162200,20572750120,18030,18030,18030,18030,0
20240328,162100,20572750120,18030,18030,18030,18030,0
20240328,162000,20572750120,18030,18030,18030,18030,0
20240328,161900,20572750120,18030,18030,18030,18030,0
20240328,161800,20572750120,18030,18030,18030,18030,0
20240328,161700,20572750120,18030,18030,18030,18030,0
20240328,161600,20572750120,18030,18030,18030,18030,0
20240328,161500,20572750120,18030,18030,18030,18030,0
20240328,161400,20572750120,18030,18030,18030,18030,0
20240328,161300,20572750120,18030,18030,18030,18030,0
20240328,161200,20572750120,18030,18030,18030,18030,0
20240328,161100,20572750120,18030,18030,18030,18030,15142
20240328,161000,20572750120,18030,18030,18030,18030,0
20240328,160900,20572750120,18030,18030,18030,18030,0
20240328,160800,20572750120,18030,18030,18030,18030,0
20240328,160700,20572750120,18030,18030,18030,18030,0
20240328,160600,20572750120,18030,18030,18030,18030,0
20240328,160500,20572750120,18030,18030,18030,18030,0
20240328,160400,20572750120,18030,18030,18030,18030,0
20240328,160300,20572750120,18030,18030,18030,18030,0
20240328,160200,20572750120,18030,18030,18030,18030,0
20240328,160100,20572750120,18030,18030,18030,18030,0
20240328,160000,20572750120,18030,18030,18030,18030,0
20240328,155900,20572750120,18030,18030,18030,18030,0
20240328,155800,20572750120,18030,18030,18030,18030,0
20240328,155700,20572750120,18030,18030,18030,18030,0
20240328,155600,20572750120,18030,18030,18030,18030,0
20240328,155500,20572750120,18030,18030,18030,18030,0
20240328,155400,20572750120,18030,18030,18030,18030,0
20240328,155300,20572750120,18030,18030,18030,18030,0
20240328,155200,20572750120,18030,18030,18030,18030,0
20240328,155100,20572750120,18030,18030,18030,18030,0
20240328,155000,20572750120,18030,18030,18030,18030,0
20240328,154900,20572750120,18030,18030,18030,18030,0
20240328,154800,20572750120,18030,18030,18030,18030,0
20240328,154700,20572750120,18030,18030,18030,18030,0
20240328,154600,20572750120,18030,18030,18030,18030,0
20240328,154500,20572750120,18030,18030,18030,18030,0
20240328,154400,20572750120,18030,18030,18030,18030,0
20240328,154300,20572750120,18030,18030,18030,18030,0
20240328,154200,20572750120,18030,18030,18030,18030,0
20240328,154100,20572750120,18030,18030,18030,18030,15142
20240328,154000,20572750120,18030,18030,18030,18030,0
20240328,153900,20572750120,18030,18030,18030,18030,0
20240328,153800,20572750120,18030,18030,18030,18030,0
20240328,153700,20572750120,18030,18030,18030,18030,0
20240328,153600,20572750120,18030,18030,18030,18030,0
20240328,153500,20572750120,18030,18030,18030,18030,0
20240328,153400,20572750120,18030,18030,18030,18030,0
20240328,153300,20572750120,18030,18030,18030,18030,0
20240328,153200,20572750120,18030,18030,18030,18030,0
20240328,153100,20572750120,18030,18030,18030,18030,0
20240328,153000,20572750120,18030,18030,18030,18030,15142
20240328,152900,20299739860,17980,17980,17980,17980,0
20240328,152800,20299739860,17980,17980,17980,17980,0
20240328,152700,20299739860,17980,17980,17980,17980,0
20240328,152600,20299739860,17980,17980,17980,17980,0
20240328,152500,20299739860,17980,17980,17980,17980,0
20240328,152400,20299739860,17980,17980,17980,17980,0
20240328,152300,20299739860,17980,17980,17980,17980,0
20240328,152200,20299739860,17980,17980,17980,17980,0
20240328,152100,20299739860,17980,17980,17980,17980,0
20240328,152000,20299739860,17980,17980,17980,17980,0
20240328,151900,20299739860,17980,17980,18000,17950,4055
20240328,151800,20226864970,17980,17990,17990,17970,1134
