KissMeData/098460/min/candle-20240328.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240328,194500,43781051920,19440,19440,19440,19440,28639
20240328,194400,43781051920,19440,19440,19440,19440,0
20240328,194300,43781051920,19440,19440,19440,19440,0
20240328,194200,43781051920,19440,19440,19440,19440,0
20240328,194100,43781051920,19440,19440,19440,19440,0
20240328,194000,43781051920,19440,19440,19440,19440,0
20240328,193900,43781051920,19440,19440,19440,19440,0
20240328,193800,43781051920,19440,19440,19440,19440,0
20240328,193700,43781051920,19440,19440,19440,19440,0
20240328,193600,43781051920,19440,19440,19440,19440,0
20240328,193500,43781051920,19440,19440,19440,19440,0
20240328,193400,43781051920,19440,19440,19440,19440,0
20240328,193300,43781051920,19440,19440,19440,19440,0
20240328,193200,43781051920,19440,19440,19440,19440,0
20240328,193100,43781051920,19440,19440,19440,19440,0
20240328,193000,43781051920,19440,19440,19440,19440,0
20240328,192900,43781051920,19440,19440,19440,19440,0
20240328,192800,43781051920,19440,19440,19440,19440,0
20240328,192700,43781051920,19440,19440,19440,19440,0
20240328,192600,43781051920,19440,19440,19440,19440,0
20240328,192500,43781051920,19440,19440,19440,19440,0
20240328,192400,43781051920,19440,19440,19440,19440,0
20240328,192300,43781051920,19440,19440,19440,19440,0
20240328,192200,43781051920,19440,19440,19440,19440,0
20240328,192100,43781051920,19440,19440,19440,19440,0
20240328,192000,43781051920,19440,19440,19440,19440,0
20240328,191900,43781051920,19440,19440,19440,19440,0
20240328,191800,43781051920,19440,19440,19440,19440,0
20240328,191700,43781051920,19440,19440,19440,19440,0
20240328,191600,43781051920,19440,19440,19440,19440,0
20240328,191500,43781051920,19440,19440,19440,19440,28639
20240328,191400,43781051920,19440,19440,19440,19440,0
20240328,191300,43781051920,19440,19440,19440,19440,0
20240328,191200,43781051920,19440,19440,19440,19440,0
20240328,191100,43781051920,19440,19440,19440,19440,0
20240328,191000,43781051920,19440,19440,19440,19440,0
20240328,190900,43781051920,19440,19440,19440,19440,0
20240328,190800,43781051920,19440,19440,19440,19440,0
20240328,190700,43781051920,19440,19440,19440,19440,0
20240328,190600,43781051920,19440,19440,19440,19440,0
20240328,190500,43781051920,19440,19440,19440,19440,0
20240328,190400,43781051920,19440,19440,19440,19440,0
20240328,190300,43781051920,19440,19440,19440,19440,0
20240328,190200,43781051920,19440,19440,19440,19440,0
20240328,190100,43781051920,19440,19440,19440,19440,0
20240328,190000,43781051920,19440,19440,19440,19440,0
20240328,185900,43781051920,19440,19440,19440,19440,0
20240328,185800,43781051920,19440,19440,19440,19440,0
20240328,185700,43781051920,19440,19440,19440,19440,0
20240328,185600,43781051920,19440,19440,19440,19440,0
20240328,185500,43781051920,19440,19440,19440,19440,0
20240328,185400,43781051920,19440,19440,19440,19440,0
20240328,185300,43781051920,19440,19440,19440,19440,0
20240328,185200,43781051920,19440,19440,19440,19440,0
20240328,185100,43781051920,19440,19440,19440,19440,0
20240328,185000,43781051920,19440,19440,19440,19440,0
20240328,184900,43781051920,19440,19440,19440,19440,0
20240328,184800,43781051920,19440,19440,19440,19440,0
20240328,184700,43781051920,19440,19440,19440,19440,0
