KissMeData/032190/min/candle-20240320.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240320,191200,1613989990,12970,12970,12970,12970,20516
20240320,191100,1613989990,12970,12970,12970,12970,0
20240320,191000,1613989990,12970,12970,12970,12970,0
20240320,190900,1613989990,12970,12970,12970,12970,0
20240320,190800,1613989990,12970,12970,12970,12970,0
20240320,190700,1613989990,12970,12970,12970,12970,0
20240320,190600,1613989990,12970,12970,12970,12970,0
20240320,190500,1613989990,12970,12970,12970,12970,0
20240320,190400,1613989990,12970,12970,12970,12970,0
20240320,190300,1613989990,12970,12970,12970,12970,0
20240320,190200,1613989990,12970,12970,12970,12970,0
20240320,190100,1613989990,12970,12970,12970,12970,0
20240320,190000,1613989990,12970,12970,12970,12970,0
20240320,185900,1613989990,12970,12970,12970,12970,0
20240320,185800,1613989990,12970,12970,12970,12970,0
20240320,185700,1613989990,12970,12970,12970,12970,0
20240320,185600,1613989990,12970,12970,12970,12970,0
20240320,185500,1613989990,12970,12970,12970,12970,0
20240320,185400,1613989990,12970,12970,12970,12970,0
20240320,185300,1613989990,12970,12970,12970,12970,0
20240320,185200,1613989990,12970,12970,12970,12970,0
20240320,185100,1613989990,12970,12970,12970,12970,0
20240320,185000,1613989990,12970,12970,12970,12970,0
20240320,184900,1613989990,12970,12970,12970,12970,0
20240320,184800,1613989990,12970,12970,12970,12970,0
20240320,184700,1613989990,12970,12970,12970,12970,0
20240320,184600,1613989990,12970,12970,12970,12970,0
20240320,184500,1613989990,12970,12970,12970,12970,0
20240320,184400,1613989990,12970,12970,12970,12970,0
20240320,184300,1613989990,12970,12970,12970,12970,0
20240320,184200,1613989990,12970,12970,12970,12970,20516
20240320,184100,1613989990,12970,12970,12970,12970,0
20240320,184000,1613989990,12970,12970,12970,12970,0
20240320,183900,1613989990,12970,12970,12970,12970,0
20240320,183800,1613989990,12970,12970,12970,12970,0
20240320,183700,1613989990,12970,12970,12970,12970,0
20240320,183600,1613989990,12970,12970,12970,12970,0
20240320,183500,1613989990,12970,12970,12970,12970,0
20240320,183400,1613989990,12970,12970,12970,12970,0
20240320,183300,1613989990,12970,12970,12970,12970,0
20240320,183200,1613989990,12970,12970,12970,12970,0
20240320,183100,1613989990,12970,12970,12970,12970,0
20240320,183000,1613989990,12970,12970,12970,12970,0
20240320,182900,1613989990,12970,12970,12970,12970,0
20240320,182800,1613989990,12970,12970,12970,12970,0
20240320,182700,1613989990,12970,12970,12970,12970,0
20240320,182600,1613989990,12970,12970,12970,12970,0
20240320,182500,1613989990,12970,12970,12970,12970,0
20240320,182400,1613989990,12970,12970,12970,12970,0
20240320,182300,1613989990,12970,12970,12970,12970,0
20240320,182200,1613989990,12970,12970,12970,12970,0
20240320,182100,1613989990,12970,12970,12970,12970,0
20240320,182000,1613989990,12970,12970,12970,12970,0
20240320,181900,1613989990,12970,12970,12970,12970,0
20240320,181800,1613989990,12970,12970,12970,12970,0
20240320,181700,1613989990,12970,12970,12970,12970,0
20240320,181600,1613989990,12970,12970,12970,12970,0
20240320,181500,1613989990,12970,12970,12970,12970,0
20240320,181400,1613989990,12970,12970,12970,12970,0
20240320,181300,1613989990,12970,12970,12970,12970,0
20240320,181200,1613989990,12970,12970,12970,12970,20516
20240320,181100,1613989990,12970,12970,12970,12970,0
20240320,181000,1613989990,12970,12970,12970,12970,0
20240320,180900,1613989990,12970,12970,12970,12970,0
20240320,180800,1613989990,12970,12970,12970,12970,0
20240320,180700,1613989990,12970,12970,12970,12970,0
20240320,180600,1613989990,12970,12970,12970,12970,0
20240320,180500,1613989990,12970,12970,12970,12970,0
20240320,180400,1613989990,12970,12970,12970,12970,0
20240320,180300,1613989990,12970,12970,12970,12970,0
20240320,180200,1613989990,12970,12970,12970,12970,0
20240320,180100,1613989990,12970,12970,12970,12970,0
20240320,180000,1613989990,12970,12970,12970,12970,0
20240320,175900,1613989990,12970,12970,12970,12970,0
20240320,175800,1613989990,12970,12970,12970,12970,0
20240320,175700,1613989990,12970,12970,12970,12970,0
