KissMeData/089890/min/candle-20240329.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240329,194300,19176212080,17700,17700,17700,17700,9132
20240329,194200,19176212080,17700,17700,17700,17700,0
20240329,194100,19176212080,17700,17700,17700,17700,0
20240329,194000,19176212080,17700,17700,17700,17700,0
20240329,193900,19176212080,17700,17700,17700,17700,0
20240329,193800,19176212080,17700,17700,17700,17700,0
20240329,193700,19176212080,17700,17700,17700,17700,0
20240329,193600,19176212080,17700,17700,17700,17700,0
20240329,193500,19176212080,17700,17700,17700,17700,0
20240329,193400,19176212080,17700,17700,17700,17700,0
20240329,193300,19176212080,17700,17700,17700,17700,0
20240329,193200,19176212080,17700,17700,17700,17700,0
20240329,193100,19176212080,17700,17700,17700,17700,0
20240329,193000,19176212080,17700,17700,17700,17700,0
20240329,192900,19176212080,17700,17700,17700,17700,0
20240329,192800,19176212080,17700,17700,17700,17700,0
20240329,192700,19176212080,17700,17700,17700,17700,0
20240329,192600,19176212080,17700,17700,17700,17700,0
20240329,192500,19176212080,17700,17700,17700,17700,0
20240329,192400,19176212080,17700,17700,17700,17700,0
20240329,192300,19176212080,17700,17700,17700,17700,0
20240329,192200,19176212080,17700,17700,17700,17700,0
20240329,192100,19176212080,17700,17700,17700,17700,0
20240329,192000,19176212080,17700,17700,17700,17700,0
20240329,191900,19176212080,17700,17700,17700,17700,0
20240329,191800,19176212080,17700,17700,17700,17700,0
20240329,191700,19176212080,17700,17700,17700,17700,0
20240329,191600,19176212080,17700,17700,17700,17700,0
20240329,191500,19176212080,17700,17700,17700,17700,0
20240329,191400,19176212080,17700,17700,17700,17700,0
20240329,191300,19176212080,17700,17700,17700,17700,9132
20240329,191200,19176212080,17700,17700,17700,17700,0
20240329,191100,19176212080,17700,17700,17700,17700,0
20240329,191000,19176212080,17700,17700,17700,17700,0
20240329,190900,19176212080,17700,17700,17700,17700,0
20240329,190800,19176212080,17700,17700,17700,17700,0
20240329,190700,19176212080,17700,17700,17700,17700,0
20240329,190600,19176212080,17700,17700,17700,17700,0
20240329,190500,19176212080,17700,17700,17700,17700,0
20240329,190400,19176212080,17700,17700,17700,17700,0
20240329,190300,19176212080,17700,17700,17700,17700,0
20240329,190200,19176212080,17700,17700,17700,17700,0
20240329,190100,19176212080,17700,17700,17700,17700,0
20240329,190000,19176212080,17700,17700,17700,17700,0
20240329,185900,19176212080,17700,17700,17700,17700,0
20240329,185800,19176212080,17700,17700,17700,17700,0
20240329,185700,19176212080,17700,17700,17700,17700,0
20240329,185600,19176212080,17700,17700,17700,17700,0
20240329,185500,19176212080,17700,17700,17700,17700,0
20240329,185400,19176212080,17700,17700,17700,17700,0
20240329,185300,19176212080,17700,17700,17700,17700,0
20240329,185200,19176212080,17700,17700,17700,17700,0
20240329,185100,19176212080,17700,17700,17700,17700,0
20240329,185000,19176212080,17700,17700,17700,17700,0
20240329,184900,19176212080,17700,17700,17700,17700,0
20240329,184800,19176212080,17700,17700,17700,17700,0
20240329,184700,19176212080,17700,17700,17700,17700,0
20240329,184600,19176212080,17700,17700,17700,17700,0
20240329,184500,19176212080,17700,17700,17700,17700,0
20240329,184400,19176212080,17700,17700,17700,17700,0
20240329,184300,19176212080,17700,17700,17700,17700,9132
20240329,184200,19176212080,17700,17700,17700,17700,0
20240329,184100,19176212080,17700,17700,17700,17700,0
20240329,184000,19176212080,17700,17700,17700,17700,0
20240329,183900,19176212080,17700,17700,17700,17700,0
20240329,183800,19176212080,17700,17700,17700,17700,0
20240329,183700,19176212080,17700,17700,17700,17700,0
20240329,183600,19176212080,17700,17700,17700,17700,0
20240329,183500,19176212080,17700,17700,17700,17700,0
20240329,183400,19176212080,17700,17700,17700,17700,0
20240329,183300,19176212080,17700,17700,17700,17700,0
20240329,183200,19176212080,17700,17700,17700,17700,0
20240329,183100,19176212080,17700,17700,17700,17700,0
20240329,183000,19176212080,17700,17700,17700,17700,0
20240329,182900,19176212080,17700,17700,17700,17700,0
20240329,182800,19176212080,17700,17700,17700,17700,0
20240329,182700,19176212080,17700,17700,17700,17700,0
20240329,182600,19176212080,17700,17700,17700,17700,0
20240329,182500,19176212080,17700,17700,17700,17700,0
20240329,182400,19176212080,17700,17700,17700,17700,0
20240329,182300,19176212080,17700,17700,17700,17700,0