20240328,184600,43781051920,19440,19440,19440,19440,0
20240328,184500,43781051920,19440,19440,19440,19440,28639
20240328,184400,43781051920,19440,19440,19440,19440,0
20240328,184300,43781051920,19440,19440,19440,19440,0
20240328,184200,43781051920,19440,19440,19440,19440,0
20240328,184100,43781051920,19440,19440,19440,19440,0
20240328,184000,43781051920,19440,19440,19440,19440,0
20240328,183900,43781051920,19440,19440,19440,19440,0
20240328,183800,43781051920,19440,19440,19440,19440,0
20240328,183700,43781051920,19440,19440,19440,19440,0
20240328,183600,43781051920,19440,19440,19440,19440,0
20240328,183500,43781051920,19440,19440,19440,19440,0
20240328,183400,43781051920,19440,19440,19440,19440,0
20240328,183300,43781051920,19440,19440,19440,19440,0
20240328,183200,43781051920,19440,19440,19440,19440,0
20240328,183100,43781051920,19440,19440,19440,19440,0
20240328,183000,43781051920,19440,19440,19440,19440,0
20240328,182900,43781051920,19440,19440,19440,19440,0
20240328,182800,43781051920,19440,19440,19440,19440,0
20240328,182700,43781051920,19440,19440,19440,19440,0
20240328,182600,43781051920,19440,19440,19440,19440,0
20240328,182500,43781051920,19440,19440,19440,19440,0
20240328,182400,43781051920,19440,19440,19440,19440,0
20240328,182300,43781051920,19440,19440,19440,19440,0
20240328,182200,43781051920,19440,19440,19440,19440,0
20240328,182100,43781051920,19440,19440,19440,19440,0
20240328,182000,43781051920,19440,19440,19440,19440,0
20240328,181900,43781051920,19440,19440,19440,19440,0
20240328,181800,43781051920,19440,19440,19440,19440,0
20240328,181700,43781051920,19440,19440,19440,19440,0
20240328,181600,43781051920,19440,19440,19440,19440,0
20240328,181500,43781051920,19440,19440,19440,19440,28639
20240328,181400,43781051920,19440,19440,19440,19440,0
20240328,181300,43781051920,19440,19440,19440,19440,0
20240328,181200,43781051920,19440,19440,19440,19440,0
20240328,181100,43781051920,19440,19440,19440,19440,0
20240328,181000,43781051920,19440,19440,19440,19440,0
20240328,180900,43781051920,19440,19440,19440,19440,0
20240328,180800,43781051920,19440,19440,19440,19440,0
20240328,180700,43781051920,19440,19440,19440,19440,0
20240328,180600,43781051920,19440,19440,19440,19440,0
20240328,180500,43781051920,19440,19440,19440,19440,0
20240328,180400,43781051920,19440,19440,19440,19440,0
20240328,180300,43781051920,19440,19440,19440,19440,0
20240328,180200,43781051920,19440,19440,19440,19440,0
20240328,180100,43781051920,19440,19440,19440,19440,0
20240328,180000,43781051920,19440,19440,19440,19440,0
20240328,175900,43781051920,19440,19440,19440,19440,0
20240328,175800,43781051920,19440,19440,19440,19440,0
20240328,175700,43781051920,19440,19440,19440,19440,0
20240328,175600,43781051920,19440,19440,19440,19440,0
20240328,175500,43781051920,19440,19440,19440,19440,0
20240328,175400,43781051920,19440,19440,19440,19440,0
20240328,175300,43781051920,19440,19440,19440,19440,0
20240328,175200,43781051920,19440,19440,19440,19440,0
20240328,175100,43781051920,19440,19440,19440,19440,0
20240328,175000,43781051920,19440,19440,19440,19440,0
20240328,174900,43781051920,19440,19440,19440,19440,0
20240328,174800,43781051920,19440,19440,19440,19440,0
20240328,174700,43781051920,19440,19440,19440,19440,0
20240328,174600,43781051920,19440,19440,19440,19440,0