20240320,175600,1613989990,12970,12970,12970,12970,0
20240320,175500,1613989990,12970,12970,12970,12970,0
20240320,175400,1613989990,12970,12970,12970,12970,0
20240320,175300,1613989990,12970,12970,12970,12970,0
20240320,175200,1613989990,12970,12970,12970,12970,0
20240320,175100,1613989990,12970,12970,12970,12970,0
20240320,175000,1613989990,12970,12970,12970,12970,0
20240320,174900,1613989990,12970,12970,12970,12970,0
20240320,174800,1613989990,12970,12970,12970,12970,0
20240320,174700,1613989990,12970,12970,12970,12970,0
20240320,174600,1613989990,12970,12970,12970,12970,0
20240320,174500,1613989990,12970,12970,12970,12970,0
20240320,174400,1613989990,12970,12970,12970,12970,0
20240320,174300,1613989990,12970,12970,12970,12970,0
20240320,174200,1613989990,12970,12970,12970,12970,20516
20240320,174100,1613989990,12970,12970,12970,12970,0
20240320,174000,1613989990,12970,12970,12970,12970,0
20240320,173900,1613989990,12970,12970,12970,12970,0
20240320,173800,1613989990,12970,12970,12970,12970,0
20240320,173700,1613989990,12970,12970,12970,12970,0
20240320,173600,1613989990,12970,12970,12970,12970,0
20240320,173500,1613989990,12970,12970,12970,12970,0
20240320,173400,1613989990,12970,12970,12970,12970,0
20240320,173300,1613989990,12970,12970,12970,12970,0
20240320,173200,1613989990,12970,12970,12970,12970,0
20240320,173100,1613989990,12970,12970,12970,12970,0
20240320,173000,1613989990,12970,12970,12970,12970,0
20240320,172900,1613989990,12970,12970,12970,12970,0
20240320,172800,1613989990,12970,12970,12970,12970,0
20240320,172700,1613989990,12970,12970,12970,12970,0
20240320,172600,1613989990,12970,12970,12970,12970,0
20240320,172500,1613989990,12970,12970,12970,12970,0
20240320,172400,1613989990,12970,12970,12970,12970,0
20240320,172300,1613989990,12970,12970,12970,12970,0
20240320,172200,1613989990,12970,12970,12970,12970,0
20240320,172100,1613989990,12970,12970,12970,12970,0
20240320,172000,1613989990,12970,12970,12970,12970,0
20240320,171900,1613989990,12970,12970,12970,12970,0
20240320,171800,1613989990,12970,12970,12970,12970,0
20240320,171700,1613989990,12970,12970,12970,12970,0
20240320,171600,1613989990,12970,12970,12970,12970,0
20240320,171500,1613989990,12970,12970,12970,12970,0
20240320,171400,1613989990,12970,12970,12970,12970,0
20240320,171300,1613989990,12970,12970,12970,12970,0
20240320,171200,1613989990,12970,12970,12970,12970,20516
20240320,171100,1613989990,12970,12970,12970,12970,0
20240320,171000,1613989990,12970,12970,12970,12970,0
20240320,170900,1613989990,12970,12970,12970,12970,0
20240320,170800,1613989990,12970,12970,12970,12970,0
20240320,170700,1613989990,12970,12970,12970,12970,0
20240320,170600,1613989990,12970,12970,12970,12970,0
20240320,170500,1613989990,12970,12970,12970,12970,0
20240320,170400,1613989990,12970,12970,12970,12970,0
20240320,170300,1613989990,12970,12970,12970,12970,0
20240320,170200,1613989990,12970,12970,12970,12970,0
20240320,170100,1613989990,12970,12970,12970,12970,0
20240320,170000,1613989990,12970,12970,12970,12970,0
20240320,165900,1613989990,12970,12970,12970,12970,0
20240320,165800,1613989990,12970,12970,12970,12970,0
20240320,165700,1613989990,12970,12970,12970,12970,0
20240320,165600,1613989990,12970,12970,12970,12970,0
20240320,165500,1613989990,12970,12970,12970,12970,0
20240320,165400,1613989990,12970,12970,12970,12970,0
20240320,165300,1613989990,12970,12970,12970,12970,0
20240320,165200,1613989990,12970,12970,12970,12970,0
20240320,165100,1613989990,12970,12970,12970,12970,0
20240320,165000,1613989990,12970,12970,12970,12970,0
20240320,164900,1613989990,12970,12970,12970,12970,0
20240320,164800,1613989990,12970,12970,12970,12970,0
20240320,164700,1613989990,12970,12970,12970,12970,0
20240320,164600,1613989990,12970,12970,12970,12970,0
20240320,164500,1613989990,12970,12970,12970,12970,0
20240320,164400,1613989990,12970,12970,12970,12970,0
20240320,164300,1613989990,12970,12970,12970,12970,0
20240320,164200,1613989990,12970,12970,12970,12970,20516
20240320,164100,1613989990,12970,12970,12970,12970,0
20240320,164000,1613989990,12970,12970,12970,12970,0