20240329,182200,19176212080,17700,17700,17700,17700,0
20240329,182100,19176212080,17700,17700,17700,17700,0
20240329,182000,19176212080,17700,17700,17700,17700,0
20240329,181900,19176212080,17700,17700,17700,17700,0
20240329,181800,19176212080,17700,17700,17700,17700,0
20240329,181700,19176212080,17700,17700,17700,17700,0
20240329,181600,19176212080,17700,17700,17700,17700,0
20240329,181500,19176212080,17700,17700,17700,17700,0
20240329,181400,19176212080,17700,17700,17700,17700,0
20240329,181300,19176212080,17700,17700,17700,17700,9132
20240329,181200,19176212080,17700,17700,17700,17700,0
20240329,181100,19176212080,17700,17700,17700,17700,0
20240329,181000,19176212080,17700,17700,17700,17700,0
20240329,180900,19176212080,17700,17700,17700,17700,0
20240329,180800,19176212080,17700,17700,17700,17700,0
20240329,180700,19176212080,17700,17700,17700,17700,0
20240329,180600,19176212080,17700,17700,17700,17700,0
20240329,180500,19176212080,17700,17700,17700,17700,0
20240329,180400,19176212080,17700,17700,17700,17700,0
20240329,180300,19176212080,17700,17700,17700,17700,0
20240329,180200,19176212080,17700,17700,17700,17700,0
20240329,180100,19176212080,17700,17700,17700,17700,0
20240329,180000,19176212080,17700,17700,17700,17700,0
20240329,175900,19176212080,17700,17700,17700,17700,0
20240329,175800,19176212080,17700,17700,17700,17700,0
20240329,175700,19176212080,17700,17700,17700,17700,0
20240329,175600,19176212080,17700,17700,17700,17700,0
20240329,175500,19176212080,17700,17700,17700,17700,0
20240329,175400,19176212080,17700,17700,17700,17700,0
20240329,175300,19176212080,17700,17700,17700,17700,0
20240329,175200,19176212080,17700,17700,17700,17700,0
20240329,175100,19176212080,17700,17700,17700,17700,0
20240329,175000,19176212080,17700,17700,17700,17700,0
20240329,174900,19176212080,17700,17700,17700,17700,0
20240329,174800,19176212080,17700,17700,17700,17700,0
20240329,174700,19176212080,17700,17700,17700,17700,0
20240329,174600,19176212080,17700,17700,17700,17700,0
20240329,174500,19176212080,17700,17700,17700,17700,0
20240329,174400,19176212080,17700,17700,17700,17700,0
20240329,174300,19176212080,17700,17700,17700,17700,9132
20240329,174200,19176212080,17700,17700,17700,17700,0
20240329,174100,19176212080,17700,17700,17700,17700,0
20240329,174000,19176212080,17700,17700,17700,17700,0
20240329,173900,19176212080,17700,17700,17700,17700,0
20240329,173800,19176212080,17700,17700,17700,17700,0
20240329,173700,19176212080,17700,17700,17700,17700,0
20240329,173600,19176212080,17700,17700,17700,17700,0
20240329,173500,19176212080,17700,17700,17700,17700,0
20240329,173400,19176212080,17700,17700,17700,17700,0
20240329,173300,19176212080,17700,17700,17700,17700,0
20240329,173200,19176212080,17700,17700,17700,17700,0
20240329,173100,19176212080,17700,17700,17700,17700,0
20240329,173000,19176212080,17700,17700,17700,17700,0
20240329,172900,19176212080,17700,17700,17700,17700,0
20240329,172800,19176212080,17700,17700,17700,17700,0
20240329,172700,19176212080,17700,17700,17700,17700,0
20240329,172600,19176212080,17700,17700,17700,17700,0
20240329,172500,19176212080,17700,17700,17700,17700,0
20240329,172400,19176212080,17700,17700,17700,17700,0
20240329,172300,19176212080,17700,17700,17700,17700,0
20240329,172200,19176212080,17700,17700,17700,17700,0
20240329,172100,19176212080,17700,17700,17700,17700,0
20240329,172000,19176212080,17700,17700,17700,17700,0
20240329,171900,19176212080,17700,17700,17700,17700,0
20240329,171800,19176212080,17700,17700,17700,17700,0
20240329,171700,19176212080,17700,17700,17700,17700,0
20240329,171600,19176212080,17700,17700,17700,17700,0
20240329,171500,19176212080,17700,17700,17700,17700,0
20240329,171400,19176212080,17700,17700,17700,17700,0
20240329,171300,19176212080,17700,17700,17700,17700,9132
20240329,171200,19176212080,17700,17700,17700,17700,0
20240329,171100,19176212080,17700,17700,17700,17700,0
20240329,171000,19176212080,17700,17700,17700,17700,0
20240329,170900,19176212080,17700,17700,17700,17700,0
20240329,170800,19176212080,17700,17700,17700,17700,0
20240329,170700,19176212080,17700,17700,17700,17700,0
20240329,170600,19176212080,17700,17700,17700,17700,0
20240329,170500,19176212080,17700,17700,17700,17700,0
20240329,170400,19176212080,17700,17700,17700,17700,0
20240329,170300,19176212080,17700,17700,17700,17700,0
20240329,170200,19176212080,17700,17700,17700,17700,0
20240329,170100,19176212080,17700,17700,17700,17700,0