20240328,151700,20206475700,17990,17990,18010,17960,3540
20240328,151600,20142843570,17990,17990,17990,17970,2569
20240328,151500,20096636190,17990,18000,18010,17980,4153
20240328,151400,20021921010,17990,18000,18000,17990,2466
20240328,151300,19977553540,18000,18000,18010,17990,2464
20240328,151200,19933201390,18010,18010,18020,18010,1471
20240328,151100,19906704600,18030,18020,18030,18010,1065
20240328,151000,19887522810,18020,18030,18030,18010,865
20240328,150900,19871939170,18020,18010,18040,18000,1412
20240328,150800,19846499120,18000,18000,18000,17990,907
20240328,150700,19830176520,17980,17980,18000,17960,3362
20240328,150600,19769737230,17980,17980,17990,17950,2102
20240328,150500,19731956800,17980,17980,18000,17960,6401
20240328,150400,19616956570,17970,18020,18020,17960,13080
20240328,150300,19381594720,18020,18020,18030,18020,521
20240328,150200,19372204990,18020,18060,18060,18010,2181
20240328,150100,19332901780,18060,18050,18060,18030,597
20240328,150000,19322132410,18050,18070,18070,18040,2317
20240328,145900,19280292220,18060,18050,18080,18050,902
20240328,145800,19264003710,18050,18040,18060,18030,379
20240328,145700,19257168510,18050,18050,18060,18040,831
20240328,145600,19242174520,18050,18040,18050,18020,747
20240328,145500,19228704900,18040,18050,18070,18040,407
20240328,145400,19221359150,18040,18010,18040,18010,577
20240328,145300,19210960360,18010,18010,18030,18010,1140
20240328,145200,19190427850,18010,18040,18040,18010,4098
20240328,145100,19116598760,18040,18050,18050,18030,468
20240328,145000,19108159860,18030,18070,18070,18030,2150
20240328,144900,19069371240,18070,18040,18070,18040,71
20240328,144800,19068089400,18040,18030,18040,18020,1819
20240328,144700,19035295610,18030,18030,18030,18010,1634
20240328,144600,19005846920,18020,18020,18040,18020,2197
20240328,144500,18966254380,18020,18040,18050,18010,2931
20240328,144400,18913430860,18040,18020,18050,18020,3074
20240328,144300,18858007010,18030,18090,18090,18030,7656
20240328,144200,18719775500,18090,18160,18160,18090,8448
20240328,144100,18566697950,18160,18170,18190,18150,2039
20240328,144000,18529636720,18150,18150,18170,18150,378
20240328,143900,18522774320,18160,18140,18160,18140,131
20240328,143800,18520397190,18140,18150,18150,18130,1907
20240328,143700,18485807480,18150,18140,18150,18120,205
20240328,143600,18482090960,18150,18140,18150,18120,2362
20240328,143500,18439262650,18140,18140,18140,18120,1534
20240328,143400,18411454490,18130,18130,18140,18130,1287
20240328,143300,18388119020,18130,18120,18140,18120,1508
20240328,143200,18360778740,18120,18160,18180,18120,3732
20240328,143100,18293066600,18160,18240,18250,18150,5646
20240328,143000,18190314900,18240,18270,18270,18240,1208
20240328,142900,18168263750,18270,18260,18270,18260,1183
20240328,142800,18146659520,18270,18310,18310,18270,676
20240328,142700,18134300090,18310,18310,18310,18300,428
20240328,142600,18126466190,18310,18290,18310,18270,2307
20240328,142500,18084268730,18290,18290,18300,18280,296
20240328,142400,18078855200,18280,18270,18280,18260,772
20240328,142300,18064752280,18280,18290,18290,18270,270
20240328,142200,18059818430,18290,18300,18300,18270,951
20240328,142100,18042430430,18280,18290,18300,18280,1141
20240328,142000,18021566960,18290,18280,18310,18280,1079
20240328,141900,18001830860,18280,18290,18290,18280,689
20240328,141800,17989232500,18290,18340,18340,18280,2468
20240328,141700,17944044410,18330,18340,18340,18330,606
20240328,141600,17932932060,18340,18320,18340,18320,2026
20240328,141500,17895801090,18320,18330,18330,18300,2272