20240320,163900,1613989990,12970,12970,12970,12970,0
20240320,163800,1613989990,12970,12970,12970,12970,0
20240320,163700,1613989990,12970,12970,12970,12970,0
20240320,163600,1613989990,12970,12970,12970,12970,0
20240320,163500,1613989990,12970,12970,12970,12970,0
20240320,163400,1613989990,12970,12970,12970,12970,0
20240320,163300,1613989990,12970,12970,12970,12970,0
20240320,163200,1613989990,12970,12970,12970,12970,0
20240320,163100,1613989990,12970,12970,12970,12970,0
20240320,163000,1613989990,12970,12970,12970,12970,0
20240320,162900,1613989990,12970,12970,12970,12970,0
20240320,162800,1613989990,12970,12970,12970,12970,0
20240320,162700,1613989990,12970,12970,12970,12970,0
20240320,162600,1613989990,12970,12970,12970,12970,0
20240320,162500,1613989990,12970,12970,12970,12970,0
20240320,162400,1613989990,12970,12970,12970,12970,0
20240320,162300,1613989990,12970,12970,12970,12970,0
20240320,162200,1613989990,12970,12970,12970,12970,0
20240320,162100,1613989990,12970,12970,12970,12970,0
20240320,162000,1613989990,12970,12970,12970,12970,0
20240320,161900,1613989990,12970,12970,12970,12970,0
20240320,161800,1613989990,12970,12970,12970,12970,0
20240320,161700,1613989990,12970,12970,12970,12970,0
20240320,161600,1613989990,12970,12970,12970,12970,0
20240320,161500,1613989990,12970,12970,12970,12970,0
20240320,161400,1613989990,12970,12970,12970,12970,0
20240320,161300,1613989990,12970,12970,12970,12970,0
20240320,161200,1613989990,12970,12970,12970,12970,20516
20240320,161100,1613989990,12970,12970,12970,12970,0
20240320,161000,1613989990,12970,12970,12970,12970,0
20240320,160900,1613989990,12970,12970,12970,12970,0
20240320,160800,1613989990,12970,12970,12970,12970,0
20240320,160700,1613989990,12970,12970,12970,12970,0
20240320,160600,1613989990,12970,12970,12970,12970,0
20240320,160500,1613989990,12970,12970,12970,12970,0
20240320,160400,1613989990,12970,12970,12970,12970,0
20240320,160300,1613989990,12970,12970,12970,12970,0
20240320,160200,1613989990,12970,12970,12970,12970,0
20240320,160100,1613989990,12970,12970,12970,12970,0
20240320,160000,1613989990,12970,12970,12970,12970,0
20240320,155900,1613989990,12970,12970,12970,12970,0
20240320,155800,1613989990,12970,12970,12970,12970,0
20240320,155700,1613989990,12970,12970,12970,12970,0
20240320,155600,1613989990,12970,12970,12970,12970,0
20240320,155500,1613989990,12970,12970,12970,12970,0
20240320,155400,1613989990,12970,12970,12970,12970,0
20240320,155300,1613989990,12970,12970,12970,12970,0
20240320,155200,1613989990,12970,12970,12970,12970,0
20240320,155100,1613989990,12970,12970,12970,12970,0
20240320,155000,1613989990,12970,12970,12970,12970,0
20240320,154900,1613989990,12970,12970,12970,12970,0
20240320,154800,1613989990,12970,12970,12970,12970,0
20240320,154700,1613989990,12970,12970,12970,12970,0
20240320,154600,1613989990,12970,12970,12970,12970,0
20240320,154500,1613989990,12970,12970,12970,12970,0
20240320,154400,1613989990,12970,12970,12970,12970,0
20240320,154300,1613989990,12970,12970,12970,12970,0
20240320,154200,1613989990,12970,12970,12970,12970,20516
20240320,154100,1613989990,12970,12970,12970,12970,0
20240320,154000,1613989990,12970,12970,12970,12970,0
20240320,153900,1613989990,12970,12970,12970,12970,0
20240320,153800,1613989990,12970,12970,12970,12970,0
20240320,153700,1613989990,12970,12970,12970,12970,0
20240320,153600,1613989990,12970,12970,12970,12970,0
20240320,153500,1613989990,12970,12970,12970,12970,0
20240320,153400,1613989990,12970,12970,12970,12970,0
20240320,153300,1613989990,12970,12970,12970,12970,0
20240320,153200,1613989990,12970,12970,12970,12970,0
20240320,153100,1613989990,12970,12970,12970,12970,0
20240320,153000,1613989990,12970,12970,12970,12970,20516
20240320,152900,1347897470,13040,13040,13040,13040,0
20240320,152800,1347897470,13040,13040,13040,13040,0
20240320,152700,1347897470,13040,13040,13040,13040,0
20240320,152600,1347897470,13040,13040,13040,13040,0
20240320,152500,1347897470,13040,13040,13040,13040,0
20240320,152400,1347897470,13040,13040,13040,13040,0
20240320,152300,1347897470,13040,13040,13040,13040,0
