KissMeData/032190/min/candle-20240322.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240322,191200,742556960,13060,13060,13060,13060,1208
20240322,191100,742556960,13060,13060,13060,13060,0
20240322,191000,742556960,13060,13060,13060,13060,0
20240322,190900,742556960,13060,13060,13060,13060,0
20240322,190800,742556960,13060,13060,13060,13060,0
20240322,190700,742556960,13060,13060,13060,13060,0
20240322,190600,742556960,13060,13060,13060,13060,0
20240322,190500,742556960,13060,13060,13060,13060,0
20240322,190400,742556960,13060,13060,13060,13060,0
20240322,190300,742556960,13060,13060,13060,13060,0
20240322,190200,742556960,13060,13060,13060,13060,0
20240322,190100,742556960,13060,13060,13060,13060,0
20240322,190000,742556960,13060,13060,13060,13060,0
20240322,185900,742556960,13060,13060,13060,13060,0
20240322,185800,742556960,13060,13060,13060,13060,0
20240322,185700,742556960,13060,13060,13060,13060,0
20240322,185600,742556960,13060,13060,13060,13060,0
20240322,185500,742556960,13060,13060,13060,13060,0
20240322,185400,742556960,13060,13060,13060,13060,0
20240322,185300,742556960,13060,13060,13060,13060,0
20240322,185200,742556960,13060,13060,13060,13060,0
20240322,185100,742556960,13060,13060,13060,13060,0
20240322,185000,742556960,13060,13060,13060,13060,0
20240322,184900,742556960,13060,13060,13060,13060,0
20240322,184800,742556960,13060,13060,13060,13060,0
20240322,184700,742556960,13060,13060,13060,13060,0
20240322,184600,742556960,13060,13060,13060,13060,0
20240322,184500,742556960,13060,13060,13060,13060,0
20240322,184400,742556960,13060,13060,13060,13060,0
20240322,184300,742556960,13060,13060,13060,13060,0
20240322,184200,742556960,13060,13060,13060,13060,1208
20240322,184100,742556960,13060,13060,13060,13060,0
20240322,184000,742556960,13060,13060,13060,13060,0
20240322,183900,742556960,13060,13060,13060,13060,0
20240322,183800,742556960,13060,13060,13060,13060,0
20240322,183700,742556960,13060,13060,13060,13060,0
20240322,183600,742556960,13060,13060,13060,13060,0
20240322,183500,742556960,13060,13060,13060,13060,0
20240322,183400,742556960,13060,13060,13060,13060,0
20240322,183300,742556960,13060,13060,13060,13060,0
20240322,183200,742556960,13060,13060,13060,13060,0
20240322,183100,742556960,13060,13060,13060,13060,0
20240322,183000,742556960,13060,13060,13060,13060,0
20240322,182900,742556960,13060,13060,13060,13060,0
20240322,182800,742556960,13060,13060,13060,13060,0
20240322,182700,742556960,13060,13060,13060,13060,0
20240322,182600,742556960,13060,13060,13060,13060,0
20240322,182500,742556960,13060,13060,13060,13060,0
20240322,182400,742556960,13060,13060,13060,13060,0
20240322,182300,742556960,13060,13060,13060,13060,0
20240322,182200,742556960,13060,13060,13060,13060,0
20240322,182100,742556960,13060,13060,13060,13060,0
20240322,182000,742556960,13060,13060,13060,13060,0
20240322,181900,742556960,13060,13060,13060,13060,0
20240322,181800,742556960,13060,13060,13060,13060,0
20240322,181700,742556960,13060,13060,13060,13060,0
20240322,181600,742556960,13060,13060,13060,13060,0
20240322,181500,742556960,13060,13060,13060,13060,0
20240322,181400,742556960,13060,13060,13060,13060,0
20240322,181300,742556960,13060,13060,13060,13060,0
20240322,181200,742556960,13060,13060,13060,13060,1208
20240322,181100,742556960,13060,13060,13060,13060,0
20240322,181000,742556960,13060,13060,13060,13060,0
20240322,180900,742556960,13060,13060,13060,13060,0
20240322,180800,742556960,13060,13060,13060,13060,0
20240322,180700,742556960,13060,13060,13060,13060,0
20240322,180600,742556960,13060,13060,13060,13060,0
20240322,180500,742556960,13060,13060,13060,13060,0
20240322,180400,742556960,13060,13060,13060,13060,0
20240322,180300,742556960,13060,13060,13060,13060,0
20240322,180200,742556960,13060,13060,13060,13060,0
20240322,180100,742556960,13060,13060,13060,13060,0
20240322,180000,742556960,13060,13060,13060,13060,0
20240322,175900,742556960,13060,13060,13060,13060,0
20240322,175800,742556960,13060,13060,13060,13060,0
20240322,175700,742556960,13060,13060,13060,13060,0
