KissMeData/089980/min/candle-20240329.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240329,194300,1795942780,19830,19830,19830,19830,3686
20240329,194200,1795942780,19830,19830,19830,19830,0
20240329,194100,1795942780,19830,19830,19830,19830,0
20240329,194000,1795942780,19830,19830,19830,19830,0
20240329,193900,1795942780,19830,19830,19830,19830,0
20240329,193800,1795942780,19830,19830,19830,19830,0
20240329,193700,1795942780,19830,19830,19830,19830,0
20240329,193600,1795942780,19830,19830,19830,19830,0
20240329,193500,1795942780,19830,19830,19830,19830,0
20240329,193400,1795942780,19830,19830,19830,19830,0
20240329,193300,1795942780,19830,19830,19830,19830,0
20240329,193200,1795942780,19830,19830,19830,19830,0
20240329,193100,1795942780,19830,19830,19830,19830,0
20240329,193000,1795942780,19830,19830,19830,19830,0
20240329,192900,1795942780,19830,19830,19830,19830,0
20240329,192800,1795942780,19830,19830,19830,19830,0
20240329,192700,1795942780,19830,19830,19830,19830,0
20240329,192600,1795942780,19830,19830,19830,19830,0
20240329,192500,1795942780,19830,19830,19830,19830,0
20240329,192400,1795942780,19830,19830,19830,19830,0
20240329,192300,1795942780,19830,19830,19830,19830,0
20240329,192200,1795942780,19830,19830,19830,19830,0
20240329,192100,1795942780,19830,19830,19830,19830,0
20240329,192000,1795942780,19830,19830,19830,19830,0
20240329,191900,1795942780,19830,19830,19830,19830,0
20240329,191800,1795942780,19830,19830,19830,19830,0
20240329,191700,1795942780,19830,19830,19830,19830,0
20240329,191600,1795942780,19830,19830,19830,19830,0
20240329,191500,1795942780,19830,19830,19830,19830,0
20240329,191400,1795942780,19830,19830,19830,19830,0
20240329,191300,1795942780,19830,19830,19830,19830,3686
20240329,191200,1795942780,19830,19830,19830,19830,0
20240329,191100,1795942780,19830,19830,19830,19830,0
20240329,191000,1795942780,19830,19830,19830,19830,0
20240329,190900,1795942780,19830,19830,19830,19830,0
20240329,190800,1795942780,19830,19830,19830,19830,0
20240329,190700,1795942780,19830,19830,19830,19830,0
20240329,190600,1795942780,19830,19830,19830,19830,0
20240329,190500,1795942780,19830,19830,19830,19830,0
20240329,190400,1795942780,19830,19830,19830,19830,0
20240329,190300,1795942780,19830,19830,19830,19830,0
20240329,190200,1795942780,19830,19830,19830,19830,0
20240329,190100,1795942780,19830,19830,19830,19830,0
20240329,190000,1795942780,19830,19830,19830,19830,0
20240329,185900,1795942780,19830,19830,19830,19830,0
20240329,185800,1795942780,19830,19830,19830,19830,0
20240329,185700,1795942780,19830,19830,19830,19830,0
20240329,185600,1795942780,19830,19830,19830,19830,0
20240329,185500,1795942780,19830,19830,19830,19830,0
20240329,185400,1795942780,19830,19830,19830,19830,0
20240329,185300,1795942780,19830,19830,19830,19830,0
20240329,185200,1795942780,19830,19830,19830,19830,0
20240329,185100,1795942780,19830,19830,19830,19830,0
20240329,185000,1795942780,19830,19830,19830,19830,0
20240329,184900,1795942780,19830,19830,19830,19830,0
20240329,184800,1795942780,19830,19830,19830,19830,0
20240329,184700,1795942780,19830,19830,19830,19830,0
20240329,184600,1795942780,19830,19830,19830,19830,0
20240329,184500,1795942780,19830,19830,19830,19830,0
20240329,184400,1795942780,19830,19830,19830,19830,0
20240329,184300,1795942780,19830,19830,19830,19830,3686
20240329,184200,1795942780,19830,19830,19830,19830,0
20240329,184100,1795942780,19830,19830,19830,19830,0
20240329,184000,1795942780,19830,19830,19830,19830,0
20240329,183900,1795942780,19830,19830,19830,19830,0
20240329,183800,1795942780,19830,19830,19830,19830,0
20240329,183700,1795942780,19830,19830,19830,19830,0
20240329,183600,1795942780,19830,19830,19830,19830,0
20240329,183500,1795942780,19830,19830,19830,19830,0
20240329,183400,1795942780,19830,19830,19830,19830,0
20240329,183300,1795942780,19830,19830,19830,19830,0
20240329,183200,1795942780,19830,19830,19830,19830,0
20240329,183100,1795942780,19830,19830,19830,19830,0
20240329,183000,1795942780,19830,19830,19830,19830,0
20240329,182900,1795942780,19830,19830,19830,19830,0
20240329,182800,1795942780,19830,19830,19830,19830,0
20240329,182700,1795942780,19830,19830,19830,19830,0
20240329,182600,1795942780,19830,19830,19830,19830,0
20240329,182500,1795942780,19830,19830,19830,19830,0
20240329,182400,1795942780,19830,19830,19830,19830,0