20240329,170000,19176212080,17700,17700,17700,17700,0
20240329,165900,19176212080,17700,17700,17700,17700,0
20240329,165800,19176212080,17700,17700,17700,17700,0
20240329,165700,19176212080,17700,17700,17700,17700,0
20240329,165600,19176212080,17700,17700,17700,17700,0
20240329,165500,19176212080,17700,17700,17700,17700,0
20240329,165400,19176212080,17700,17700,17700,17700,0
20240329,165300,19176212080,17700,17700,17700,17700,0
20240329,165200,19176212080,17700,17700,17700,17700,0
20240329,165100,19176212080,17700,17700,17700,17700,0
20240329,165000,19176212080,17700,17700,17700,17700,0
20240329,164900,19176212080,17700,17700,17700,17700,0
20240329,164800,19176212080,17700,17700,17700,17700,0
20240329,164700,19176212080,17700,17700,17700,17700,0
20240329,164600,19176212080,17700,17700,17700,17700,0
20240329,164500,19176212080,17700,17700,17700,17700,0
20240329,164400,19176212080,17700,17700,17700,17700,0
20240329,164300,19176212080,17700,17700,17700,17700,9132
20240329,164200,19176212080,17700,17700,17700,17700,0
20240329,164100,19176212080,17700,17700,17700,17700,0
20240329,164000,19176212080,17700,17700,17700,17700,0
20240329,163900,19176212080,17700,17700,17700,17700,0
20240329,163800,19176212080,17700,17700,17700,17700,0
20240329,163700,19176212080,17700,17700,17700,17700,0
20240329,163600,19176212080,17700,17700,17700,17700,0
20240329,163500,19176212080,17700,17700,17700,17700,0
20240329,163400,19176212080,17700,17700,17700,17700,0
20240329,163300,19176212080,17700,17700,17700,17700,0
20240329,163200,19176212080,17700,17700,17700,17700,0
20240329,163100,19176212080,17700,17700,17700,17700,0
20240329,163000,19176212080,17700,17700,17700,17700,0
20240329,162900,19176212080,17700,17700,17700,17700,0
20240329,162800,19176212080,17700,17700,17700,17700,0
20240329,162700,19176212080,17700,17700,17700,17700,0
20240329,162600,19176212080,17700,17700,17700,17700,0
20240329,162500,19176212080,17700,17700,17700,17700,0
20240329,162400,19176212080,17700,17700,17700,17700,0
20240329,162300,19176212080,17700,17700,17700,17700,0
20240329,162200,19176212080,17700,17700,17700,17700,0
20240329,162100,19176212080,17700,17700,17700,17700,0
20240329,162000,19176212080,17700,17700,17700,17700,0
20240329,161900,19176212080,17700,17700,17700,17700,0
20240329,161800,19176212080,17700,17700,17700,17700,0
20240329,161700,19176212080,17700,17700,17700,17700,0
20240329,161600,19176212080,17700,17700,17700,17700,0
20240329,161500,19176212080,17700,17700,17700,17700,0
20240329,161400,19176212080,17700,17700,17700,17700,0
20240329,161300,19176212080,17700,17700,17700,17700,9132
20240329,161200,19176212080,17700,17700,17700,17700,0
20240329,161100,19176212080,17700,17700,17700,17700,0
20240329,161000,19176212080,17700,17700,17700,17700,0
20240329,160900,19176212080,17700,17700,17700,17700,0
20240329,160800,19176212080,17700,17700,17700,17700,0
20240329,160700,19176212080,17700,17700,17700,17700,0
20240329,160600,19176212080,17700,17700,17700,17700,0
20240329,160500,19176212080,17700,17700,17700,17700,0
20240329,160400,19176212080,17700,17700,17700,17700,0
20240329,160300,19176212080,17700,17700,17700,17700,0
20240329,160200,19176212080,17700,17700,17700,17700,0
20240329,160100,19176212080,17700,17700,17700,17700,0
20240329,160000,19176212080,17700,17700,17700,17700,0
20240329,155900,19176212080,17700,17700,17700,17700,0
20240329,155800,19176212080,17700,17700,17700,17700,0
20240329,155700,19176212080,17700,17700,17700,17700,0
20240329,155600,19176212080,17700,17700,17700,17700,0
20240329,155500,19176212080,17700,17700,17700,17700,0
20240329,155400,19176212080,17700,17700,17700,17700,0
20240329,155300,19176212080,17700,17700,17700,17700,0
20240329,155200,19176212080,17700,17700,17700,17700,0
20240329,155100,19176212080,17700,17700,17700,17700,0
20240329,155000,19176212080,17700,17700,17700,17700,0
20240329,154900,19176212080,17700,17700,17700,17700,0
20240329,154800,19176212080,17700,17700,17700,17700,0
20240329,154700,19176212080,17700,17700,17700,17700,0
20240329,154600,19176212080,17700,17700,17700,17700,0
20240329,154500,19176212080,17700,17700,17700,17700,0
20240329,154400,19176212080,17700,17700,17700,17700,0
20240329,154300,19176212080,17700,17700,17700,17700,9132
20240329,154200,19176212080,17700,17700,17700,17700,0
20240329,154100,19176212080,17700,17700,17700,17700,0
20240329,154000,19176212080,17700,17700,17700,17700,0
20240329,153900,19176212080,17700,17700,17700,17700,0
20240329,153800,19176212080,17700,17700,17700,17700,0