20240328,141400,17854201710,18340,18340,18350,18330,1617
20240328,141300,17824555460,18340,18360,18360,18340,1299
20240328,141200,17800720440,18360,18360,18360,18340,3528
20240328,141100,17735982760,18360,18360,18380,18350,5128
20240328,141000,17641834970,18370,18420,18430,18360,2177
20240328,140900,17601790810,18430,18270,18470,18230,15769
20240328,140800,17311937600,18260,18230,18260,18220,4011
20240328,140700,17238791400,18240,18230,18240,18230,585
20240328,140600,17228121490,18240,18260,18260,18240,1205
20240328,140500,17206135220,18250,18240,18250,18240,1303
20240328,140400,17182356270,18240,18240,18250,18240,919
20240328,140300,17165593670,18240,18250,18250,18230,983
20240328,140200,17147663870,18240,18230,18240,18220,1097
20240328,140100,17127662550,18230,18240,18240,18220,313
20240328,140000,17121955500,18250,18210,18250,18210,682
20240328,135900,17109514710,18210,18230,18250,18210,1521
20240328,135800,17081778320,18240,18250,18250,18230,634
20240328,135700,17070213780,18250,18240,18250,18240,1227
20240328,135600,17047826210,18250,18250,18250,18230,829
20240328,135500,17032700600,18250,18250,18260,18230,1653
20240328,135400,17002530920,18250,18250,18260,18200,1457
20240328,135300,16975947500,18260,18260,18270,18250,663
20240328,135200,16963838450,18250,18250,18250,18210,1529
20240328,135100,16935948260,18250,18220,18260,18210,2568
20240328,135000,16889104090,18220,18190,18220,18180,712
20240328,134900,16876138260,18200,18180,18200,18180,641
20240328,134800,16864475650,18180,18130,18180,18130,990
20240328,134700,16846499220,18170,18120,18170,18120,669
20240328,134600,16834375000,18120,18140,18180,18120,4064
20240328,134500,16760663130,18140,18130,18150,18130,613
20240328,134400,16749548260,18130,18130,18130,18110,2985
20240328,134300,16695461700,18130,18140,18140,18120,1622
20240328,134200,16666053100,18150,18140,18150,18130,2984
20240328,134100,16611934540,18150,18180,18190,18140,6111
20240328,134000,16500982480,18190,18200,18200,18190,1695
20240328,133900,16470141690,18190,18190,18200,18190,720
20240328,133800,16457043780,18190,18210,18220,18190,1032
20240328,133700,16438256450,18210,18210,18210,18200,1631
20240328,133600,16408567440,18200,18210,18210,18200,686
20240328,133500,16396078680,18210,18210,18220,18200,2440
20240328,133400,16351658310,18210,18230,18230,18210,1883
20240328,133300,16317346600,18230,18280,18280,18230,1656
20240328,133200,16287141580,18260,18270,18280,18250,2029
20240328,133100,16250095960,18270,18270,18270,18260,603
20240328,133000,16239081280,18260,18250,18260,18250,329
20240328,132900,16233075870,18250,18260,18270,18250,480
20240328,132800,16224313100,18260,18240,18260,18240,602
20240328,132700,16213326970,18240,18250,18250,18240,215
20240328,132600,16209403520,18240,18240,18250,18240,184
20240328,132500,16206047310,18250,18260,18260,18230,2080
20240328,132400,16168096630,18260,18290,18290,18260,1007
20240328,132300,16149699260,18290,18300,18300,18290,276
20240328,132200,16144650680,18290,18310,18320,18290,785
20240328,132100,16130284880,18310,18310,18320,18310,555
20240328,132000,16120121820,18300,18290,18300,18280,1154
20240328,131900,16099007970,18280,18240,18290,18240,1779
20240328,131800,16066520630,18240,18250,18250,18240,533
20240328,131700,16056798200,18240,18230,18250,18220,556
20240328,131600,16046661870,18230,18230,18230,18220,231
20240328,131500,16042452420,18240,18240,18240,18220,456
20240328,131400,16034140070,18240,18240,18250,18220,842
20240328,131300,16018783720,18230,18220,18230,18220,317
20240328,131200,16013005580,18220,18200,18220,18200,819