20240329,182300,1795942780,19830,19830,19830,19830,0
20240329,182200,1795942780,19830,19830,19830,19830,0
20240329,182100,1795942780,19830,19830,19830,19830,0
20240329,182000,1795942780,19830,19830,19830,19830,0
20240329,181900,1795942780,19830,19830,19830,19830,0
20240329,181800,1795942780,19830,19830,19830,19830,0
20240329,181700,1795942780,19830,19830,19830,19830,0
20240329,181600,1795942780,19830,19830,19830,19830,0
20240329,181500,1795942780,19830,19830,19830,19830,0
20240329,181400,1795942780,19830,19830,19830,19830,0
20240329,181300,1795942780,19830,19830,19830,19830,3686
20240329,181200,1795942780,19830,19830,19830,19830,0
20240329,181100,1795942780,19830,19830,19830,19830,0
20240329,181000,1795942780,19830,19830,19830,19830,0
20240329,180900,1795942780,19830,19830,19830,19830,0
20240329,180800,1795942780,19830,19830,19830,19830,0
20240329,180700,1795942780,19830,19830,19830,19830,0
20240329,180600,1795942780,19830,19830,19830,19830,0
20240329,180500,1795942780,19830,19830,19830,19830,0
20240329,180400,1795942780,19830,19830,19830,19830,0
20240329,180300,1795942780,19830,19830,19830,19830,0
20240329,180200,1795942780,19830,19830,19830,19830,0
20240329,180100,1795942780,19830,19830,19830,19830,0
20240329,180000,1795942780,19830,19830,19830,19830,0
20240329,175900,1795942780,19830,19830,19830,19830,0
20240329,175800,1795942780,19830,19830,19830,19830,0
20240329,175700,1795942780,19830,19830,19830,19830,0
20240329,175600,1795942780,19830,19830,19830,19830,0
20240329,175500,1795942780,19830,19830,19830,19830,0
20240329,175400,1795942780,19830,19830,19830,19830,0
20240329,175300,1795942780,19830,19830,19830,19830,0
20240329,175200,1795942780,19830,19830,19830,19830,0
20240329,175100,1795942780,19830,19830,19830,19830,0
20240329,175000,1795942780,19830,19830,19830,19830,0
20240329,174900,1795942780,19830,19830,19830,19830,0
20240329,174800,1795942780,19830,19830,19830,19830,0
20240329,174700,1795942780,19830,19830,19830,19830,0
20240329,174600,1795942780,19830,19830,19830,19830,0
20240329,174500,1795942780,19830,19830,19830,19830,0
20240329,174400,1795942780,19830,19830,19830,19830,0
20240329,174300,1795942780,19830,19830,19830,19830,3686
20240329,174200,1795942780,19830,19830,19830,19830,0
20240329,174100,1795942780,19830,19830,19830,19830,0
20240329,174000,1795942780,19830,19830,19830,19830,0
20240329,173900,1795942780,19830,19830,19830,19830,0
20240329,173800,1795942780,19830,19830,19830,19830,0
20240329,173700,1795942780,19830,19830,19830,19830,0
20240329,173600,1795942780,19830,19830,19830,19830,0
20240329,173500,1795942780,19830,19830,19830,19830,0
20240329,173400,1795942780,19830,19830,19830,19830,0
20240329,173300,1795942780,19830,19830,19830,19830,0
20240329,173200,1795942780,19830,19830,19830,19830,0
20240329,173100,1795942780,19830,19830,19830,19830,0
20240329,173000,1795942780,19830,19830,19830,19830,0
20240329,172900,1795942780,19830,19830,19830,19830,0
20240329,172800,1795942780,19830,19830,19830,19830,0
20240329,172700,1795942780,19830,19830,19830,19830,0
20240329,172600,1795942780,19830,19830,19830,19830,0
20240329,172500,1795942780,19830,19830,19830,19830,0
20240329,172400,1795942780,19830,19830,19830,19830,0
20240329,172300,1795942780,19830,19830,19830,19830,0
20240329,172200,1795942780,19830,19830,19830,19830,0
20240329,172100,1795942780,19830,19830,19830,19830,0
20240329,172000,1795942780,19830,19830,19830,19830,0
20240329,171900,1795942780,19830,19830,19830,19830,0
20240329,171800,1795942780,19830,19830,19830,19830,0
20240329,171700,1795942780,19830,19830,19830,19830,0
20240329,171600,1795942780,19830,19830,19830,19830,0
20240329,171500,1795942780,19830,19830,19830,19830,0
20240329,171400,1795942780,19830,19830,19830,19830,0
20240329,171300,1795942780,19830,19830,19830,19830,3686
20240329,171200,1795942780,19830,19830,19830,19830,0
20240329,171100,1795942780,19830,19830,19830,19830,0
20240329,171000,1795942780,19830,19830,19830,19830,0
20240329,170900,1795942780,19830,19830,19830,19830,0
20240329,170800,1795942780,19830,19830,19830,19830,0
20240329,170700,1795942780,19830,19830,19830,19830,0
20240329,170600,1795942780,19830,19830,19830,19830,0
20240329,170500,1795942780,19830,19830,19830,19830,0
20240329,170400,1795942780,19830,19830,19830,19830,0
20240329,170300,1795942780,19830,19830,19830,19830,0