20240329,153700,19176212080,17700,17700,17700,17700,0
20240329,153600,19176212080,17700,17700,17700,17700,0
20240329,153500,19176212080,17700,17700,17700,17700,0
20240329,153400,19176212080,17700,17700,17700,17700,0
20240329,153300,19176212080,17700,17700,17700,17700,0
20240329,153200,19176212080,17700,17700,17700,17700,0
20240329,153100,19176212080,17700,17700,17700,17700,0
20240329,153000,19176212080,17700,17700,17700,17700,9132
20240329,152900,19014575680,17640,17640,17640,17640,0
20240329,152800,19014575680,17640,17640,17640,17640,0
20240329,152700,19014575680,17640,17640,17640,17640,0
20240329,152600,19014575680,17640,17640,17640,17640,0
20240329,152500,19014575680,17640,17640,17640,17640,0
20240329,152400,19014575680,17640,17640,17640,17640,0
20240329,152300,19014575680,17640,17640,17640,17640,0
20240329,152200,19014575680,17640,17640,17640,17640,0
20240329,152100,19014575680,17640,17640,17640,17640,0
20240329,152000,19014575680,17640,17640,17640,17640,0
20240329,151900,19014575680,17640,17650,17660,17640,3510
20240329,151800,18952632590,17650,17670,17670,17650,1774
20240329,151700,18921306810,17670,17670,17670,17660,862
20240329,151600,18906079620,17670,17690,17690,17670,3207
20240329,151500,18849378630,17700,17720,17730,17700,1577
20240329,151400,18821457550,17720,17710,17720,17700,368
20240329,151300,18814938430,17730,17730,17730,17700,305
20240329,151200,18809539410,17730,17710,17730,17700,596
20240329,151100,18798973540,17750,17700,17760,17690,1210
20240329,151000,18777548860,17700,17720,17720,17690,1113
20240329,150900,18757848390,17690,17700,17720,17690,1294
20240329,150800,18734956390,17690,17710,17720,17690,1564
20240329,150700,18707266730,17710,17750,17750,17710,3508
20240329,150600,18645097130,17750,17720,17750,17720,625
20240329,150500,18634014960,17730,17780,17780,17730,1334
20240329,150400,18610329420,17780,17820,17820,17760,421
20240329,150300,18602842470,17790,17820,17820,17790,64
20240329,150200,18601703220,17820,17830,17840,17800,820
20240329,150100,18587099390,17830,17740,17840,17740,1333
20240329,150000,18563388970,17740,17720,17750,17700,837
20240329,145900,18548564430,17700,17690,17730,17680,1285
20240329,145800,18525827290,17700,17690,17700,17670,620
20240329,145700,18514865650,17680,17650,17700,17650,1026
20240329,145600,18496719150,17650,17670,17690,17650,8052
20240329,145500,18354546510,17690,17710,17710,17660,3614
20240329,145400,18290668210,17700,17780,17780,17700,1426
20240329,145300,18265351530,17780,17680,17790,17680,3414
20240329,145200,18204806250,17680,17600,17680,17600,2285
20240329,145100,18164514010,17600,17550,17600,17490,2333
20240329,145000,18123592200,17540,17510,17550,17480,2855
20240329,144900,18073605600,17510,17570,17590,17510,2663
20240329,144800,18026890520,17570,17500,17590,17480,6600
20240329,144700,17911268320,17500,17530,17590,17500,2475
20240329,144600,17867860960,17530,17400,17570,17400,3720
20240329,144500,17802978530,17400,17350,17420,17320,6407
20240329,144400,17691780750,17370,17360,17380,17320,4953
20240329,144300,17605843490,17360,17240,17400,17240,4764
20240329,144200,17523282990,17340,17550,17560,17120,41407
20240329,144100,16803990610,17550,17680,17700,17530,28936
20240329,144000,16294446000,17670,17670,17700,17660,5202
20240329,143900,16202503000,17670,17720,17720,17670,11115
20240329,143800,16005932860,17720,17680,17740,17680,1828
20240329,143700,15973581080,17680,17750,17760,17670,12707
20240329,143600,15748621540,17730,17860,17860,17680,18114
20240329,143500,15426668450,17860,18010,18020,17860,20363
20240329,143400,15061329770,18020,18010,18030,18010,3100
20240329,143300,15005470100,18030,18020,18030,18010,1116
20240329,143200,14985360870,18010,18010,18030,18000,3014
20240329,143100,14931058920,18010,18040,18050,18010,2185
20240329,143000,14891677550,18040,18050,18050,18030,2855
20240329,142900,14840185500,18050,18090,18090,18050,1304
20240329,142800,14816630080,18100,18110,18130,18090,6436
20240329,142700,14700064360,18120,18090,18120,18040,2596
20240329,142600,14653161120,18100,18140,18140,18100,4123
20240329,142500,14578477090,18140,18150,18150,18100,4251
20240329,142400,14501464730,18110,18180,18180,18110,5607
20240329,142300,14399776020,18180,18180,18190,18170,924
20240329,142200,14382980730,18170,18140,18180,18140,2559
20240329,142100,14336512380,18140,18210,18210,18140,2786
20240329,142000,14285910050,18210,18200,18220,18160,3743
20240329,141900,14217864860,18210,18200,18220,18190,1962