20240320,152200,1347897470,13040,13040,13040,13040,0
20240320,152100,1347897470,13040,13040,13040,13040,0
20240320,152000,1347897470,13040,13040,13040,13040,0
20240320,151900,1347897470,13040,13040,13040,13040,211
20240320,151800,1345146030,13060,13040,13060,13040,41
20240320,151700,1344610790,13050,13060,13060,13050,38
20240320,151600,1344114570,13060,13050,13060,13050,58
20240320,151500,1343357110,13050,13060,13060,13050,252
20240320,151400,1340066990,13070,13070,13070,13070,0
20240320,151300,1340066990,13070,13060,13070,13060,32
20240320,151200,1339649060,13070,13080,13080,13070,61
20240320,151100,1338851490,13050,13040,13050,13010,324
20240320,151000,1334631410,13050,13050,13080,13050,50
20240320,150900,1333978820,13050,13070,13070,13050,191
20240320,150800,1331485010,13060,13070,13070,13050,368
20240320,150700,1326681670,13070,13070,13070,13070,1
20240320,150600,1326668600,13070,13070,13090,13070,4
20240320,150500,1326616300,13090,13070,13090,13070,11
20240320,150400,1326472510,13070,13080,13090,13070,367
20240320,150300,1321674230,13100,13090,13100,13090,141
20240320,150200,1319828530,13090,13090,13090,13090,0
20240320,150100,1319828530,13090,13090,13090,13090,1
20240320,150000,1319815440,13080,13090,13090,13080,61
20240320,145900,1319017550,13100,13100,13100,13100,0
20240320,145800,1319017550,13100,13100,13100,13100,0
20240320,145700,1319017550,13100,13100,13100,13100,0
20240320,145600,1319017550,13100,13100,13100,13100,9
20240320,145500,1318899650,13100,13100,13100,13100,0
20240320,145400,1318899650,13100,13100,13100,13100,10
20240320,145300,1318768650,13100,13080,13100,13070,319
20240320,145200,1314596610,13070,13070,13070,13070,346
20240320,145100,1310074390,13070,13080,13080,13070,892
20240320,145000,1298408320,13100,13080,13100,13080,119
20240320,144900,1296850020,13080,13100,13100,13080,91
20240320,144800,1295659640,13100,13100,13100,13080,52
20240320,144700,1294979440,13090,13090,13090,13090,47
20240320,144600,1294364210,13100,13100,13100,13100,2
20240320,144500,1294338010,13100,13090,13110,13090,1219
20240320,144400,1278375120,13090,13090,13090,13090,0
20240320,144300,1278375120,13090,13090,13090,13090,0
20240320,144200,1278375120,13090,13090,13090,13090,0
20240320,144100,1278375120,13090,13070,13090,13070,51
20240320,144000,1277708530,13100,13100,13100,13100,7
20240320,143900,1277616830,13030,13030,13030,13030,2
20240320,143800,1277590770,13130,13020,13130,13010,2044
20240320,143700,1250805840,13000,13010,13090,13000,1007
20240320,143600,1237629100,13000,13000,13080,13000,1005
20240320,143500,1224489950,13060,12980,13060,12980,2012
20240320,143400,1198280250,12980,12980,12990,12980,378
20240320,143300,1193372980,12990,12990,12990,12980,748
20240320,143200,1183661370,12990,12990,13000,12990,612
20240320,143100,1175711440,12990,13000,13010,12990,208
20240320,143000,1173008850,13000,13010,13010,13000,72
20240320,142900,1172072280,13010,13000,13010,13000,11
20240320,142800,1171929220,13000,13000,13000,12990,249
20240320,142700,1168694600,13000,12990,13000,12990,6
20240320,142600,1168616620,13020,12990,13020,12990,236
20240320,142500,1165548590,12990,12990,12990,12990,7
20240320,142400,1165457660,12990,12990,12990,12990,6
20240320,142300,1165379720,12990,12990,12990,12990,16
20240320,142200,1165171880,12990,12990,12990,12990,7
20240320,142100,1165080950,12990,12990,12990,12990,8
20240320,142000,1164977030,12990,12990,12990,12990,16
20240320,141900,1164769190,12990,12990,12990,12990,66
20240320,141800,1163911850,12990,12990,12990,12990,7
20240320,141700,1163820920,13000,12990,13000,12990,17
20240320,141600,1163599990,12990,12990,12990,12990,7
20240320,141500,1163509060,12990,12990,13000,12990,82
20240320,141400,1162443110,12990,12990,12990,12990,10
20240320,141300,1162313210,12990,13020,13020,12990,218
20240320,141200,1159475000,13020,13000,13020,12990,1172
20240320,141100,1144227620,13010,12990,13010,12990,27
20240320,141000,1143876630,12990,12990,12990,12990,6
20240320,140900,1143798690,13000,12990,13000,12990,18
20240320,140800,1143564860,12990,12990,13000,12990,367
20240320,140700,1138797420,13000,13000,13000,13000,6