20240329,170200,1795942780,19830,19830,19830,19830,0
20240329,170100,1795942780,19830,19830,19830,19830,0
20240329,170000,1795942780,19830,19830,19830,19830,0
20240329,165900,1795942780,19830,19830,19830,19830,0
20240329,165800,1795942780,19830,19830,19830,19830,0
20240329,165700,1795942780,19830,19830,19830,19830,0
20240329,165600,1795942780,19830,19830,19830,19830,0
20240329,165500,1795942780,19830,19830,19830,19830,0
20240329,165400,1795942780,19830,19830,19830,19830,0
20240329,165300,1795942780,19830,19830,19830,19830,0
20240329,165200,1795942780,19830,19830,19830,19830,0
20240329,165100,1795942780,19830,19830,19830,19830,0
20240329,165000,1795942780,19830,19830,19830,19830,0
20240329,164900,1795942780,19830,19830,19830,19830,0
20240329,164800,1795942780,19830,19830,19830,19830,0
20240329,164700,1795942780,19830,19830,19830,19830,0
20240329,164600,1795942780,19830,19830,19830,19830,0
20240329,164500,1795942780,19830,19830,19830,19830,0
20240329,164400,1795942780,19830,19830,19830,19830,0
20240329,164300,1795942780,19830,19830,19830,19830,3686
20240329,164200,1795942780,19830,19830,19830,19830,0
20240329,164100,1795942780,19830,19830,19830,19830,0
20240329,164000,1795942780,19830,19830,19830,19830,0
20240329,163900,1795942780,19830,19830,19830,19830,0
20240329,163800,1795942780,19830,19830,19830,19830,0
20240329,163700,1795942780,19830,19830,19830,19830,0
20240329,163600,1795942780,19830,19830,19830,19830,0
20240329,163500,1795942780,19830,19830,19830,19830,0
20240329,163400,1795942780,19830,19830,19830,19830,0
20240329,163300,1795942780,19830,19830,19830,19830,0
20240329,163200,1795942780,19830,19830,19830,19830,0
20240329,163100,1795942780,19830,19830,19830,19830,0
20240329,163000,1795942780,19830,19830,19830,19830,0
20240329,162900,1795942780,19830,19830,19830,19830,0
20240329,162800,1795942780,19830,19830,19830,19830,0
20240329,162700,1795942780,19830,19830,19830,19830,0
20240329,162600,1795942780,19830,19830,19830,19830,0
20240329,162500,1795942780,19830,19830,19830,19830,0
20240329,162400,1795942780,19830,19830,19830,19830,0
20240329,162300,1795942780,19830,19830,19830,19830,0
20240329,162200,1795942780,19830,19830,19830,19830,0
20240329,162100,1795942780,19830,19830,19830,19830,0
20240329,162000,1795942780,19830,19830,19830,19830,0
20240329,161900,1795942780,19830,19830,19830,19830,0
20240329,161800,1795942780,19830,19830,19830,19830,0
20240329,161700,1795942780,19830,19830,19830,19830,0
20240329,161600,1795942780,19830,19830,19830,19830,0
20240329,161500,1795942780,19830,19830,19830,19830,0
20240329,161400,1795942780,19830,19830,19830,19830,0
20240329,161300,1795942780,19830,19830,19830,19830,3686
20240329,161200,1795942780,19830,19830,19830,19830,0
20240329,161100,1795942780,19830,19830,19830,19830,0
20240329,161000,1795942780,19830,19830,19830,19830,0
20240329,160900,1795942780,19830,19830,19830,19830,0
20240329,160800,1795942780,19830,19830,19830,19830,0
20240329,160700,1795942780,19830,19830,19830,19830,0
20240329,160600,1795942780,19830,19830,19830,19830,0
20240329,160500,1795942780,19830,19830,19830,19830,0
20240329,160400,1795942780,19830,19830,19830,19830,0
20240329,160300,1795942780,19830,19830,19830,19830,0
20240329,160200,1795942780,19830,19830,19830,19830,0
20240329,160100,1795942780,19830,19830,19830,19830,0
20240329,160000,1795942780,19830,19830,19830,19830,0
20240329,155900,1795942780,19830,19830,19830,19830,0
20240329,155800,1795942780,19830,19830,19830,19830,0
20240329,155700,1795942780,19830,19830,19830,19830,0
20240329,155600,1795942780,19830,19830,19830,19830,0
20240329,155500,1795942780,19830,19830,19830,19830,0
20240329,155400,1795942780,19830,19830,19830,19830,0
20240329,155300,1795942780,19830,19830,19830,19830,0
20240329,155200,1795942780,19830,19830,19830,19830,0
20240329,155100,1795942780,19830,19830,19830,19830,0
20240329,155000,1795942780,19830,19830,19830,19830,0
20240329,154900,1795942780,19830,19830,19830,19830,0
20240329,154800,1795942780,19830,19830,19830,19830,0
20240329,154700,1795942780,19830,19830,19830,19830,0
20240329,154600,1795942780,19830,19830,19830,19830,0
20240329,154500,1795942780,19830,19830,19830,19830,0
20240329,154400,1795942780,19830,19830,19830,19830,0
20240329,154300,1795942780,19830,19830,19830,19830,3686
20240329,154200,1795942780,19830,19830,19830,19830,0