20240322,175600,742556960,13060,13060,13060,13060,0
20240322,175500,742556960,13060,13060,13060,13060,0
20240322,175400,742556960,13060,13060,13060,13060,0
20240322,175300,742556960,13060,13060,13060,13060,0
20240322,175200,742556960,13060,13060,13060,13060,0
20240322,175100,742556960,13060,13060,13060,13060,0
20240322,175000,742556960,13060,13060,13060,13060,0
20240322,174900,742556960,13060,13060,13060,13060,0
20240322,174800,742556960,13060,13060,13060,13060,0
20240322,174700,742556960,13060,13060,13060,13060,0
20240322,174600,742556960,13060,13060,13060,13060,0
20240322,174500,742556960,13060,13060,13060,13060,0
20240322,174400,742556960,13060,13060,13060,13060,0
20240322,174300,742556960,13060,13060,13060,13060,0
20240322,174200,742556960,13060,13060,13060,13060,1208
20240322,174100,742556960,13060,13060,13060,13060,0
20240322,174000,742556960,13060,13060,13060,13060,0
20240322,173900,742556960,13060,13060,13060,13060,0
20240322,173800,742556960,13060,13060,13060,13060,0
20240322,173700,742556960,13060,13060,13060,13060,0
20240322,173600,742556960,13060,13060,13060,13060,0
20240322,173500,742556960,13060,13060,13060,13060,0
20240322,173400,742556960,13060,13060,13060,13060,0
20240322,173300,742556960,13060,13060,13060,13060,0
20240322,173200,742556960,13060,13060,13060,13060,0
20240322,173100,742556960,13060,13060,13060,13060,0
20240322,173000,742556960,13060,13060,13060,13060,0
20240322,172900,742556960,13060,13060,13060,13060,0
20240322,172800,742556960,13060,13060,13060,13060,0
20240322,172700,742556960,13060,13060,13060,13060,0
20240322,172600,742556960,13060,13060,13060,13060,0
20240322,172500,742556960,13060,13060,13060,13060,0
20240322,172400,742556960,13060,13060,13060,13060,0
20240322,172300,742556960,13060,13060,13060,13060,0
20240322,172200,742556960,13060,13060,13060,13060,0
20240322,172100,742556960,13060,13060,13060,13060,0
20240322,172000,742556960,13060,13060,13060,13060,0
20240322,171900,742556960,13060,13060,13060,13060,0
20240322,171800,742556960,13060,13060,13060,13060,0
20240322,171700,742556960,13060,13060,13060,13060,0
20240322,171600,742556960,13060,13060,13060,13060,0
20240322,171500,742556960,13060,13060,13060,13060,0
20240322,171400,742556960,13060,13060,13060,13060,0
20240322,171300,742556960,13060,13060,13060,13060,0
20240322,171200,742556960,13060,13060,13060,13060,1208
20240322,171100,742556960,13060,13060,13060,13060,0
20240322,171000,742556960,13060,13060,13060,13060,0
20240322,170900,742556960,13060,13060,13060,13060,0
20240322,170800,742556960,13060,13060,13060,13060,0
20240322,170700,742556960,13060,13060,13060,13060,0
20240322,170600,742556960,13060,13060,13060,13060,0
20240322,170500,742556960,13060,13060,13060,13060,0
20240322,170400,742556960,13060,13060,13060,13060,0
20240322,170300,742556960,13060,13060,13060,13060,0
20240322,170200,742556960,13060,13060,13060,13060,0
20240322,170100,742556960,13060,13060,13060,13060,0
20240322,170000,742556960,13060,13060,13060,13060,0
20240322,165900,742556960,13060,13060,13060,13060,0
20240322,165800,742556960,13060,13060,13060,13060,0
20240322,165700,742556960,13060,13060,13060,13060,0
20240322,165600,742556960,13060,13060,13060,13060,0
20240322,165500,742556960,13060,13060,13060,13060,0
20240322,165400,742556960,13060,13060,13060,13060,0
20240322,165300,742556960,13060,13060,13060,13060,0
20240322,165200,742556960,13060,13060,13060,13060,0
20240322,165100,742556960,13060,13060,13060,13060,0
20240322,165000,742556960,13060,13060,13060,13060,0
20240322,164900,742556960,13060,13060,13060,13060,0
20240322,164800,742556960,13060,13060,13060,13060,0
20240322,164700,742556960,13060,13060,13060,13060,0
20240322,164600,742556960,13060,13060,13060,13060,0
20240322,164500,742556960,13060,13060,13060,13060,0
20240322,164400,742556960,13060,13060,13060,13060,0
20240322,164300,742556960,13060,13060,13060,13060,0
20240322,164200,742556960,13060,13060,13060,13060,1208
20240322,164100,742556960,13060,13060,13060,13060,0
20240322,164000,742556960,13060,13060,13060,13060,0