20240329,141800,14182158270,18190,18260,18270,18180,10993
20240329,141700,13981882110,18270,18260,18280,18250,4756
20240329,141600,13895066840,18260,18310,18310,18260,5878
20240329,141500,13787595700,18310,18350,18350,18310,2050
20240329,141400,13750048300,18330,18390,18390,18330,3830
20240329,141300,13679752170,18390,18360,18390,18360,471
20240329,141200,13671097420,18360,18360,18360,18350,488
20240329,141100,13662138970,18360,18370,18380,18360,682
20240329,141000,13649614880,18370,18350,18400,18350,1268
20240329,140900,13626329150,18370,18350,18370,18350,1502
20240329,140800,13598762350,18350,18360,18360,18350,1171
20240329,140700,13577266970,18370,18360,18370,18360,466
20240329,140600,13568710680,18360,18360,18370,18350,1723
20240329,140500,13537074960,18360,18400,18400,18350,1165
20240329,140400,13515668320,18400,18430,18430,18400,3794
20240329,140300,13445783500,18450,18460,18460,18430,1123
20240329,140200,13425067990,18460,18440,18460,18430,1547
20240329,140100,13396530310,18430,18420,18440,18420,1248
20240329,140000,13373534520,18420,18390,18430,18390,1283
20240329,135900,13349923870,18390,18400,18400,18390,1882
20240329,135800,13315312810,18390,18400,18400,18390,307
20240329,135700,13309666150,18400,18360,18410,18360,1676
20240329,135600,13278847540,18380,18370,18380,18360,801
20240329,135500,13264139530,18370,18360,18370,18340,332
20240329,135400,13258044540,18350,18360,18360,18340,52
20240329,135300,13257090520,18330,18330,18390,18330,595
20240329,135200,13246178380,18330,18320,18380,18320,539
20240329,135100,13236290410,18320,18320,18340,18320,1007
20240329,135000,13217832830,18320,18340,18350,18320,1533
20240329,134900,13189720890,18340,18370,18370,18330,2856
20240329,134800,13137311810,18370,18380,18380,18370,756
20240329,134700,13123421430,18370,18390,18390,18350,1750
20240329,134600,13091271380,18400,18420,18420,18400,1302
20240329,134500,13067306950,18420,18420,18430,18420,1358
20240329,134400,13042292090,18430,18440,18440,18420,1243
20240329,134300,13019382940,18440,18440,18450,18440,1524
20240329,134200,12991278380,18440,18440,18450,18430,974
20240329,134100,12973319690,18450,18380,18450,18380,1945
20240329,134000,12937526470,18370,18400,18400,18370,2006
20240329,133900,12900644400,18410,18420,18450,18410,1420
20240329,133800,12874492780,18420,18440,18440,18420,2383
20240329,133700,12830571220,18430,18450,18480,18430,1622
20240329,133600,12800655000,18470,18440,18470,18440,1551
20240329,133500,12772044720,18450,18450,18460,18420,958
20240329,133400,12754371460,18450,18480,18480,18400,3035
20240329,133300,12698441590,18450,18500,18520,18450,5458
20240329,133200,12597523440,18500,18540,18540,18450,7186
20240329,133100,12464577390,18540,18320,18540,18300,27521
20240329,133000,11956457790,18300,18280,18320,18270,194
20240329,132900,11952906690,18300,18290,18300,18270,1773
20240329,132800,11920482700,18290,18280,18290,18270,324
20240329,132700,11914559800,18280,18280,18290,18280,204
20240329,132600,11910830610,18280,18290,18290,18280,433
20240329,132500,11902913510,18290,18280,18330,18280,1149
20240329,132400,11881901600,18280,18270,18280,18270,205
20240329,132300,11878155230,18270,18260,18270,18260,227
20240329,132200,11874010110,18260,18260,18270,18260,590
20240329,132100,11863236210,18260,18280,18280,18260,102
20240329,132000,11861372900,18270,18270,18290,18260,395
20240329,131900,11854154500,18260,18270,18270,18260,1582
20240329,131800,11825262560,18260,18340,18340,18250,1889
20240329,131700,11790778310,18350,18270,18360,18260,2612
20240329,131600,11743017850,18270,18270,18270,18270,1455
20240329,131500,11716435000,18280,18280,18280,18260,1869
20240329,131400,11682282670,18280,18300,18300,18280,1114
20240329,131300,11661905800,18300,18290,18300,18290,546
20240329,131200,11651915510,18290,18290,18290,18290,169
20240329,131100,11648824500,18300,18330,18340,18290,1334
20240329,131000,11624411770,18290,18290,18300,18280,135
20240329,130900,11621942470,18300,18300,18310,18300,1259
20240329,130800,11598901770,18300,18280,18300,18270,1607
20240329,130700,11569520630,18280,18290,18300,18270,734
20240329,130600,11556103020,18280,18290,18290,18280,683
20240329,130500,11543614680,18280,18290,18290,18280,255
20240329,130400,11538952020,18300,18290,18300,18280,56
20240329,130300,11537927620,18280,18270,18280,18270,559
20240329,130200,11527713320,18270,18290,18290,18270,979
20240329,130100,11509817780,18290,18310,18310,18290,233
20240329,130000,11505554560,18310,18320,18320,18310,104