20240320,140600,1138719420,13000,13000,13000,13000,109
20240320,140500,1137302420,13000,13000,13000,13000,0
20240320,140400,1137302420,13000,13000,13000,13000,48
20240320,140300,1136678420,13020,13020,13020,13020,1
20240320,140200,1136665400,13010,13010,13010,13010,0
20240320,140100,1136665400,13010,13010,13010,13010,0
20240320,140000,1136665400,13010,13010,13010,13010,21
20240320,135900,1136392190,13020,13020,13020,13020,3
20240320,135800,1136353130,13010,13010,13010,13010,0
20240320,135700,1136353130,13010,13010,13010,13010,0
20240320,135600,1136353130,13010,13010,13010,13010,6
20240320,135500,1136275070,13010,13010,13010,13010,51
20240320,135400,1135611560,13020,13020,13020,13020,1
20240320,135300,1135598540,13010,13010,13010,13010,13
20240320,135200,1135429410,13020,13020,13020,13020,67
20240320,135100,1134557070,13010,13010,13010,13010,11
20240320,135000,1134413960,13010,13010,13010,13010,2
20240320,134900,1134387940,13020,13000,13020,13000,167
20240320,134800,1132214760,13000,13000,13000,13000,0
20240320,134700,1132214760,13000,13000,13000,13000,0
20240320,134600,1132214760,13000,13000,13000,13000,0
20240320,134500,1132214760,13000,13000,13000,13000,10
20240320,134400,1132084760,13000,13000,13000,13000,79
20240320,134300,1131057760,13010,13010,13010,13010,0
20240320,134200,1131057760,13010,13010,13010,13010,0
20240320,134100,1131057760,13010,13010,13010,13010,0
20240320,134000,1131057760,13010,13020,13020,13010,527
20240320,133900,1124200710,13020,13010,13020,13010,58
20240320,133800,1123446120,13010,13010,13010,13010,20
20240320,133700,1123185920,13010,13010,13010,13010,0
20240320,133600,1123185920,13010,13000,13010,13000,41
20240320,133500,1122652910,13000,13000,13000,13000,245
20240320,133400,1119467910,13000,12990,13000,12990,35
20240320,133300,1119013010,12990,12990,12990,12990,110
20240320,133200,1117584110,12990,12990,12990,12990,0
20240320,133100,1117584110,12990,12990,13000,12990,111
20240320,133000,1116141220,13000,13000,13000,13000,1
20240320,132900,1116128220,12990,12980,12990,12980,2240
20240320,132800,1087050590,12980,12980,12980,12980,0
20240320,132700,1087050590,12980,12970,12980,12970,126
20240320,132600,1085415210,12960,12980,12980,12960,2000
20240320,132500,1059479070,12980,12980,12980,12980,0
20240320,132400,1059479070,12980,12980,12980,12980,13
20240320,132300,1059310330,12990,12990,12990,12990,1
20240320,132200,1059297340,12980,12980,12980,12980,0
20240320,132100,1059297340,12980,12980,12980,12980,10
20240320,132000,1059167540,12980,12980,12980,12980,191
20240320,131900,1056688360,12980,12980,12980,12980,0
20240320,131800,1056688360,12980,12980,12980,12980,12
20240320,131700,1056532600,12980,12980,12980,12980,0
20240320,131600,1056532600,12980,12990,12990,12980,220
20240320,131500,1053676820,12990,12990,12990,12990,0
20240320,131400,1053676820,12990,12990,12990,12990,2
20240320,131300,1053650840,13000,13000,13000,13000,0
20240320,131200,1053650840,13000,13000,13000,13000,0
20240320,131100,1053650840,13000,13000,13000,13000,10
20240320,131000,1053520840,13000,12990,13000,12980,319
20240320,130900,1049378730,12990,12990,12990,12990,51
20240320,130800,1048716240,12990,12990,12990,12990,21
20240320,130700,1048443450,12990,12980,12990,12980,22
20240320,130600,1048157880,12990,12980,12990,12980,11
20240320,130500,1048015090,12990,12990,12990,12990,44
20240320,130400,1047443530,12990,12990,12990,12990,7
20240320,130300,1047352600,12990,12990,12990,12990,2
20240320,130200,1047326620,12980,12990,12990,12980,88
20240320,130100,1046183520,12980,12980,12980,12980,10
20240320,130000,1046053720,12990,12990,12990,12990,2
20240320,125900,1046027740,12980,12990,12990,12980,200
20240320,125800,1043430740,12990,12990,12990,12990,8
20240320,125700,1043326820,12980,12980,12980,12980,0
20240320,125600,1043326820,12980,12980,12980,12980,10
20240320,125500,1043197020,12990,12990,12990,12990,13
20240320,125400,1043028150,12980,12980,12980,12980,0
20240320,125300,1043028150,12980,12970,12980,12970,119
20240320,125200,1041484220,12980,12980,12990,12980,618
20240320,125100,1033462480,12980,12980,12980,12980,10