20240322,163900,742556960,13060,13060,13060,13060,0
20240322,163800,742556960,13060,13060,13060,13060,0
20240322,163700,742556960,13060,13060,13060,13060,0
20240322,163600,742556960,13060,13060,13060,13060,0
20240322,163500,742556960,13060,13060,13060,13060,0
20240322,163400,742556960,13060,13060,13060,13060,0
20240322,163300,742556960,13060,13060,13060,13060,0
20240322,163200,742556960,13060,13060,13060,13060,0
20240322,163100,742556960,13060,13060,13060,13060,0
20240322,163000,742556960,13060,13060,13060,13060,0
20240322,162900,742556960,13060,13060,13060,13060,0
20240322,162800,742556960,13060,13060,13060,13060,0
20240322,162700,742556960,13060,13060,13060,13060,0
20240322,162600,742556960,13060,13060,13060,13060,0
20240322,162500,742556960,13060,13060,13060,13060,0
20240322,162400,742556960,13060,13060,13060,13060,0
20240322,162300,742556960,13060,13060,13060,13060,0
20240322,162200,742556960,13060,13060,13060,13060,0
20240322,162100,742556960,13060,13060,13060,13060,0
20240322,162000,742556960,13060,13060,13060,13060,0
20240322,161900,742556960,13060,13060,13060,13060,0
20240322,161800,742556960,13060,13060,13060,13060,0
20240322,161700,742556960,13060,13060,13060,13060,0
20240322,161600,742556960,13060,13060,13060,13060,0
20240322,161500,742556960,13060,13060,13060,13060,0
20240322,161400,742556960,13060,13060,13060,13060,0
20240322,161300,742556960,13060,13060,13060,13060,0
20240322,161200,742556960,13060,13060,13060,13060,1208
20240322,161100,742556960,13060,13060,13060,13060,0
20240322,161000,742556960,13060,13060,13060,13060,0
20240322,160900,742556960,13060,13060,13060,13060,0
20240322,160800,742556960,13060,13060,13060,13060,0
20240322,160700,742556960,13060,13060,13060,13060,0
20240322,160600,742556960,13060,13060,13060,13060,0
20240322,160500,742556960,13060,13060,13060,13060,0
20240322,160400,742556960,13060,13060,13060,13060,0
20240322,160300,742556960,13060,13060,13060,13060,0
20240322,160200,742556960,13060,13060,13060,13060,0
20240322,160100,742556960,13060,13060,13060,13060,0
20240322,160000,742556960,13060,13060,13060,13060,0
20240322,155900,742556960,13060,13060,13060,13060,0
20240322,155800,742556960,13060,13060,13060,13060,0
20240322,155700,742556960,13060,13060,13060,13060,0
20240322,155600,742556960,13060,13060,13060,13060,0
20240322,155500,742556960,13060,13060,13060,13060,0
20240322,155400,742556960,13060,13060,13060,13060,0
20240322,155300,742556960,13060,13060,13060,13060,0
20240322,155200,742556960,13060,13060,13060,13060,0
20240322,155100,742556960,13060,13060,13060,13060,0
20240322,155000,742556960,13060,13060,13060,13060,0
20240322,154900,742556960,13060,13060,13060,13060,0
20240322,154800,742556960,13060,13060,13060,13060,0
20240322,154700,742556960,13060,13060,13060,13060,0
20240322,154600,742556960,13060,13060,13060,13060,0
20240322,154500,742556960,13060,13060,13060,13060,0
20240322,154400,742556960,13060,13060,13060,13060,0
20240322,154300,742556960,13060,13060,13060,13060,0
20240322,154200,742556960,13060,13060,13060,13060,1208
20240322,154100,742556960,13060,13060,13060,13060,0
20240322,154000,742556960,13060,13060,13060,13060,0
20240322,153900,742556960,13060,13060,13060,13060,0
20240322,153800,742556960,13060,13060,13060,13060,0
20240322,153700,742556960,13060,13060,13060,13060,0
20240322,153600,742556960,13060,13060,13060,13060,0
20240322,153500,742556960,13060,13060,13060,13060,0
20240322,153400,742556960,13060,13060,13060,13060,0
20240322,153300,742556960,13060,13060,13060,13060,0
20240322,153200,742556960,13060,13060,13060,13060,0
20240322,153100,742556960,13060,13060,13060,13060,0
20240322,153000,742556960,13060,13060,13060,13060,1208
20240322,152900,726780480,13060,13060,13060,13060,0
20240322,152800,726780480,13060,13060,13060,13060,0
20240322,152700,726780480,13060,13060,13060,13060,0
20240322,152600,726780480,13060,13060,13060,13060,0
20240322,152500,726780480,13060,13060,13060,13060,0
20240322,152400,726780480,13060,13060,13060,13060,0
20240322,152300,726780480,13060,13060,13060,13060,0
20240322,152200,726780480,13060,13060,13060,13060,0