20240329,154100,1795942780,19830,19830,19830,19830,0
20240329,154000,1795942780,19830,19830,19830,19830,0
20240329,153900,1795942780,19830,19830,19830,19830,0
20240329,153800,1795942780,19830,19830,19830,19830,0
20240329,153700,1795942780,19830,19830,19830,19830,0
20240329,153600,1795942780,19830,19830,19830,19830,0
20240329,153500,1795942780,19830,19830,19830,19830,0
20240329,153400,1795942780,19830,19830,19830,19830,0
20240329,153300,1795942780,19830,19830,19830,19830,0
20240329,153200,1795942780,19830,19830,19830,19830,0
20240329,153100,1795942780,19830,19830,19830,19830,0
20240329,153000,1795942780,19830,19830,19830,19830,3686
20240329,152900,1722849400,19820,19820,19820,19820,0
20240329,152800,1722849400,19820,19820,19820,19820,0
20240329,152700,1722849400,19820,19820,19820,19820,0
20240329,152600,1722849400,19820,19820,19820,19820,0
20240329,152500,1722849400,19820,19820,19820,19820,0
20240329,152400,1722849400,19820,19820,19820,19820,0
20240329,152300,1722849400,19820,19820,19820,19820,0
20240329,152200,1722849400,19820,19820,19820,19820,0
20240329,152100,1722849400,19820,19820,19820,19820,0
20240329,152000,1722849400,19820,19820,19820,19820,0
20240329,151900,1722849400,19820,19810,19820,19810,342
20240329,151800,1716073080,19810,19770,19810,19770,643
20240329,151700,1703352700,19770,19750,19780,19750,906
20240329,151600,1685441150,19750,19750,19760,19750,238
20240329,151500,1680740520,19750,19750,19760,19750,437
20240329,151400,1672109670,19750,19750,19760,19750,455
20240329,151300,1663123120,19750,19750,19760,19750,658
20240329,151200,1650127610,19760,19760,19760,19750,123
20240329,151100,1647697160,19750,19750,19770,19740,784
20240329,151000,1632213010,19770,19730,19770,19730,821
20240329,150900,1616001230,19720,19700,19730,19700,722
20240329,150800,1601774100,19700,19700,19720,19700,249
20240329,150700,1596867930,19710,19690,19720,19680,543
20240329,150600,1586168660,19700,19660,19700,19650,812
20240329,150500,1570199100,19650,19640,19660,19640,535
20240329,150400,1559685520,19640,19630,19650,19630,44
20240329,150300,1558821140,19640,19640,19640,19630,95
20240329,150200,1556955380,19630,19640,19640,19630,22
20240329,150100,1556523510,19630,19630,19640,19620,300
20240329,150000,1550633010,19620,19600,19620,19600,825
20240329,145900,1534449520,19600,19610,19610,19600,32
20240329,145800,1533822300,19610,19580,19610,19570,115
20240329,145700,1531570440,19600,19590,19630,19590,1618
20240329,145600,1499846080,19570,19550,19590,19550,506
20240329,145500,1489939550,19550,19550,19560,19550,299
20240329,145400,1484091850,19550,19550,19550,19550,88
20240329,145300,1482371450,19550,19550,19550,19550,78
20240329,145200,1480846550,19550,19550,19550,19550,293
20240329,145100,1475118400,19550,19550,19550,19550,78
20240329,145000,1473593500,19550,19550,19550,19550,137
20240329,144900,1470915150,19550,19550,19550,19550,95
20240329,144800,1469057900,19550,19580,19580,19530,285
20240329,144700,1463481090,19570,19570,19580,19570,124
20240329,144600,1461054370,19580,19530,19580,19530,480
20240329,144500,1451661800,19530,19540,19540,19530,61
20240329,144400,1450470460,19530,19520,19560,19520,68
20240329,144300,1449142420,19520,19520,19520,19520,164
20240329,144200,1445941140,19520,19520,19520,19520,35
20240329,144100,1445257940,19560,19500,19560,19500,797
20240329,144000,1429677300,19500,19500,19500,19500,334
20240329,143900,1423164300,19500,19500,19510,19500,102
20240329,143800,1421175250,19550,19500,19550,19500,95
20240329,143700,1419321440,19500,19500,19500,19500,92
20240329,143600,1417527440,19500,19500,19510,19500,59
20240329,143500,1416376410,19500,19500,19500,19500,117
20240329,143400,1414094910,19500,19550,19550,19500,42
20240329,143300,1413275770,19540,19430,19540,19430,672
20240329,143200,1400157140,19430,19430,19430,19430,62
20240329,143100,1398952480,19430,19430,19430,19430,376
20240329,143000,1391646800,19430,19430,19430,19430,77
20240329,142900,1390150690,19430,19430,19430,19430,51
20240329,142800,1389159760,19430,19430,19440,19430,120
20240329,142700,1386828150,19460,19460,19490,19430,104
20240329,142600,1384805960,19470,19440,19490,19430,545
20240329,142500,1374187400,19450,19450,19450,19440,65
20240329,142400,1372923740,19440,19450,19450,19440,326
20240329,142300,1366586170,19450,19440,19460,19440,373
20240329,142200,1359328420,19450,19440,19450,19440,188