20240329,125900,11503649430,18330,18340,18340,18330,450
20240329,125800,11495399930,18340,18360,18360,18340,927
20240329,125700,11478392410,18360,18340,18370,18340,688
20240329,125600,11465766930,18340,18280,18340,18280,221
20240329,125500,11461725210,18330,18330,18330,18280,486
20240329,125400,11452827800,18320,18290,18320,18270,374
20240329,125300,11445989940,18300,18330,18330,18300,287
20240329,125200,11440736060,18330,18310,18330,18300,674
20240329,125100,11428397440,18310,18300,18310,18300,590
20240329,125000,11417599010,18300,18270,18310,18260,856
20240329,124900,11401945900,18270,18270,18270,18260,536
20240329,124800,11392154240,18270,18270,18270,18270,201
20240329,124700,11388481970,18260,18260,18270,18260,91
20240329,124600,11386820290,18260,18280,18310,18260,3268
20240329,124500,11327124870,18320,18270,18320,18270,1043
20240329,124400,11308051900,18270,18270,18280,18270,79
20240329,124300,11306608540,18270,18280,18280,18270,798
20240329,124200,11292028700,18270,18290,18290,18270,1888
20240329,124100,11257514190,18290,18300,18300,18290,1895
20240329,124000,11222849340,18300,18300,18310,18300,492
20240329,123900,11213844090,18300,18350,18350,18300,2030
20240329,123800,11176654940,18350,18380,18380,18350,917
20240329,123700,11159812970,18380,18380,18380,18380,56
20240329,123600,11158783690,18370,18360,18370,18360,241
20240329,123500,11154356660,18390,18340,18390,18340,298
20240329,123400,11148884440,18350,18390,18400,18350,816
20240329,123300,11133888060,18400,18320,18400,18320,197
20240329,123200,11130277510,18320,18390,18430,18320,2897
20240329,123100,11077105360,18390,18410,18430,18390,663
20240329,123000,11064891590,18400,18400,18400,18390,428
20240329,122900,11057016770,18390,18380,18400,18370,1608
20240329,122800,11027465810,18370,18370,18380,18350,576
20240329,122700,11016891230,18380,18370,18380,18370,228
20240329,122600,11012701580,18380,18360,18380,18360,305
20240329,122500,11007100660,18360,18350,18370,18350,329
20240329,122400,11001061890,18350,18380,18380,18350,888
20240329,122300,10984755720,18380,18390,18390,18380,369
20240329,122200,10977972260,18390,18430,18430,18390,721
20240329,122100,10964699590,18430,18420,18430,18390,3313
20240329,122000,10903711200,18420,18440,18440,18420,790
20240329,121900,10889149540,18440,18440,18450,18440,224
20240329,121800,10885017320,18430,18450,18450,18430,277
20240329,121700,10879909770,18450,18480,18480,18450,971
20240329,121600,10861975300,18480,18470,18480,18460,1945
20240329,121500,10826058260,18470,18470,18470,18440,1696
20240329,121400,10794757390,18470,18470,18480,18470,338
20240329,121300,10788514370,18470,18470,18480,18460,770
20240329,121200,10774290300,18460,18450,18470,18440,1930
20240329,121100,10738676460,18450,18390,18450,18390,2788
20240329,121000,10687274470,18400,18430,18430,18390,268
20240329,120900,10682344990,18400,18440,18440,18400,1794
20240329,120800,10649303980,18440,18440,18450,18420,594
20240329,120700,10638351160,18430,18410,18440,18410,1005
20240329,120600,10619840730,18420,18450,18450,18410,771
20240329,120500,10605638410,18450,18420,18470,18410,436
20240329,120400,10597600120,18400,18460,18470,18400,2271
20240329,120300,10555722010,18450,18420,18450,18410,965
20240329,120200,10537925630,18410,18410,18450,18410,973
20240329,120100,10520012220,18410,18380,18410,18380,657
20240329,120000,10507926520,18400,18330,18400,18330,12443
20240329,115900,10279399910,18320,18310,18320,18310,525
20240329,115800,10269783330,18300,18300,18310,18300,582
20240329,115700,10259130830,18300,18310,18310,18300,468
20240329,115600,10250564770,18310,18290,18310,18290,503
20240329,115500,10241357240,18300,18300,18300,18280,179
20240329,115400,10238083040,18290,18300,18320,18270,3322
20240329,115300,10177347800,18300,18310,18330,18290,4753
20240329,115200,10090345880,18310,18390,18390,18310,4271
20240329,115100,10012009580,18380,18430,18430,18380,4291
20240329,115000,9933081450,18430,18480,18490,18430,2356
20240329,114900,9889572790,18480,18470,18480,18460,2676
20240329,114800,9840136000,18470,18420,18470,18420,881
20240329,114700,9823893520,18440,18420,18440,18420,364
20240329,114600,9817184600,18420,18420,18440,18410,629
20240329,114500,9805598700,18420,18410,18420,18380,1707
20240329,114400,9774185510,18410,18440,18440,18400,2691
20240329,114300,9724638220,18440,18490,18500,18440,2485
20240329,114200,9678718410,18500,18500,18500,18460,2247
20240329,114100,9637173140,18500,18510,18530,18500,3624
20240329,114000,9570076320,18510,18540,18540,18500,4186