20240322,152100,726780480,13060,13060,13060,13060,0
20240322,152000,726780480,13060,13060,13060,13060,0
20240322,151900,726780480,13060,13060,13070,13050,471
20240322,151800,720629280,13050,13050,13050,13050,932
20240322,151700,708466680,13050,13060,13060,13050,506
20240322,151600,701858830,13060,13060,13060,13060,57
20240322,151500,701114410,13060,13060,13060,13060,1
20240322,151400,701101350,13060,13050,13060,13050,4
20240322,151300,701049140,13050,13050,13050,13050,0
20240322,151200,701049140,13050,13060,13060,13050,239
20240322,151100,697929950,13060,13060,13060,13060,0
20240322,151000,697929950,13060,13060,13060,13060,0
20240322,150900,697929950,13060,13060,13060,13060,30
20240322,150800,697538150,13080,13080,13080,13080,0
20240322,150700,697538150,13080,13070,13080,13070,208
20240322,150600,694819510,13070,13050,13070,13050,215
20240322,150500,692013160,13060,13060,13060,13060,229
20240322,150400,689022420,13060,13060,13060,13060,1
20240322,150300,689009360,13060,13060,13060,13060,100
20240322,150200,687703360,13060,13060,13060,13060,100
20240322,150100,686397360,13070,13070,13070,13070,10
20240322,150000,686266660,13070,13080,13080,13070,82
20240322,145900,685194900,13070,13070,13070,13070,1
20240322,145800,685181830,13070,13070,13070,13070,10
20240322,145700,685051130,13070,13070,13070,13070,1
20240322,145600,685038060,13070,13070,13070,13070,0
20240322,145500,685038060,13070,13070,13070,13070,47
20240322,145400,684423770,13070,13070,13070,13070,11
20240322,145300,684280000,13060,13060,13060,13060,0
20240322,145200,684280000,13060,13070,13070,13060,600
20240322,145100,676438890,13080,13080,13080,13080,11
20240322,145000,676295010,13080,13080,13080,13080,49
20240322,144900,675654090,13090,13090,13090,13090,95
20240322,144800,674410540,13100,13100,13100,13100,5
20240322,144700,674345040,13100,13100,13100,13100,0
20240322,144600,674345040,13100,13100,13100,13100,206
20240322,144500,671646440,13110,13110,13110,13110,0
20240322,144400,671646440,13110,13110,13110,13110,0
20240322,144300,671646440,13110,13110,13110,13110,15
20240322,144200,671449790,13110,13100,13110,13100,49
20240322,144100,670807500,13090,13090,13090,13090,0
20240322,144000,670807500,13090,13100,13100,13090,664
20240322,143900,662109110,13100,13100,13100,13100,0
20240322,143800,662109110,13100,13100,13100,13100,506
20240322,143700,655480510,13090,13090,13090,13090,28
20240322,143600,655113990,13090,13090,13090,13090,0
20240322,143500,655113990,13090,13080,13090,13080,82
20240322,143400,654041110,13090,13090,13090,13090,31
20240322,143300,653635320,13090,13090,13090,13090,0
20240322,143200,653635320,13090,13090,13090,13090,0
20240322,143100,653635320,13090,13090,13090,13090,20
20240322,143000,653373520,13090,13090,13090,13090,7
20240322,142900,653281890,13100,13100,13100,13100,0
20240322,142800,653281890,13100,13100,13100,13100,0
20240322,142700,653281890,13100,13090,13100,13090,550
20240322,142600,646079320,13080,13080,13080,13080,0
20240322,142500,646079320,13080,13080,13080,13080,0
20240322,142400,646079320,13080,13080,13080,13080,32
20240322,142300,645660760,13090,13080,13090,13080,11
20240322,142200,645516780,13090,13080,13090,13080,4
20240322,142100,645464430,13080,13090,13090,13080,10
20240322,142000,645333610,13090,13090,13090,13090,0
20240322,141900,645333610,13090,13090,13090,13090,0
20240322,141800,645333610,13090,13080,13090,13080,4
20240322,141700,645281280,13080,13080,13080,13080,2
20240322,141600,645255120,13080,13080,13080,13080,0
20240322,141500,645255120,13080,13090,13090,13080,434
20240322,141400,639575020,13100,13100,13100,13100,28
20240322,141300,639208220,13100,13100,13100,13100,62
20240322,141200,638396020,13100,13100,13100,13100,3
20240322,141100,638356720,13100,13100,13100,13100,330
20240322,141000,634033720,13090,13090,13090,13090,1
20240322,140900,634020630,13100,13100,13100,13100,0
20240322,140800,634020630,13100,13100,13100,13100,498
20240322,140700,627496830,13090,13090,13090,13090,502
20240322,140600,620925650,13080,13080,13080,13080,0