20240329,142100,1355673600,19440,19440,19450,19440,57
20240329,142000,1354565510,19450,19450,19450,19440,584
20240329,141900,1343209720,19450,19450,19460,19450,311
20240329,141800,1337160760,19450,19450,19450,19450,67
20240329,141700,1335857610,19450,19450,19450,19450,64
20240329,141600,1334612810,19450,19450,19450,19450,111
20240329,141500,1332453860,19450,19450,19460,19450,44
20240329,141400,1331597990,19450,19450,19450,19450,70
20240329,141300,1330236490,19450,19470,19470,19450,91
20240329,141200,1328466220,19460,19460,19460,19460,80
20240329,141100,1326909420,19460,19460,19460,19460,66
20240329,141000,1325625060,19460,19460,19460,19460,67
20240329,140900,1324321240,19460,19460,19490,19460,87
20240329,140800,1322627850,19470,19460,19470,19460,53
20240329,140700,1321596100,19470,19460,19480,19460,66
20240329,140600,1320311320,19470,19460,19470,19460,73
20240329,140500,1318890660,19460,19460,19470,19460,93
20240329,140400,1317080860,19460,19470,19470,19460,49
20240329,140300,1316126970,19480,19460,19480,19460,105
20240329,140200,1314082710,19460,19470,19470,19460,63
20240329,140100,1312856290,19470,19470,19470,19470,99
20240329,140000,1310928760,19470,19470,19470,19460,61
20240329,135900,1309741220,19470,19470,19470,19470,64
20240329,135800,1308495140,19470,19470,19480,19470,136
20240329,135700,1305847020,19470,19470,19480,19470,70
20240329,135600,1304484080,19480,19500,19500,19460,62
20240329,135500,1303277320,19490,19460,19490,19460,87
20240329,135400,1301584250,19470,19460,19470,19450,69
20240329,135300,1300241640,19460,19450,19460,19450,67
20240329,135200,1298938340,19460,19450,19460,19450,64
20240329,135100,1297693130,19460,19460,19460,19450,293
20240329,135000,1291993930,19460,19490,19490,19460,117
20240329,134900,1289717000,19490,19490,19500,19490,36
20240329,134800,1289015340,19520,19490,19520,19490,65
20240329,134700,1287748440,19490,19480,19490,19460,119
20240329,134600,1285431330,19480,19490,19530,19480,135
20240329,134500,1282799910,19490,19490,19490,19490,65
20240329,134400,1281533060,19490,19510,19530,19490,199
20240329,134300,1277652430,19510,19530,19540,19510,510
20240329,134200,1267695200,19530,19530,19530,19520,310
20240329,134100,1261641200,19530,19530,19540,19530,74
20240329,134000,1260195970,19530,19530,19530,19530,55
20240329,133900,1259121820,19530,19530,19530,19530,84
20240329,133800,1257481300,19530,19530,19530,19530,8
20240329,133700,1257325060,19540,19530,19540,19530,13
20240329,133600,1257071160,19530,19530,19530,19530,265
20240329,133500,1251895710,19540,19550,19550,19530,20
20240329,133400,1251505080,19540,19530,19540,19530,6
20240329,133300,1251387870,19530,19540,19540,19530,24
20240329,133200,1250919130,19530,19510,19540,19510,36
20240329,133100,1250216350,19530,19530,19530,19530,78
20240329,133000,1248693010,19530,19540,19540,19530,130
20240329,132900,1246154090,19550,19540,19550,19530,5
20240329,132800,1246056390,19550,19550,19560,19540,8
20240329,132700,1245899990,19530,19530,19550,19530,10
20240329,132600,1245704630,19530,19510,19560,19510,27
20240329,132500,1245177510,19540,19530,19540,19520,178
20240329,132400,1241702040,19530,19530,19530,19530,80
20240329,132300,1240139640,19530,19540,19540,19530,130
20240329,132200,1237600200,19550,19550,19550,19550,2
20240329,132100,1237561100,19540,19540,19540,19540,0
20240329,132000,1237561100,19540,19540,19540,19540,1
20240329,131900,1237541560,19550,19550,19550,19550,15
20240329,131800,1237248310,19530,19530,19530,19530,1
20240329,131700,1237228780,19530,19530,19530,19530,0
20240329,131600,1237228780,19530,19560,19560,19530,9
20240329,131500,1237052980,19560,19530,19560,19530,73
20240329,131400,1235627260,19520,19520,19520,19520,1
20240329,131300,1235607740,19530,19530,19530,19530,1
20240329,131200,1235588210,19530,19530,19530,19530,0
20240329,131100,1235588210,19530,19530,19530,19530,362
20240329,131000,1228518350,19540,19540,19540,19540,8
20240329,130900,1228362030,19530,19540,19540,19530,19
20240329,130800,1227990940,19540,19540,19540,19540,4
20240329,130700,1227912780,19540,19540,19540,19540,0
20240329,130600,1227912780,19540,19540,19540,19540,20
20240329,130500,1227521980,19540,19540,19540,19540,0
20240329,130400,1227521980,19540,19540,19540,19540,1
20240329,130300,1227502440,19540,19540,19540,19540,83
20240329,130200,1225880620,19550,19550,19550,19550,0