20240320,125000,1033332680,12990,12990,12990,12990,1
20240320,124900,1033319690,12980,12980,12980,12980,0
20240320,124800,1033319690,12980,12980,12980,12980,0
20240320,124700,1033319690,12980,12980,12980,12980,112
20240320,124600,1031865930,12990,12980,12990,12980,103
20240320,124500,1030528060,12990,12990,12990,12990,174
20240320,124400,1028267800,12990,12990,12990,12990,0
20240320,124300,1028267800,12990,12990,12990,12990,472
20240320,124200,1022136520,12990,12990,12990,12990,0
20240320,124100,1022136520,12990,12990,12990,12990,8
20240320,124000,1022032600,12990,12990,12990,12990,37
20240320,123900,1021551970,13000,13000,13000,13000,39
20240320,123800,1021044970,13000,13000,13000,13000,1
20240320,123700,1021031970,12990,13000,13000,12990,5
20240320,123600,1020966980,12990,12990,12990,12990,1
20240320,123500,1020953990,12990,12990,12990,12990,40
20240320,123400,1020434390,12990,12990,12990,12990,55
20240320,123300,1019719940,12990,12990,12990,12990,492
20240320,123200,1013328860,13000,13000,13000,13000,43
20240320,123100,1012769860,12990,12990,12990,12990,0
20240320,123000,1012769860,12990,12990,12990,12990,0
20240320,122900,1012769860,12990,13000,13000,12990,249
20240320,122800,1009533860,12990,12990,12990,12990,13
20240320,122700,1009364990,12990,12990,12990,12990,15
20240320,122600,1009170140,12990,12990,12990,12990,0
20240320,122500,1009170140,12990,12990,12990,12990,0
20240320,122400,1009170140,12990,12990,12990,12990,0
20240320,122300,1009170140,12990,12990,12990,12990,4
20240320,122200,1009118180,12990,12990,12990,12990,10
20240320,122100,1008988280,13000,13000,13000,13000,0
20240320,122000,1008988280,13000,13000,13000,13000,591
20240320,121900,1001305280,13000,13000,13000,13000,0
20240320,121800,1001305280,13000,13010,13010,13000,12
20240320,121700,1001149260,13010,13010,13010,13010,3
20240320,121600,1001110230,13010,13010,13010,13010,183
20240320,121500,998729400,13010,13010,13010,13010,2
20240320,121400,998703380,13010,13010,13010,13010,63
20240320,121300,997883750,13020,13020,13020,13020,10
20240320,121200,997753550,13020,13020,13020,13020,0
20240320,121100,997753550,13020,13020,13020,13020,42
20240320,121000,997206710,13030,13030,13030,13030,0
20240320,120900,997206710,13030,13030,13030,13030,0
20240320,120800,997206710,13030,13030,13030,13030,0
20240320,120700,997206710,13030,13030,13030,13030,1
20240320,120600,997193680,13020,13020,13020,13020,46
20240320,120500,996594760,13020,13020,13020,13020,6
20240320,120400,996516640,13020,13020,13020,13020,32
20240320,120300,996100000,13020,13010,13020,13010,277
20240320,120200,992494190,13020,13020,13020,13020,40
20240320,120100,991973390,13020,13020,13020,13020,0
20240320,120000,991973390,13020,13010,13020,13010,305
20240320,115900,988002340,13010,13010,13020,13010,22
20240320,115800,987716110,13010,13010,13010,13010,81
20240320,115700,986662300,13010,13010,13010,13000,60
20240320,115600,985882200,13000,13000,13000,13000,286
20240320,115500,982164200,12990,12980,12990,12980,2
20240320,115400,982138230,13000,13000,13000,13000,0
20240320,115300,982138230,13000,13000,13000,13000,0
20240320,115200,982138230,13000,13000,13000,13000,238
20240320,115100,979044230,13000,13010,13010,13000,39
20240320,115000,978537130,13010,13010,13010,13010,10
20240320,114900,978407030,13010,13010,13010,13010,0
20240320,114800,978407030,13010,13000,13010,13000,902
20240320,114700,966680990,13010,13010,13010,13010,2
20240320,114600,966654970,13010,12970,13010,12970,4113
20240320,114500,913190750,12980,12980,12980,12980,2
20240320,114400,913164790,12970,12970,12970,12970,0
20240320,114300,913164790,12970,12980,12980,12970,112
20240320,114200,911712140,12970,12970,12970,12970,0
20240320,114100,911712140,12970,12970,12970,12970,299
20240320,114000,907834110,12960,12960,12960,12960,100
20240320,113900,906538110,12960,12960,12960,12960,2
20240320,113800,906512190,12970,12970,12970,12960,643
20240320,113700,898178580,12960,12970,12970,12960,20
20240320,113600,897919280,12970,12970,12970,12970,0
20240320,113500,897919280,12970,12970,12970,12970,11
20240320,113400,897776610,12970,12970,12970,12970,0