20240322,140500,620925650,13080,13080,13080,13080,10
20240322,140400,620794850,13080,13080,13080,13080,0
20240322,140300,620794850,13080,13080,13080,13080,11
20240322,140200,620650970,13080,13080,13080,13080,107
20240322,140100,619251410,13080,13080,13080,13080,12
20240322,140000,619094450,13080,13080,13080,13080,0
20240322,135900,619094450,13080,13080,13080,13080,1
20240322,135800,619081370,13080,13080,13080,13080,0
20240322,135700,619081370,13080,13080,13080,13080,0
20240322,135600,619081370,13080,13080,13080,13080,0
20240322,135500,619081370,13080,13080,13080,13080,60
20240322,135400,618296570,13090,13090,13090,13080,202
20240322,135300,615653530,13080,13080,13080,13080,0
20240322,135200,615653530,13080,13090,13090,13080,2335
20240322,135100,585111590,13090,13090,13090,13090,1
20240322,135000,585098500,13100,13100,13100,13100,0
20240322,134900,585098500,13100,13100,13100,13100,0
20240322,134800,585098500,13100,13100,13100,13100,2
20240322,134700,585072300,13100,13100,13100,13100,358
20240322,134600,580382500,13110,13110,13110,13110,0
20240322,134500,580382500,13110,13110,13110,13110,184
20240322,134400,577970260,13110,13110,13110,13110,0
20240322,134300,577970260,13110,13110,13110,13110,0
20240322,134200,577970260,13110,13110,13110,13110,0
20240322,134100,577970260,13110,13110,13110,13110,251
20240322,134000,574679650,13110,13110,13110,13110,104
20240322,133900,573316210,13110,13110,13110,13110,3
20240322,133800,573276880,13110,13110,13110,13110,0
20240322,133700,573276880,13110,13110,13110,13110,338
20240322,133600,568845700,13110,13110,13110,13110,0
20240322,133500,568845700,13110,13110,13110,13110,67
20240322,133400,567967330,13110,13110,13110,13110,0
20240322,133300,567967330,13110,13130,13130,13110,102
20240322,133200,566630070,13110,13110,13110,13110,0
20240322,133100,566630070,13110,13130,13130,13110,49
20240322,133000,565986720,13110,13110,13110,13110,0
20240322,132900,565986720,13110,13110,13110,13110,0
20240322,132800,565986720,13110,13110,13110,13110,0
20240322,132700,565986720,13110,13110,13110,13110,0
20240322,132600,565986720,13110,13110,13110,13110,0
20240322,132500,565986720,13110,13110,13110,13110,0
20240322,132400,565986720,13110,13110,13110,13110,0
20240322,132300,565986720,13110,13110,13110,13110,0
20240322,132200,565986720,13110,13100,13110,13100,101
20240322,132100,564662750,13110,13110,13110,13110,31
20240322,132000,564256340,13100,13100,13110,13100,15
20240322,131900,564059830,13110,13110,13110,13110,1
20240322,131800,564046720,13130,13130,13130,13130,0
20240322,131700,564046720,13130,13130,13130,13130,1
20240322,131600,564033590,13140,13140,13140,13140,0
20240322,131500,564033590,13140,13140,13140,13140,0
20240322,131400,564033590,13140,13100,13140,13100,612
20240322,131300,556007360,13100,13100,13100,13100,5
20240322,131200,555941860,13090,13090,13090,13090,0
20240322,131100,555941860,13090,13090,13090,13090,400
20240322,131000,550705860,13080,13090,13090,13080,204
20240322,130900,548035600,13090,13090,13090,13090,0
20240322,130800,548035600,13090,13090,13090,13090,0
20240322,130700,548035600,13090,13090,13090,13090,35
20240322,130600,547577450,13090,13090,13090,13090,0
20240322,130500,547577450,13090,13090,13090,13090,2
20240322,130400,547551270,13100,13100,13100,13100,1
20240322,130300,547538170,13100,13100,13100,13100,38
20240322,130200,547040370,13100,13100,13100,13100,0
20240322,130100,547040370,13100,13100,13100,13100,30
20240322,130000,546647370,13100,13100,13100,13100,0
20240322,125900,546647370,13100,13100,13100,13100,0
20240322,125800,546647370,13100,13100,13100,13100,9
20240322,125700,546529470,13100,13100,13100,13100,0
20240322,125600,546529470,13100,13100,13100,13100,80
20240322,125500,545481470,13100,13100,13100,13100,12
20240322,125400,545324270,13090,13090,13090,13090,31
20240322,125300,544918480,13090,13090,13090,13090,73
20240322,125200,543962910,13080,13080,13080,13080,90
20240322,125100,542785710,13080,13080,13080,13080,100
20240322,125000,541477710,13070,13070,13070,13070,0
20240322,124900,541477710,13070,13070,13070,13070,0