20240328,131100,15998092270,18210,18200,18220,18200,1180
20240328,131000,15976611810,18200,18210,18210,18190,724
20240328,130900,15963434570,18210,18230,18230,18200,1007
20240328,130800,15945089610,18220,18200,18220,18200,310
20240328,130700,15939443470,18200,18210,18210,18200,536
20240328,130600,15929688220,18210,18200,18210,18200,219
20240328,130500,15925701110,18200,18200,18210,18200,162
20240328,130400,15922752580,18200,18190,18200,18180,931
20240328,130300,15905821380,18200,18200,18200,18180,1772
20240328,130200,15873587980,18200,18220,18220,18200,1609
20240328,130100,15844297670,18220,18250,18250,18220,690
20240328,130000,15831714780,18250,18220,18250,18220,221
20240328,125900,15827685920,18210,18220,18230,18210,1956
20240328,125800,15792049270,18200,18230,18230,18200,1834
20240328,125700,15758655080,18220,18210,18220,18200,1414
20240328,125600,15732914780,18210,18220,18250,18210,4133
20240328,125500,15657605260,18220,18260,18270,18220,3046
20240328,125400,15602060670,18260,18250,18260,18250,764
20240328,125300,15588117090,18250,18230,18260,18230,455
20240328,125200,15579815240,18230,18250,18260,18230,1457
20240328,125100,15553241080,18250,18270,18280,18250,1837
20240328,125000,15519698260,18280,18310,18310,18280,490
20240328,124900,15510732980,18310,18290,18310,18280,503
20240328,124800,15501528970,18270,18250,18270,18250,425
20240328,124700,15493767910,18250,18260,18260,18250,328
20240328,124600,15487779470,18260,18250,18260,18250,139
20240328,124500,15485242020,18240,18270,18300,18240,692
20240328,124400,15472612340,18260,18320,18320,18260,1100
20240328,124300,15452498300,18320,18340,18340,18320,642
20240328,124200,15440732660,18330,18340,18340,18330,583
20240328,124100,15430043070,18330,18340,18350,18320,1213
20240328,124000,15407799260,18340,18430,18430,18340,3292
20240328,123900,15347207000,18420,18380,18430,18380,4064
20240328,123800,15272430910,18380,18370,18380,18360,1241
20240328,123700,15249632940,18360,18340,18380,18330,3806
20240328,123600,15179765350,18330,18280,18340,18280,872
20240328,123500,15163800710,18270,18230,18270,18230,549
20240328,123400,15153786240,18220,18250,18250,18220,941
20240328,123300,15136636040,18220,18270,18270,18220,6330
20240328,123200,15021142110,18270,18270,18280,18270,991
20240328,123100,15003036520,18270,18280,18300,18270,293
20240328,123000,14997681650,18300,18270,18300,18270,259
20240328,122900,14992949420,18270,18290,18300,18260,3289
20240328,122800,14932836690,18290,18300,18310,18290,1738
20240328,122700,14901032400,18300,18330,18330,18300,1124
20240328,122600,14880448230,18330,18290,18330,18290,1672
20240328,122500,14849856940,18300,18290,18300,18280,453
20240328,122400,14841572550,18290,18350,18350,18280,5923
20240328,122300,14733131950,18340,18330,18350,18330,494
20240328,122200,14724071230,18330,18320,18330,18320,267
20240328,122100,14719177230,18330,18330,18340,18330,215
20240328,122000,14715236080,18320,18310,18320,18280,1453
20240328,121900,14688651740,18290,18290,18290,18280,619
20240328,121800,14677334520,18300,18310,18310,18270,1290
20240328,121700,14653735000,18310,18350,18350,18300,1564
20240328,121600,14625086340,18340,18310,18390,18300,1221
20240328,121500,14602688650,18300,18280,18310,18280,2177
20240328,121400,14562856900,18280,18280,18280,18250,1130
20240328,121300,14542213810,18280,18350,18350,18260,3881
20240328,121200,14471236880,18360,18380,18380,18310,3702
20240328,121100,14403367980,18350,18310,18380,18310,3156
20240328,121000,14345505390,18300,18320,18330,18250,14672