20240329,130100,1225880620,19550,19550,19550,19550,3
20240329,130000,1225821970,19560,19540,19560,19540,11
20240329,125900,1225606830,19560,19560,19560,19560,0
20240329,125800,1225606830,19560,19570,19570,19560,84
20240329,125700,1223963050,19580,19590,19590,19580,133
20240329,125600,1221358710,19600,19590,19600,19590,37
20240329,125500,1220633860,19580,19590,19590,19580,8
20240329,125400,1220477170,19590,19590,19590,19590,37
20240329,125300,1219752340,19580,19580,19580,19580,1
20240329,125200,1219732760,19590,19590,19590,19590,101
20240329,125100,1217754170,19590,19590,19590,19590,1
20240329,125000,1217734580,19590,19590,19590,19590,0
20240329,124900,1217734580,19590,19590,19590,19590,1
20240329,124800,1217714990,19580,19560,19590,19560,155
20240329,124700,1214681630,19550,19550,19570,19550,52
20240329,124600,1213664910,19570,19530,19570,19530,110
20240329,124500,1211513410,19520,19520,19520,19520,0
20240329,124400,1211513410,19520,19520,19520,19520,0
20240329,124300,1211513410,19520,19510,19520,19510,281
20240329,124200,1206029030,19520,19520,19520,19510,51
20240329,124100,1205033930,19520,19520,19520,19520,10
20240329,124000,1204838730,19530,19530,19530,19530,0
20240329,123900,1204838730,19530,19530,19530,19530,373
20240329,123800,1197554040,19530,19540,19540,19450,2564
20240329,123700,1147586820,19540,19540,19540,19540,103
20240329,123600,1145574200,19540,19540,19540,19530,188
20240329,123500,1141901650,19540,19560,19560,19540,178
20240329,123400,1138421200,19570,19570,19570,19570,0
20240329,123300,1138421200,19570,19560,19570,19560,12
20240329,123200,1138186460,19570,19580,19580,19570,567
20240329,123100,1127090260,19570,19590,19590,19570,69
20240329,123000,1125739910,19570,19580,19580,19570,790
20240329,122900,1110273780,19590,19590,19590,19590,11
20240329,122800,1110058290,19590,19590,19590,19590,297
20240329,122700,1104240060,19590,19600,19600,19590,77
20240329,122600,1102731530,19600,19600,19600,19600,17
20240329,122500,1102398330,19600,19600,19600,19600,0
20240329,122400,1102398330,19600,19600,19600,19600,1
20240329,122300,1102378730,19600,19600,19600,19600,1
20240329,122200,1102359130,19600,19610,19610,19600,177
20240329,122100,1098889450,19610,19640,19640,19610,5
20240329,122000,1098791300,19620,19610,19620,19610,71
20240329,121900,1097398980,19610,19610,19610,19610,1
20240329,121800,1097379370,19590,19590,19590,19590,66
20240329,121700,1096086430,19610,19610,19630,19610,165
20240329,121600,1092850740,19620,19620,19620,19600,574
20240329,121500,1081594840,19630,19630,19630,19630,12
20240329,121400,1081359280,19640,19640,19640,19640,2
20240329,121300,1081320000,19630,19640,19640,19630,28
20240329,121200,1080770340,19660,19660,19660,19660,0
20240329,121100,1080770340,19660,19660,19660,19660,0
20240329,121000,1080770340,19660,19640,19660,19640,50
20240329,120900,1079787360,19660,19640,19660,19640,5
20240329,120800,1079689100,19660,19630,19660,19630,6
20240329,120700,1079571280,19630,19660,19660,19630,77
20240329,120600,1078058730,19660,19660,19660,19660,17
20240329,120500,1077724510,19680,19640,19680,19640,27
20240329,120400,1077193290,19640,19690,19690,19640,36
20240329,120300,1076485890,19690,19690,19690,19690,0
20240329,120200,1076485890,19690,19690,19690,19690,0
20240329,120100,1076485890,19690,19690,19690,19690,15
20240329,120000,1076190540,19690,19690,19690,19690,0
20240329,115900,1076190540,19690,19690,19690,19690,1
20240329,115800,1076170850,19620,19640,19690,19600,182
20240329,115700,1072603170,19700,19630,19700,19630,12
20240329,115600,1072367440,19600,19630,19630,19600,19
20240329,115500,1071994560,19610,19610,19610,19610,331
20240329,115400,1065503650,19620,19620,19620,19610,215
20240329,115300,1061286910,19620,19650,19650,19620,359
20240329,115200,1054236010,19660,19680,19680,19660,92
20240329,115100,1052426110,19690,19700,19710,19690,7
20240329,115000,1052288190,19710,19690,19710,19680,30
20240329,114900,1051697710,19690,19700,19710,19680,165
20240329,114800,1048449760,19720,19700,19730,19700,20
20240329,114700,1048055410,19700,19690,19700,19680,110
20240329,114600,1045888470,19720,19710,19720,19680,126
20240329,114500,1043407710,19700,19720,19740,19700,728
20240329,114400,1029053420,19740,19730,19750,19730,87
20240329,114300,1027336680,19750,19780,19780,19740,321
20240329,114200,1020994990,19790,19770,19800,19770,97