20240322,124800,541477710,13070,13070,13070,13070,0
20240322,124700,541477710,13070,13070,13070,13070,1
20240322,124600,541464640,13080,13080,13080,13080,1
20240322,124500,541451560,13070,13070,13070,13070,18
20240322,124400,541216300,13070,13050,13070,13050,1131
20240322,124300,526444350,13060,13060,13060,13060,74
20240322,124200,525477910,13060,13070,13070,13060,21
20240322,124100,525203640,13070,13070,13070,13070,355
20240322,124000,520563790,13060,13060,13060,13060,4
20240322,123900,520511550,13060,13070,13070,13060,280
20240322,123800,516853980,13070,13080,13080,13070,172
20240322,123700,514604480,13080,13080,13080,13080,0
20240322,123600,514604480,13080,13100,13100,13080,1399
20240322,123500,496278230,13100,13110,13110,13100,67
20240322,123400,495400200,13110,13110,13110,13110,32
20240322,123300,494980680,13110,13110,13110,13110,90
20240322,123200,493800780,13120,13120,13120,13120,0
20240322,123100,493800780,13120,13120,13120,13120,30
20240322,123000,493407180,13120,13130,13130,13120,1683
20240322,122900,471322090,13130,13130,13130,13130,59
20240322,122800,470547420,13150,13150,13150,13150,2
20240322,122700,470521120,13140,13140,13140,13140,0
20240322,122600,470521120,13140,13140,13140,13140,31
20240322,122500,470113780,13140,13140,13140,13140,1
20240322,122400,470100640,13140,13150,13150,13140,491
20240322,122300,463647600,13150,13150,13150,13150,99
20240322,122200,462345750,13150,13150,13150,13150,62
20240322,122100,461530450,13160,13150,13160,13150,138
20240322,122000,459715680,13150,13150,13150,13150,6
20240322,121900,459636780,13150,13150,13150,13150,2
20240322,121800,459610480,13160,13160,13160,13160,0
20240322,121700,459610480,13160,13160,13160,13160,1
20240322,121600,459597320,13140,13140,13140,13140,7
20240322,121500,459505340,13150,13160,13160,13150,22
20240322,121400,459215850,13160,13160,13170,13160,735
20240322,121300,449541200,13160,13150,13160,13150,509
20240322,121200,442847750,13150,13140,13150,13130,81
20240322,121100,441783800,13140,13140,13140,13140,1
20240322,121000,441770660,13130,13130,13130,13130,0
20240322,120900,441770660,13130,13130,13130,13130,0
20240322,120800,441770660,13130,13130,13130,13130,8
20240322,120700,441665620,13130,13130,13130,13130,10
20240322,120600,441534320,13140,13130,13140,13130,122
20240322,120500,439931310,13130,13130,13130,13130,9
20240322,120400,439813140,13130,13120,13130,13120,82
20240322,120300,438736780,13120,13120,13120,13120,35
20240322,120200,438277580,13120,13120,13120,13120,20
20240322,120100,438015180,13130,13130,13130,13130,7
20240322,120000,437923270,13130,13120,13130,13120,125
20240322,115900,436282340,13120,13120,13120,13120,2
20240322,115800,436256100,13120,13120,13120,13120,66
20240322,115700,435390180,13130,13120,13130,13120,233
20240322,115600,432333180,13120,13120,13120,13120,50
20240322,115500,431677180,13110,13110,13110,13110,1
20240322,115400,431664070,13120,13120,13120,13120,0
20240322,115300,431664070,13120,13110,13120,13110,364
20240322,115200,426890530,13120,13120,13120,13120,23
20240322,115100,426588770,13120,13120,13120,13120,130
20240322,115000,424883170,13120,13120,13120,13110,36
20240322,114900,424411090,13120,13120,13120,13120,1
20240322,114800,424397970,13110,13110,13110,13110,0
20240322,114700,424397970,13110,13120,13120,13110,6
20240322,114600,424319280,13110,13110,13120,13110,606
20240322,114500,416374610,13120,13120,13120,13120,107
20240322,114400,414970770,13130,13130,13130,13130,69
20240322,114300,414064800,13130,13150,13150,13130,75
20240322,114200,413078750,13150,13150,13150,13150,9
20240322,114100,412960400,13150,13150,13150,13150,55
20240322,114000,412237150,13150,13150,13160,13150,41
20240322,113900,411697990,13140,13140,13140,13140,158
20240322,113800,409621870,13140,13140,13140,13140,367
20240322,113700,404799490,13140,13160,13160,13130,989
20240322,113600,391802540,13160,13120,13160,13120,2920
20240322,113500,353454760,13120,13090,13120,13090,1612
20240322,113400,332332320,13090,13090,13090,13090,584
20240322,113300,324687760,13090,13090,13090,13080,187