20240328,120900,14077090730,18320,18430,18440,18310,10351
20240328,120800,13886870880,18430,18470,18470,18430,3046
20240328,120700,13830714620,18440,18470,18480,18430,5144
20240328,120600,13735861650,18470,18460,18500,18450,3594
20240328,120500,13669460680,18450,18510,18530,18450,9414
20240328,120400,13495419840,18530,18510,18530,18490,8058
20240328,120300,13346225290,18510,18480,18570,18460,21621
20240328,120200,12945673980,18480,18450,18570,18400,67287
20240328,120100,11700350350,18430,18420,18450,18400,12608
20240328,120000,11467960930,18410,18380,18420,18380,5561
20240328,115900,11365617460,18380,18310,18380,18310,5685
20240328,115800,11261316240,18310,18310,18310,18300,271
20240328,115700,11256354980,18310,18310,18310,18300,171
20240328,115600,11253224590,18310,18260,18310,18260,1361
20240328,115500,11228348340,18250,18250,18250,18240,157
20240328,115400,11225483780,18270,18280,18280,18250,747
20240328,115300,11211838000,18280,18240,18280,18240,1158
20240328,115200,11190711850,18240,18250,18250,18240,649
20240328,115100,11178872970,18250,18270,18270,18250,1018
20240328,115000,11160291960,18270,18270,18280,18270,680
20240328,114900,11147867430,18270,18290,18290,18270,262
20240328,114800,11143078200,18290,18310,18320,18290,1076
20240328,114700,11123380900,18320,18280,18320,18280,3343
20240328,114600,11062208420,18290,18270,18300,18270,1017
20240328,114500,11043611460,18290,18260,18290,18250,1069
20240328,114400,11024092370,18230,18240,18250,18230,328
20240328,114300,11018110410,18230,18200,18230,18190,1661
20240328,114200,10987874640,18190,18180,18190,18180,376
20240328,114100,10981037070,18190,18180,18190,18180,162
20240328,114000,10978090760,18190,18160,18190,18160,293
20240328,113900,10972761630,18160,18190,18190,18150,523
20240328,113800,10963262900,18190,18150,18190,18150,747
20240328,113700,10949701610,18160,18200,18200,18160,1930
20240328,113600,10914633880,18200,18200,18200,18180,863
20240328,113500,10898929440,18200,18170,18200,18160,4005
20240328,113400,10826157240,18160,18160,18160,18150,582
20240328,113300,10815588420,18170,18160,18170,18160,222
20240328,113200,10811555540,18160,18160,18170,18150,1403
20240328,113100,10786079640,18160,18160,18170,18140,284
20240328,113000,10780925700,18140,18130,18140,18110,4628
20240328,112900,10697030950,18140,18140,18150,18130,1965
20240328,112800,10661386040,18150,18170,18170,18150,3501
20240328,112700,10597807710,18170,18190,18200,18160,1482
20240328,112600,10570871170,18200,18200,18210,18180,744
20240328,112500,10557333640,18200,18230,18230,18180,2699
20240328,112400,10508219750,18230,18200,18240,18200,1482
20240328,112300,10481227720,18200,18200,18200,18180,818
20240328,112200,10466350800,18170,18220,18230,18170,3913
20240328,112100,10395150460,18220,18190,18240,18180,2496
20240328,112000,10349717220,18190,18270,18270,18190,5582
20240328,111900,10247973450,18270,18300,18330,18270,2491
20240328,111800,10202417430,18300,18330,18330,18290,2258
20240328,111700,10161084630,18340,18350,18350,18330,356
20240328,111600,10154555810,18350,18320,18350,18320,730
20240328,111500,10141171970,18320,18310,18320,18290,531
20240328,111400,10131449790,18310,18280,18310,18270,849
20240328,111300,10115922140,18280,18320,18320,18280,1978
20240328,111200,10079722290,18320,18370,18370,18310,3031
20240328,111100,10024145160,18370,18400,18400,18350,2816
20240328,111000,9972425310,18390,18420,18430,18380,6680
20240328,110900,9849561460,18420,18390,18420,18390,2796
20240328,110800,9798093770,18400,18390,18400,18380,1401
20240328,110700,9772326530,18400,18390,18400,18360,1132