20240329,113900,9492578620,18530,18510,18540,18490,5837
20240329,113800,9384486370,18520,18430,18530,18430,20715
20240329,113700,9001681680,18430,18420,18430,18420,3153
20240329,113600,8943574830,18420,18420,18420,18400,1016
20240329,113500,8924868950,18410,18420,18430,18410,1250
20240329,113400,8901844270,18410,18370,18430,18370,2005
20240329,113300,8864934590,18360,18320,18360,18310,1036
20240329,113200,8845936000,18310,18340,18340,18300,1191
20240329,113100,8824128070,18320,18300,18350,18300,97
20240329,113000,8822351220,18300,18360,18360,18300,749
20240329,112900,8808624700,18360,18350,18360,18350,658
20240329,112800,8796544730,18350,18350,18350,18330,972
20240329,112700,8778715470,18340,18310,18340,18300,2652
20240329,112600,8730167290,18310,18300,18310,18290,772
20240329,112500,8716044100,18320,18280,18320,18280,1427
20240329,112400,8689947320,18280,18280,18280,18260,205
20240329,112300,8686201920,18290,18260,18320,18260,769
20240329,112200,8672139660,18250,18260,18260,18250,3294
20240329,112100,8612011720,18270,18310,18310,18270,5102
20240329,112000,8518672820,18310,18320,18330,18310,1023
20240329,111900,8499938420,18330,18330,18360,18330,662
20240329,111800,8487803150,18330,18330,18380,18290,1486
20240329,111700,8460537370,18330,18260,18330,18260,1696
20240329,111600,8429540370,18290,18290,18290,18260,2931
20240329,111500,8375971060,18290,18370,18370,18290,4438
20240329,111400,8294619990,18370,18350,18370,18350,1030
20240329,111300,8275709960,18350,18410,18420,18350,2857
20240329,111200,8223200500,18410,18410,18440,18380,2479
20240329,111100,8177576430,18400,18470,18470,18400,3704
20240329,111000,8109351160,18430,18480,18490,18420,7729
20240329,110900,7966622190,18470,18470,18480,18450,6898
20240329,110800,7839220950,18470,18390,18470,18390,9797
20240329,110700,7658564870,18390,18350,18400,18340,3637
20240329,110600,7591784190,18370,18360,18390,18340,2831
20240329,110500,7539801160,18360,18310,18360,18310,2009
20240329,110400,7502950710,18320,18320,18340,18310,1768
20240329,110300,7470547470,18300,18290,18300,18290,466
20240329,110200,7462021750,18300,18270,18300,18260,772
20240329,110100,7447920420,18310,18300,18310,18270,1669
20240329,110000,7417386800,18300,18270,18320,18260,1708
20240329,105900,7386135160,18270,18300,18300,18260,2468
20240329,105800,7341026500,18310,18350,18370,18290,4116
20240329,105700,7265637440,18350,18400,18400,18350,7360
20240329,105600,7130334950,18400,18380,18400,18370,5612
20240329,105500,7027156100,18380,18400,18450,18370,12198
20240329,105400,6802442750,18400,18390,18400,18350,10283
20240329,105300,6613374360,18360,18340,18400,18330,18244
20240329,105200,6278281320,18350,18260,18350,18250,9426
20240329,105100,6105713750,18260,18240,18270,18230,2854
20240329,105000,6053628050,18250,18220,18260,18220,2063
20240329,104900,6015982360,18210,18180,18220,18150,3807
20240329,104800,5946699330,18190,18210,18210,18190,2087
20240329,104700,5908711600,18210,18280,18280,18210,2525
20240329,104600,5862653930,18280,18270,18310,18240,8906
20240329,104500,5699774880,18280,18230,18290,18230,6476
20240329,104400,5581540030,18230,18210,18240,18200,2351
20240329,104300,5538704310,18210,18180,18220,18170,7917
20240329,104200,5394614790,18180,18160,18180,18130,1846
20240329,104100,5361097710,18160,18160,18180,18150,1797
20240329,104000,5328453500,18160,18120,18160,18120,1937
20240329,103900,5293312370,18120,18110,18120,18090,1911
20240329,103800,5258697970,18110,18060,18110,18060,965
20240329,103700,5241243050,18070,18070,18080,18060,828
20240329,103600,5226281530,18070,18100,18100,18070,635
20240329,103500,5214795670,18100,18090,18110,18090,2166
20240329,103400,5175591200,18090,18070,18090,18070,1330
20240329,103300,5151553150,18070,18050,18070,18040,379
20240329,103200,5144707900,18070,18080,18080,18050,314
20240329,103100,5139038250,18080,18080,18080,18080,68
20240329,103000,5137808810,18110,18070,18120,18070,242
20240329,102900,5133426800,18120,18040,18120,18030,1117
20240329,102800,5113213910,18040,18030,18040,18020,76
20240329,102700,5111843580,18030,18020,18050,18000,258
20240329,102600,5107196020,18010,18010,18020,18010,63
20240329,102500,5106061380,18000,18020,18020,18000,391
20240329,102400,5099023170,18010,18010,18010,18000,300
20240329,102300,5093622710,18020,18030,18030,17980,1215
20240329,102200,5071752060,18030,18060,18070,18030,985
20240329,102100,5053981900,18050,18080,18100,18050,744
20240329,102000,5040536190,18090,18080,18100,18070,1047