20240322,113200,322241130,13080,13080,13090,13080,203
20240322,113100,319585660,13080,13080,13080,13080,55
20240322,113000,318866260,13080,13070,13080,13070,52
20240322,112900,318186300,13060,13070,13070,13060,41
20240322,112800,317650460,13070,13070,13070,13070,52
20240322,112700,316970820,13080,13080,13080,13080,31
20240322,112600,316565340,13080,13080,13080,13080,38
20240322,112500,316068300,13080,13080,13080,13080,65
20240322,112400,315218100,13080,13080,13080,13080,27
20240322,112300,314864940,13080,13070,13080,13070,105
20240322,112200,313491990,13070,13060,13070,13060,68
20240322,112100,312603470,13050,13060,13060,13050,45
20240322,112000,312015780,13060,13060,13060,13060,0
20240322,111900,312015780,13060,13060,13060,13060,0
20240322,111800,312015780,13060,13060,13060,13060,0
20240322,111700,312015780,13060,13060,13060,13060,1
20240322,111600,312002720,13060,13060,13060,13060,0
20240322,111500,312002720,13060,13060,13060,13060,103
20240322,111400,310657540,13060,13060,13060,13060,0
20240322,111300,310657540,13060,13060,13060,13060,10
20240322,111200,310526940,13050,13050,13050,13050,35
20240322,111100,310070190,13050,13060,13060,13050,401
20240322,111000,304835450,13070,13070,13070,13070,0
20240322,110900,304835450,13070,13070,13070,13070,0
20240322,110800,304835450,13070,13070,13070,13070,62
20240322,110700,304025110,13070,13070,13070,13070,19
20240322,110600,303776780,13070,13070,13070,13070,31
20240322,110500,303371610,13070,13050,13070,13050,57
20240322,110400,302626640,13060,13060,13060,13060,86
20240322,110300,301503480,13060,13060,13060,13050,37
20240322,110200,301020270,13050,13050,13050,13050,0
20240322,110100,301020270,13050,13050,13050,13050,3
20240322,110000,300981120,13050,13050,13050,13050,0
20240322,105900,300981120,13050,13050,13050,13050,209
20240322,105800,298253670,13050,13050,13050,13050,940
20240322,105700,285986670,13060,13060,13060,13060,100
20240322,105600,284680670,13060,13060,13060,13060,10
20240322,105500,284550070,13060,13060,13060,13060,650
20240322,105400,276061070,13070,13070,13070,13070,1
20240322,105300,276048000,13070,13070,13070,13070,0
20240322,105200,276048000,13070,13060,13070,13060,60
20240322,105100,275264360,13060,13060,13060,13060,1405
20240322,105000,256915060,13070,13080,13080,13070,4
20240322,104900,256862770,13080,13070,13080,13070,384
20240322,104800,251843870,13070,13070,13070,13070,0
20240322,104700,251843870,13070,13070,13070,13070,0
20240322,104600,251843870,13070,13070,13070,13070,50
20240322,104500,251190370,13070,13070,13070,13070,0
20240322,104400,251190370,13070,13070,13070,13070,632
20240322,104300,242930130,13070,13070,13070,13070,0
20240322,104200,242930130,13070,13080,13080,13070,3
20240322,104100,242890900,13080,13080,13080,13080,37
20240322,104000,242406940,13090,13070,13090,13070,91
20240322,103900,241217490,13070,13060,13070,13060,2
20240322,103800,241191360,13090,13060,13090,13060,118
20240322,103700,239649930,13070,13070,13070,13070,29
20240322,103600,239270900,13070,13070,13070,13060,135
20240322,103500,237507650,13060,13060,13060,13060,0
20240322,103400,237507650,13060,13060,13060,13060,0
20240322,103300,237507650,13060,13060,13060,13060,0
20240322,103200,237507650,13060,13060,13060,13060,0
20240322,103100,237507650,13060,13070,13070,13060,300
20240322,103000,233589300,13070,13070,13070,13060,98
20240322,102900,232308940,13070,13070,13070,13070,0
20240322,102800,232308940,13070,13070,13070,13070,5
20240322,102700,232243590,13070,13070,13070,13070,1
20240322,102600,232230520,13060,13060,13070,13060,459
20240322,102500,226235970,13050,13050,13050,13050,36
20240322,102400,225766170,13060,13080,13080,13060,2700
20240322,102300,190482040,13090,13080,13090,13080,163
20240322,102200,188349900,13090,13090,13090,13090,0
20240322,102100,188349900,13090,13090,13090,13090,5
20240322,102000,188284450,13090,13090,13090,13090,2
20240322,101900,188258270,13090,13090,13090,13090,20
20240322,101800,187996470,13090,13090,13090,13090,0
20240322,101700,187996470,13090,13090,13090,13090,0
20240322,101600,187996470,13090,13090,13090,13090,0