20240328,110600,9751518750,18380,18430,18440,18380,5422
20240328,110500,9651721910,18420,18410,18420,18400,1415
20240328,110400,9625671580,18410,18370,18410,18370,2005
20240328,110300,9588813060,18370,18340,18380,18320,4316
20240328,110200,9509639660,18340,18310,18350,18300,1441
20240328,110100,9483247350,18330,18410,18420,18270,5450
20240328,110000,9383253680,18410,18390,18460,18370,19591
20240328,105900,9022571600,18380,18380,18400,18370,2779
20240328,105800,8971486820,18380,18270,18380,18270,1515
20240328,105700,8943722830,18270,18310,18330,18260,3057
20240328,105600,8887805700,18320,18290,18330,18290,1193
20240328,105500,8865956160,18330,18370,18370,18280,3166
20240328,105400,8807964210,18370,18420,18440,18330,5523
20240328,105300,8706430460,18420,18450,18470,18420,9173
20240328,105200,8537183050,18460,18430,18460,18420,4930
20240328,105100,8446261400,18430,18420,18430,18410,3009
20240328,105000,8390813860,18410,18400,18430,18390,10796
20240328,104900,8192067900,18410,18420,18460,18370,11503
20240328,104800,7980159360,18460,18290,18470,18280,21008
20240328,104700,7593813060,18280,18250,18290,18240,3050
20240328,104600,7538108220,18240,18230,18240,18220,1265
20240328,104500,7515044560,18220,18230,18230,18220,550
20240328,104400,7505020000,18250,18270,18270,18250,591
20240328,104300,7494230730,18270,18270,18300,18270,3456
20240328,104200,7431045250,18260,18280,18280,18260,2803
20240328,104100,7379832110,18280,18180,18280,18150,6409
20240328,104000,7262995650,18180,18140,18180,18140,400
20240328,103900,7255729750,18140,18090,18140,18090,1569
20240328,103800,7227324170,18090,18100,18100,18090,821
20240328,103700,7212467850,18100,18080,18100,18080,612
20240328,103600,7201396220,18080,18060,18090,18060,448
20240328,103500,7193297910,18040,18060,18070,18040,1843
20240328,103400,7160020260,18060,18100,18100,18060,1519
20240328,103300,7132552910,18090,18110,18120,18090,1610
20240328,103200,7103410990,18110,18150,18150,18090,2448
20240328,103100,7059079120,18160,18170,18180,18160,1150
20240328,103000,7038188490,18170,18150,18180,18150,1697
20240328,102900,7007355390,18140,18130,18150,18130,248
20240328,102800,7002855490,18130,18110,18130,18110,193
20240328,102700,6999358190,18110,18110,18140,18080,707
20240328,102600,6986556690,18100,18070,18110,18070,1594
20240328,102500,6957738120,18080,18120,18120,18080,1593
20240328,102400,6928898210,18130,18140,18140,18130,424
20240328,102300,6921210800,18130,18130,18150,18130,379
20240328,102200,6914339050,18130,18170,18170,18120,1222
20240328,102100,6892138730,18160,18130,18160,18130,1546
20240328,102000,6864071810,18120,18120,18120,18110,414
20240328,101900,6856570140,18110,18150,18150,18110,1194
20240328,101800,6834942360,18160,18110,18170,18110,1563
20240328,101700,6806573390,18100,18120,18150,18100,670
20240328,101600,6794431910,18110,18100,18120,18030,3760
20240328,101500,6726552110,18080,18110,18110,18060,449
20240328,101400,6718433240,18150,18010,18150,18010,1532
20240328,101300,6690757410,18010,18050,18060,18010,6966
20240328,101200,6565197390,18050,18080,18080,18050,5555
20240328,101100,6464828560,18080,18080,18100,18070,4341
20240328,101000,6386294690,18100,18150,18150,18080,4144
20240328,100900,6311300350,18150,18150,18150,18110,432
20240328,100800,6303470160,18150,18160,18160,18090,2739
20240328,100700,6253755060,18090,18120,18200,18080,7705
20240328,100600,6113797210,18120,18080,18180,18070,2373
20240328,100500,6070862420,18100,18220,18240,18080,8318
20240328,100400,5919903580,18230,18220,18250,18190,2089
20240328,100300,5881856700,18190,18210,18220,18180,2865