20240329,101900,5021597690,18080,18050,18080,18050,1025
20240329,101800,5003072950,18050,18040,18060,18030,87
20240329,101700,5001502580,18080,17990,18080,17980,6317
20240329,101600,4887690730,17990,18000,18000,17990,916
20240329,101500,4871211700,18000,17990,18000,17990,365
20240329,101400,4864643150,18020,18030,18040,17990,2284
20240329,101300,4823527650,18040,18040,18060,18030,762
20240329,101200,4809775130,18050,18060,18060,18010,832
20240329,101100,4794785030,18060,18080,18080,18010,946
20240329,101000,4777730860,18050,18030,18080,18030,392
20240329,100900,4770653060,18020,17990,18080,17990,387
20240329,100800,4763678920,18080,17960,18080,17940,1222
20240329,100700,4741728590,17960,18010,18010,17950,2546
20240329,100600,4695959150,18020,18050,18080,18020,1465
20240329,100500,4669544520,18050,18030,18100,18030,435
20240329,100400,4661694570,18020,18030,18060,18000,688
20240329,100300,4649291030,18040,18100,18100,18040,1618
20240329,100200,4620085420,18080,18160,18160,17980,1940
20240329,100100,4584972100,18160,18160,18230,18150,12018
20240329,100000,4366316430,18160,18120,18160,18120,5472
20240329,095900,4267029440,18120,18120,18140,18110,2301
20240329,095800,4225320370,18120,18090,18130,18080,1705
20240329,095700,4194443660,18100,18040,18100,18030,1781
20240329,095600,4162264710,18040,18030,18040,18010,132
20240329,095500,4159886390,18040,18060,18060,17950,1632
20240329,095400,4130565050,18050,17990,18060,17980,3110
20240329,095300,4074530640,18000,18000,18020,18000,258
20240329,095200,4069886570,18020,18000,18020,17990,98
20240329,095100,4068122950,18000,18060,18060,17980,2971
20240329,095000,4014576780,18050,18070,18090,18050,860
20240329,094900,3999046230,18080,18100,18140,18070,2612
20240329,094800,3951748650,18100,18040,18100,18040,3237
20240329,094700,3893271100,18040,18060,18060,18020,1927
20240329,094600,3858505860,18050,17920,18090,17910,3190
20240329,094500,3801169320,17920,17890,17930,17880,1640
20240329,094400,3771795560,17890,17890,17900,17890,604
20240329,094300,3760989730,17880,17850,17880,17850,1359
20240329,094200,3736700730,17850,17870,17880,17850,392
20240329,094100,3729698380,17870,17850,17880,17850,346
20240329,094000,3723514600,17880,17850,17890,17840,3368
20240329,093900,3663329770,17850,17860,17860,17830,824
20240329,093800,3648624410,17860,17780,17880,17780,3278
20240329,093700,3590094180,17780,17800,17800,17780,1951
20240329,093600,3555384220,17810,17830,17830,17750,356
20240329,093500,3549049260,17850,17810,17860,17800,2202
20240329,093400,3509772910,17810,17770,17810,17750,2914
20240329,093300,3457943540,17770,17720,17770,17700,1467
20240329,093200,3431929870,17720,17660,17730,17650,121
20240329,093100,3429790640,17740,17650,17740,17630,7601
20240329,093000,3295592450,17640,17680,17690,17640,5725
20240329,092900,3194470100,17680,17700,17710,17680,1004
20240329,092800,3176704120,17700,17760,17760,17690,820
20240329,092700,3162193340,17680,17630,17790,17630,5439
20240329,092600,3065819580,17630,17770,17770,17620,18354
20240329,092500,2741449160,17780,17760,17790,17710,5705
20240329,092400,2640393000,17730,17760,17810,17730,7410
20240329,092300,2508956890,17760,17750,17760,17740,2258
20240329,092200,2468862150,17720,17770,17770,17720,8154
20240329,092100,2324265010,17770,17810,17810,17770,4210
20240329,092000,2249315810,17810,17800,17860,17800,609
20240329,091900,2238472960,17800,17820,17820,17790,774
20240329,091800,2224696510,17790,17870,17880,17790,4807
20240329,091700,2138933710,17870,17850,17870,17850,1492
20240329,091600,2112289280,17830,17820,17850,17800,691
20240329,091500,2099972610,17780,17710,17820,17690,9653
20240329,091400,1928760270,17710,17830,17850,17710,12598
20240329,091300,1704985910,17830,17840,17860,17830,1910
20240329,091200,1670900230,17850,17850,17850,17810,10943
20240329,091100,1475888880,17820,17890,17890,17800,3162
20240329,091000,1419529050,17800,17770,17890,17770,3389
20240329,090900,1359204160,17800,17730,17800,17670,6101
20240329,090800,1250998570,17780,17950,17950,17640,19975
20240329,090700,896203270,17890,18090,18090,17890,6634
20240329,090600,777202680,18100,18050,18100,18000,8161
20240329,090500,630070060,18050,18030,18090,18020,4074
20240329,090400,556599320,18040,18140,18140,18030,9081
20240329,090300,392489570,18140,18140,18150,18120,3845
20240329,090200,322781200,18140,18140,18160,18100,6581
20240329,090100,203401720,18100,18100,18170,18100,5000
20240329,090000,112728850,18090,18100,18140,18070,5504