20240329,114100,1019077070,19770,19760,19780,19760,9
20240329,114000,1018899110,19770,19750,19770,19750,78
20240329,113900,1017358180,19750,19750,19750,19750,264
20240329,113800,1012144180,19750,19750,19750,19750,10
20240329,113700,1011946680,19750,19770,19770,19720,1116
20240329,113600,989918640,19770,19810,19810,19770,1008
20240329,113500,969965860,19840,19840,19850,19810,2147
20240329,113400,927416080,19840,19860,19860,19840,722
20240329,113300,913079690,19870,19860,19870,19860,44
20240329,113200,912205550,19880,19860,19880,19850,562
20240329,113100,901047830,19860,19860,19880,19850,639
20240329,113000,888352300,19860,19900,19900,19860,569
20240329,112900,877039850,19920,19890,19920,19890,999
20240329,112800,857161210,19880,19860,19890,19850,794
20240329,112700,841384930,19840,19820,19850,19810,742
20240329,112600,826664720,19810,19810,19820,19810,96
20240329,112500,824762650,19810,19790,19810,19790,436
20240329,112400,816127670,19790,19740,19800,19730,2450
20240329,112300,767709740,19740,19670,19740,19670,1909
20240329,112200,730086530,19680,19620,19680,19610,1376
20240329,112100,703061040,19610,19610,19620,19610,179
20240329,112000,699550840,19610,19610,19610,19600,282
20240329,111900,694023340,19600,19600,19600,19600,318
20240329,111800,687790540,19600,19580,19610,19580,311
20240329,111700,681694450,19600,19610,19610,19560,1021
20240329,111600,661694190,19620,19610,19620,19610,61
20240329,111500,660497750,19620,19570,19640,19570,2922
20240329,111400,603230680,19560,19520,19560,19520,588
20240329,111300,591740210,19520,19530,19530,19500,2221
20240329,111200,548405700,19540,19540,19540,19530,429
20240329,111100,540023690,19530,19520,19530,19520,487
20240329,111000,530515280,19520,19520,19520,19520,250
20240329,110900,525635280,19530,19520,19530,19520,347
20240329,110800,518861830,19520,19520,19520,19520,247
20240329,110700,514040390,19520,19510,19520,19510,234
20240329,110600,509472980,19520,19550,19550,19520,161
20240329,110500,506327890,19550,19550,19550,19550,341
20240329,110400,499661340,19550,19530,19550,19530,253
20240329,110300,494716710,19530,19500,19530,19500,1759
20240329,110200,460400260,19490,19470,19490,19470,2367
20240329,110100,414290710,19460,19460,19460,19460,93
20240329,110000,412480930,19460,19430,19460,19430,1135
20240329,105900,390406250,19420,19420,19420,19420,0
20240329,105800,390406250,19420,19420,19450,19420,3
20240329,105700,390347960,19430,19430,19430,19430,0
20240329,105600,390347960,19430,19430,19430,19430,1
20240329,105500,390328530,19420,19420,19420,19420,1
20240329,105400,390309110,19440,19430,19440,19430,100
20240329,105300,388365150,19420,19440,19440,19420,147
20240329,105200,385509290,19440,19430,19440,19430,112
20240329,105100,383333020,19430,19440,19440,19430,6
20240329,105000,383216390,19440,19440,19440,19440,0
20240329,104900,383216390,19440,19440,19440,19440,112
20240329,104800,381039110,19440,19440,19440,19440,154
20240329,104700,378045350,19440,19440,19440,19440,31
20240329,104600,377442710,19430,19440,19440,19430,20
20240329,104500,377054010,19440,19440,19440,19440,56
20240329,104400,375965370,19440,19440,19440,19440,0
20240329,104300,375965370,19440,19440,19440,19440,1
20240329,104200,375945930,19440,19440,19440,19440,0
20240329,104100,375945930,19440,19430,19440,19430,153
20240329,104000,372973040,19430,19440,19440,19430,63
20240329,103900,371748330,19440,19440,19440,19440,123
20240329,103800,369357210,19440,19440,19440,19440,25
20240329,103700,368871210,19440,19440,19440,19440,0
20240329,103600,368871210,19440,19460,19460,19440,390
20240329,103500,361286180,19460,19450,19460,19440,87
20240329,103400,359593920,19450,19440,19450,19440,829
20240329,103300,343470030,19450,19450,19450,19450,0
20240329,103200,343470030,19450,19430,19450,19430,31
20240329,103100,342867100,19430,19430,19430,19430,1
20240329,103000,342847670,19430,19440,19440,19430,193
20240329,102900,339097260,19440,19440,19440,19440,180
20240329,102800,335598060,19430,19430,19430,19430,10
20240329,102700,335403760,19430,19430,19430,19430,195
20240329,102600,331614910,19440,19440,19440,19440,0
20240329,102500,331614910,19440,19440,19440,19440,0
20240329,102400,331614910,19440,19440,19440,19440,0
20240329,102300,331614910,19440,19430,19440,19430,570
20240329,102200,320539780,19440,19440,19440,19440,0