20240320,113300,897776610,12970,12970,12970,12970,1
20240320,113200,897763640,12970,12970,12970,12960,19
20240320,113100,897517290,12950,12960,12970,12950,74
20240320,113000,896558860,12950,12950,12950,12950,6
20240320,112900,896481160,12950,12960,12970,12950,552
20240320,112800,889332200,12950,12950,12960,12950,2121
20240320,112700,861864750,12950,12980,12980,12950,4156
20240320,112600,808010700,12970,12980,12980,12970,244
20240320,112500,804846000,12960,12960,12960,12960,9
20240320,112400,804729360,12990,12990,12990,12990,189
20240320,112300,802274250,12990,12990,12990,12960,1086
20240320,112200,788196430,12970,12970,12970,12970,0
20240320,112100,788196430,12970,12970,12990,12970,12
20240320,112000,788040770,12970,12970,12970,12970,9
20240320,111900,787924040,12960,12970,12970,12960,1050
20240320,111800,774314630,12990,12970,12990,12970,201
20240320,111700,771704600,12960,12980,12990,12960,808
20240320,111600,761225560,12980,12980,12980,12980,66
20240320,111500,760368880,12980,12980,12980,12980,38
20240320,111400,759875640,12990,12980,12990,12980,26
20240320,111300,759537920,12990,12990,12990,12970,2699
20240320,111200,724517850,12990,12990,12990,12980,23
20240320,111100,724219280,12980,12990,12990,12980,3
20240320,111000,724180330,12990,12990,12990,12990,143
20240320,110900,722322760,12990,12990,12990,12980,12
20240320,110800,722166980,12990,12990,12990,12990,895
20240320,110700,710540930,12990,13000,13000,12990,101
20240320,110600,709228930,13000,12990,13000,12990,219
20240320,110500,706382930,12990,13000,13000,12990,15
20240320,110400,706188030,13000,13000,13000,13000,0
20240320,110300,706188030,13000,13000,13000,13000,100
20240320,110200,704888030,12990,12990,13000,12990,1083
20240320,110100,690819330,12990,13000,13000,12990,431
20240320,110000,685218130,13000,13000,13000,13000,1
20240320,105900,685205130,13010,13010,13010,13010,335
20240320,105800,680846780,13010,13010,13010,13010,1
20240320,105700,680833770,13000,13000,13000,13000,273
20240320,105600,677284770,13000,13000,13000,13000,0
20240320,105500,677284770,13000,13000,13000,13000,0
20240320,105400,677284770,13000,13000,13000,13000,180
20240320,105300,674944770,13000,13000,13000,13000,56
20240320,105200,674216770,12990,13000,13000,12990,154
20240320,105100,672215070,13010,13010,13010,13010,0
20240320,105000,672215070,13010,13010,13010,13010,5
20240320,104900,672150020,13010,13000,13010,13000,171
20240320,104800,669927010,13000,13000,13000,13000,392
20240320,104700,664831010,13000,13000,13000,12990,472
20240320,104600,658696620,13000,12990,13000,12990,212
20240320,104500,655942710,12980,12990,12990,12980,5
20240320,104400,655877770,12980,12990,12990,12980,1077
20240320,104300,641898160,12990,13000,13000,12980,5880
20240320,104200,565482100,13000,13000,13000,13000,46
20240320,104100,564884100,13000,13010,13010,13000,1214
20240320,104000,549101990,13010,13000,13010,13000,20
20240320,103900,548841890,13000,13010,13010,13000,56
20240320,103800,548113340,13010,13010,13010,13010,9
20240320,103700,547996250,13000,13010,13010,13000,610
20240320,103600,540065880,13010,13010,13010,13000,189
20240320,103500,537608480,13010,13010,13010,13010,61
20240320,103400,536814870,13010,13010,13010,13010,333
20240320,103300,532482540,13010,13000,13010,13000,465
20240320,103200,526434540,13010,13010,13010,13000,103
20240320,103100,525094610,13010,13010,13010,13000,227
20240320,103000,522142700,13010,13010,13010,13010,567
20240320,102900,514766030,13010,13010,13010,13010,10
20240320,102800,514635930,13010,13010,13010,13010,10
20240320,102700,514505830,13010,13010,13010,13010,0
20240320,102600,514505830,13010,13010,13010,13010,599
20240320,102500,506712840,13010,13010,13010,13000,32
20240320,102400,506296810,13010,13000,13010,13000,235
20240320,102300,503240960,13010,13020,13020,13000,6851
20240320,102200,414095050,13020,13030,13030,13020,1274
20240320,102100,397502540,13030,13030,13030,13030,110
20240320,102000,396069240,13040,13040,13040,13030,39
20240320,101900,395560780,13030,13040,13040,13030,552
20240320,101800,388367700,13040,13040,13040,13040,5
20240320,101700,388302500,13030,13040,13040,13030,11