20240328,100200,5829706610,18210,18250,18250,18200,2150
20240328,100100,5790551660,18250,18380,18390,18230,4969
20240328,100000,5699565020,18380,18390,18420,18380,4327
20240328,095900,5619963530,18400,18430,18440,18350,8397
20240328,095800,5465309570,18430,18310,18470,18300,30736
20240328,095700,4899997040,18310,18290,18320,18280,3775
20240328,095600,4830932900,18290,18270,18290,18270,958
20240328,095500,4813423400,18280,18280,18280,18220,1771
20240328,095400,4781075170,18280,18300,18300,18280,1273
20240328,095300,4757787650,18280,18280,18300,18250,4716
20240328,095200,4671540940,18270,18280,18290,18270,803
20240328,095100,4656861610,18290,18240,18290,18210,2972
20240328,095000,4602601110,18210,18200,18210,18180,856
20240328,094900,4587017720,18180,18200,18200,18170,542
20240328,094800,4577161170,18210,18240,18250,18210,1220
20240328,094700,4554909540,18240,18230,18240,18210,1150
20240328,094600,4533938270,18230,18190,18230,18180,1954
20240328,094500,4498358450,18190,18170,18250,18160,973
20240328,094400,4480636500,18160,18080,18180,18080,963
20240328,094300,4463172080,18080,18080,18100,18050,941
20240328,094200,4446169610,18090,18060,18110,18040,1334
20240328,094100,4422075080,18060,18090,18090,18040,1591
20240328,094000,4393362160,18050,18110,18120,18050,9666
20240328,093900,4218514920,18110,18110,18120,18100,2928
20240328,093800,4165496440,18120,18150,18150,18110,3664
20240328,093700,4099086710,18150,18190,18190,18140,1802
20240328,093600,4066360260,18190,18270,18270,18190,2984
20240328,093500,4011987930,18270,18350,18350,18270,4331
20240328,093400,3932662340,18340,18260,18340,18210,5701
20240328,093300,3828340550,18260,18180,18270,18180,5748
20240328,093200,3723585320,18200,18170,18200,18170,954
20240328,093100,3706242330,18180,18210,18210,18170,1205
20240328,093000,3684318360,18210,18180,18210,18180,627
20240328,092900,3672906090,18180,18220,18230,18180,1062
20240328,092800,3653568320,18180,18230,18250,18180,1404
20240328,092700,3627974800,18230,18120,18250,18110,4456
20240328,092600,3547048030,18120,18160,18160,18120,1317
20240328,092500,3523178860,18130,18150,18160,18120,2222
20240328,092400,3482887930,18150,18130,18160,18130,1255
20240328,092300,3460109180,18130,18160,18160,18130,1675
20240328,092200,3429721870,18160,18120,18190,18120,1833
20240328,092100,3396481370,18150,18090,18150,18090,2347
20240328,092000,3353971120,18080,18160,18170,18080,9364
20240328,091900,3184380690,18170,18250,18250,18170,7026
20240328,091800,3056404080,18250,18270,18270,18250,2106
20240328,091700,3017946570,18270,18280,18280,18250,4473
20240328,091600,2936254130,18270,18270,18310,18260,1992
20240328,091500,2899846060,18270,18310,18340,18250,11995
20240328,091400,2680351070,18310,18300,18340,18270,10592
20240328,091300,2486509920,18310,18330,18350,18260,17193
20240328,091200,2171546130,18330,18360,18380,18260,9399
20240328,091100,1999403400,18360,18130,18400,18120,17352
20240328,091000,1681984940,18120,18190,18210,18120,4575
20240328,090900,1598877400,18190,18210,18230,18180,2113
20240328,090800,1560430430,18210,18120,18210,18120,6449
20240328,090700,1443245110,18150,18230,18230,18080,4192
20240328,090600,1367046190,18230,18240,18250,18200,7014
20240328,090500,1239208430,18240,18080,18270,18080,11547
20240328,090400,1028941700,18080,18030,18080,17900,10829
20240328,090300,834177630,18030,18050,18060,18020,5493
20240328,090200,735105040,18050,18090,18100,18030,7783
20240328,090100,594505480,18090,18260,18270,18080,12080
20240328,090000,374935110,18270,18160,18280,18070,20617