20240329,102100,320539780,19440,19440,19440,19440,3
20240329,102000,320481460,19450,19450,19450,19450,10
20240329,101900,320286960,19450,19450,19450,19450,0
20240329,101800,320286960,19450,19450,19450,19450,21
20240329,101700,319878510,19450,19450,19450,19450,1
20240329,101600,319859060,19450,19440,19450,19440,9
20240329,101500,319684090,19430,19430,19430,19430,35
20240329,101400,319004040,19400,19390,19430,19390,3114
20240329,101300,258592430,19390,19400,19400,19390,111
20240329,101200,256439140,19400,19390,19400,19390,4
20240329,101100,256361570,19390,19390,19400,19390,79
20240329,101000,254829580,19400,19390,19400,19390,109
20240329,100900,252716040,19390,19370,19390,19370,54
20240329,100800,251669020,19350,19350,19350,19350,0
20240329,100700,251669020,19350,19350,19350,19350,49
20240329,100600,250720870,19350,19380,19380,19350,426
20240329,100500,242466520,19380,19320,19380,19320,775
20240329,100400,227464360,19330,19310,19330,19300,31
20240329,100300,226865530,19330,19330,19330,19310,47
20240329,100200,225957560,19340,19340,19340,19340,0
20240329,100100,225957560,19340,19340,19340,19330,21
20240329,100000,225551600,19340,19350,19350,19340,14
20240329,095900,225280830,19350,19310,19350,19310,70
20240329,095800,223927200,19340,19310,19340,19310,13
20240329,095700,223676110,19310,19310,19350,19310,55
20240329,095600,222613560,19310,19310,19310,19310,4
20240329,095500,222536320,19310,19310,19310,19310,0
20240329,095400,222536320,19310,19330,19340,19300,54
20240329,095300,221493570,19320,19280,19320,19280,1811
20240329,095200,186558970,19280,19280,19280,19280,120
20240329,095100,184245370,19290,19290,19290,19290,5
20240329,095000,184148920,19280,19280,19280,19280,8
20240329,094900,183994680,19280,19280,19280,19280,11
20240329,094800,183782600,19280,19280,19280,19280,123
20240329,094700,181411160,19270,19270,19270,19270,51
20240329,094600,180428390,19290,19280,19290,19280,25
20240329,094500,179946230,19270,19250,19270,19250,140
20240329,094400,177250890,19260,19260,19260,19260,52
20240329,094300,176249370,19270,19270,19270,19270,148
20240329,094200,173397410,19270,19270,19270,19270,20
20240329,094100,173012010,19270,19270,19280,19270,22
20240329,094000,172588030,19260,19260,19260,19250,23
20240329,093900,172145080,19270,19270,19280,19270,24
20240329,093800,171682580,19280,19250,19280,19250,296
20240329,093700,165984550,19250,19280,19280,19250,399
20240329,093600,158299920,19280,19290,19290,19270,287
20240329,093500,152767530,19290,19290,19290,19290,3
20240329,093400,152709660,19290,19290,19290,19290,25
20240329,093300,152227410,19290,19300,19300,19290,217
20240329,093200,148041430,19310,19280,19310,19280,151
20240329,093100,145129730,19280,19280,19280,19280,43
20240329,093000,144300690,19270,19280,19280,19270,145
20240329,092900,141506510,19280,19280,19280,19280,7
20240329,092800,141371550,19280,19280,19290,19280,682
20240329,092700,128221560,19290,19290,19290,19290,99
20240329,092600,126311850,19310,19310,19310,19310,2
20240329,092500,126273230,19290,19290,19290,19290,0
20240329,092400,126273230,19290,19290,19290,19290,84
20240329,092300,124652870,19310,19280,19310,19280,64
20240329,092200,123418890,19270,19360,19360,19270,2952
20240329,092100,66445310,19350,19350,19350,19350,21
20240329,092000,66038960,19360,19330,19360,19330,12
20240329,091900,65806870,19330,19350,19350,19330,81
20240329,091800,64239950,19360,19360,19380,19360,48
20240329,091700,63310650,19360,19370,19370,19360,62
20240329,091600,62110000,19370,19380,19380,19370,3
20240329,091500,62051880,19390,19390,19390,19390,46
20240329,091400,61159940,19400,19350,19400,19350,452
20240329,091300,52396020,19370,19370,19370,19370,0
20240329,091200,52396020,19370,19320,19370,19310,29
20240329,091100,51835030,19370,19370,19370,19370,21
20240329,091000,51428260,19380,19380,19380,19380,0
20240329,090900,51428260,19380,19340,19380,19300,962
20240329,090800,32803560,19340,19380,19380,19340,246
20240329,090700,28043550,19400,19400,19400,19390,125
20240329,090600,25619410,19420,19430,19430,19420,22
20240329,090500,25192150,19370,19350,19370,19350,318
20240329,090400,19038540,19360,19360,19360,19360,136
20240329,090300,16405580,19370,19370,19370,19370,35
20240329,090200,15727630,19400,19450,19450,19400,18
20240329,090100,15377580,19390,19470,19470,19360,497
20240329,090000,5749330,19490,19490,19490,19480,295