20240320,101600,388159160,13040,13040,13040,13030,315
20240320,101500,384054620,13040,13030,13040,13030,6
20240320,101400,383976430,13030,13030,13030,13030,456
20240320,101300,378034750,13040,13030,13040,13030,1156
20240320,101200,362971300,13030,13030,13040,13030,555
20240320,101100,355738760,13030,13040,13040,13030,347
20240320,101000,351214480,13050,13050,13050,13050,18
20240320,100900,350979580,13050,13050,13050,13050,2
20240320,100800,350953480,13040,13040,13040,13040,163
20240320,100700,348827960,13040,13040,13040,13040,129
20240320,100600,347145800,13050,13050,13050,13050,25
20240320,100500,346819550,13050,13050,13050,13050,6
20240320,100400,346741250,13030,13030,13030,13030,10
20240320,100300,346610950,13050,13040,13050,13040,61
20240320,100200,345815300,13030,13030,13030,13030,43
20240320,100100,345255010,13030,13030,13040,13030,375
20240320,100000,340367710,13040,13050,13060,13040,40
20240320,095900,339846000,13030,13030,13050,13030,244
20240320,095800,336665990,13030,13090,13090,13030,1521
20240320,095700,316843390,13090,13090,13090,13090,7
20240320,095600,316751760,13090,13070,13090,13070,70
20240320,095500,315835860,13080,13080,13080,13080,1000
20240320,095400,302755860,13080,13050,13080,13050,91
20240320,095300,301568220,13040,13040,13040,13040,137
20240320,095200,299781740,13040,13050,13050,13040,530
20240320,095100,292869780,13050,13050,13050,13050,104
20240320,095000,291512580,13040,13050,13050,13040,330
20240320,094900,287209270,13040,13040,13040,13040,258
20240320,094800,283844950,13030,13030,13030,13030,10
20240320,094700,283714650,13030,13050,13050,13030,1269
20240320,094600,267173640,13080,13050,13080,13040,1100
20240320,094500,252824510,13060,13050,13060,13050,65
20240320,094400,251975710,13060,13060,13060,13060,13
20240320,094300,251805930,13050,13050,13050,13040,444
20240320,094200,246011830,13050,13050,13050,13050,58
20240320,094100,245254930,13040,13040,13040,13040,10
20240320,094000,245124530,13050,13040,13050,13040,60
20240320,093900,244342030,13040,13040,13040,13040,60
20240320,093800,243559630,13040,13040,13050,13040,564
20240320,093700,236200070,13050,13050,13060,13050,122
20240320,093600,234607880,13060,13040,13060,13030,58
20240320,093500,233851050,13040,13050,13050,13030,569
20240320,093400,226430100,13050,13050,13050,13050,82
20240320,093300,225360000,13050,13050,13050,13040,31
20240320,093200,224955550,13040,13040,13050,13040,12
20240320,093100,224799060,13040,13040,13040,13040,1
20240320,093000,224786020,13030,13030,13030,13030,717
20240320,092900,215443510,13030,13040,13040,13030,805
20240320,092800,204953240,13050,13050,13050,13050,103
20240320,092700,203609090,13050,13050,13050,13050,85
20240320,092600,202499840,13040,13030,13040,13020,503
20240320,092500,195944780,13020,13060,13060,13020,2534
20240320,092400,162889260,13060,13070,13070,13060,827
20240320,092300,152085560,13090,13080,13090,13080,712
20240320,092200,142771330,13080,13080,13080,13080,110
20240320,092100,141332530,13080,13080,13080,13080,79
20240320,092000,140299210,13080,13090,13100,13080,520
20240320,091900,133495630,13090,13120,13120,13090,1084
20240320,091800,119286120,13120,13120,13120,13120,1
20240320,091700,119273000,13150,13150,13150,13120,258
20240320,091600,115881200,13150,13150,13150,13150,120
20240320,091500,114303200,13150,13150,13150,13150,0
20240320,091400,114303200,13150,13120,13150,13110,110
20240320,091300,112857090,13120,13120,13120,13120,1
20240320,091200,112843970,13180,13180,13180,13180,0
20240320,091100,112843970,13180,13180,13180,13180,30
20240320,091000,112448570,13180,13130,13180,13130,1935
20240320,090900,87025260,13120,13100,13120,13100,310
20240320,090800,82958080,13090,13100,13100,13090,436
20240320,090700,77248090,13100,13100,13100,13100,102
20240320,090600,75911890,13100,13100,13100,13100,84
20240320,090500,74811490,13140,13140,13140,13140,2
20240320,090400,74785210,13150,13150,13150,13150,0
20240320,090300,74785210,13150,13150,13150,13150,203
20240320,090200,72115760,13150,13100,13150,13100,120
20240320,090100,70543710,13090,13060,13090,13060,3723
20240320,090000,21921300,13070,13080,13080,13070,1677