20240322,101500,187996470,13090,13090,13090,13090,13
20240322,101400,187826300,13090,13100,13100,13090,107
20240322,101300,186425660,13100,13110,13110,13100,24
20240322,101200,186111140,13110,13110,13110,13110,1
20240322,101100,186098030,13110,13110,13110,13110,2
20240322,101000,186071810,13110,13100,13110,13090,832
20240322,100900,175168470,13100,13100,13100,13100,3
20240322,100800,175129170,13100,13100,13100,13100,0
20240322,100700,175129170,13100,13090,13100,13080,169
20240322,100600,172916990,13090,13090,13090,13090,0
20240322,100500,172916990,13090,13090,13090,13090,2
20240322,100400,172890810,13090,13090,13090,13090,203
20240322,100300,170233540,13090,13070,13090,13070,573
20240322,100200,162744050,13060,13070,13070,13060,12
20240322,100100,162587220,13070,13070,13070,13070,51
20240322,100000,161920650,13070,13070,13070,13070,21
20240322,095900,161646180,13070,13070,13070,13060,28
20240322,095800,161280440,13060,13060,13060,13060,2
20240322,095700,161254320,13060,13060,13060,13060,22
20240322,095600,160967000,13080,13080,13080,13080,1
20240322,095500,160953920,13060,13080,13080,13060,56
20240322,095400,160221900,13080,13080,13080,13080,954
20240322,095300,147743580,13080,13080,13080,13080,87
20240322,095200,146605620,13080,13080,13080,13080,0
20240322,095100,146605620,13080,13080,13080,13080,0
20240322,095000,146605620,13080,13080,13080,13060,31
20240322,094900,146200380,13060,13060,13060,13060,0
20240322,094800,146200380,13060,13070,13070,13060,605
20240322,094700,138298000,13070,13070,13070,13070,50
20240322,094600,137644500,13070,13070,13070,13070,22
20240322,094500,137356960,13070,13070,13070,13070,20
20240322,094400,137095560,13070,13070,13070,13070,22
20240322,094300,136808020,13060,13060,13060,13060,0
20240322,094200,136808020,13060,13060,13060,13060,24
20240322,094100,136494580,13060,13060,13060,13060,20
20240322,094000,136233380,13070,13060,13070,13060,308
20240322,093900,132210880,13060,13060,13060,13060,13
20240322,093800,132041100,13060,13060,13090,13060,315
20240322,093700,127922320,13060,13060,13060,13060,2
20240322,093600,127896200,13070,13070,13070,13070,26
20240322,093500,127556380,13070,13070,13070,13070,700
20240322,093400,118407380,13080,13080,13080,13080,74
20240322,093300,117439460,13080,13080,13100,13080,19
20240322,093200,117190780,13070,13090,13090,13070,76
20240322,093100,116197060,13090,13090,13090,13090,312
20240322,093000,112112980,13090,13090,13090,13090,1
20240322,092900,112099890,13100,13100,13100,13100,37
20240322,092800,111615190,13100,13080,13100,13080,170
20240322,092700,109389590,13080,13070,13080,13070,37
20240322,092600,108905730,13080,13080,13080,13080,4
20240322,092500,108853410,13080,13080,13080,13080,19
20240322,092400,108604890,13080,13100,13100,13080,111
20240322,092300,107151190,13110,13110,13110,13110,30
20240322,092200,106757890,13110,13080,13110,13080,423
20240322,092100,101219320,13080,13050,13080,13050,1681
20240322,092000,79263800,13050,13050,13050,13050,70
20240322,091900,78350300,13050,13050,13050,13050,0
20240322,091800,78350300,13050,13060,13060,13050,421
20240322,091700,72852240,13060,13060,13060,13060,416
20240322,091600,67419280,13060,13060,13060,13060,325
20240322,091500,63174780,13060,13070,13070,13060,45
20240322,091400,62587000,13070,13060,13070,13060,13
20240322,091300,62417210,13060,13040,13060,13030,318
20240322,091200,58273430,13030,13030,13030,13030,61
20240322,091100,57478600,13030,13030,13030,13030,5
20240322,091000,57413450,13030,13040,13040,13030,59
20240322,090900,56644460,13040,13030,13060,13030,61
20240322,090800,55849590,13030,13030,13030,13020,16
20240322,090700,55641240,13030,13020,13030,13020,613
20240322,090600,47659520,13020,13040,13040,13020,39
20240322,090500,47151360,13040,13040,13040,13030,111
20240322,090400,45704220,13040,13040,13040,13040,85
20240322,090300,44595820,13040,13040,13040,13040,304
20240322,090200,40631660,13010,13040,13040,13010,106
20240322,090100,39252510,13000,13000,13000,13000,145
20240322,090000,37367510,13000,13050,13100,12990,2809