20240328,174500,43781051920,19440,19440,19440,19440,28639
20240328,174400,43781051920,19440,19440,19440,19440,0
20240328,174300,43781051920,19440,19440,19440,19440,0
20240328,174200,43781051920,19440,19440,19440,19440,0
20240328,174100,43781051920,19440,19440,19440,19440,0
20240328,174000,43781051920,19440,19440,19440,19440,0
20240328,173900,43781051920,19440,19440,19440,19440,0
20240328,173800,43781051920,19440,19440,19440,19440,0
20240328,173700,43781051920,19440,19440,19440,19440,0
20240328,173600,43781051920,19440,19440,19440,19440,0
20240328,173500,43781051920,19440,19440,19440,19440,0
20240328,173400,43781051920,19440,19440,19440,19440,0
20240328,173300,43781051920,19440,19440,19440,19440,0
20240328,173200,43781051920,19440,19440,19440,19440,0
20240328,173100,43781051920,19440,19440,19440,19440,0
20240328,173000,43781051920,19440,19440,19440,19440,0
20240328,172900,43781051920,19440,19440,19440,19440,0
20240328,172800,43781051920,19440,19440,19440,19440,0
20240328,172700,43781051920,19440,19440,19440,19440,0
20240328,172600,43781051920,19440,19440,19440,19440,0
20240328,172500,43781051920,19440,19440,19440,19440,0
20240328,172400,43781051920,19440,19440,19440,19440,0
20240328,172300,43781051920,19440,19440,19440,19440,0
20240328,172200,43781051920,19440,19440,19440,19440,0
20240328,172100,43781051920,19440,19440,19440,19440,0
20240328,172000,43781051920,19440,19440,19440,19440,0
20240328,171900,43781051920,19440,19440,19440,19440,0
20240328,171800,43781051920,19440,19440,19440,19440,0
20240328,171700,43781051920,19440,19440,19440,19440,0
20240328,171600,43781051920,19440,19440,19440,19440,0
20240328,171500,43781051920,19440,19440,19440,19440,28639
20240328,171400,43781051920,19440,19440,19440,19440,0
20240328,171300,43781051920,19440,19440,19440,19440,0
20240328,171200,43781051920,19440,19440,19440,19440,0
20240328,171100,43781051920,19440,19440,19440,19440,0
20240328,171000,43781051920,19440,19440,19440,19440,0
20240328,170900,43781051920,19440,19440,19440,19440,0
20240328,170800,43781051920,19440,19440,19440,19440,0
20240328,170700,43781051920,19440,19440,19440,19440,0
20240328,170600,43781051920,19440,19440,19440,19440,0
20240328,170500,43781051920,19440,19440,19440,19440,0
20240328,170400,43781051920,19440,19440,19440,19440,0
20240328,170300,43781051920,19440,19440,19440,19440,0
20240328,170200,43781051920,19440,19440,19440,19440,0
20240328,170100,43781051920,19440,19440,19440,19440,0
20240328,170000,43781051920,19440,19440,19440,19440,0
20240328,165900,43781051920,19440,19440,19440,19440,0
20240328,165800,43781051920,19440,19440,19440,19440,0
20240328,165700,43781051920,19440,19440,19440,19440,0
20240328,165600,43781051920,19440,19440,19440,19440,0
20240328,165500,43781051920,19440,19440,19440,19440,0
20240328,165400,43781051920,19440,19440,19440,19440,0
20240328,165300,43781051920,19440,19440,19440,19440,0
20240328,165200,43781051920,19440,19440,19440,19440,0
20240328,165100,43781051920,19440,19440,19440,19440,0
20240328,165000,43781051920,19440,19440,19440,19440,0
20240328,164900,43781051920,19440,19440,19440,19440,0
20240328,164800,43781051920,19440,19440,19440,19440,0
20240328,164700,43781051920,19440,19440,19440,19440,0
20240328,164600,43781051920,19440,19440,19440,19440,0
20240328,164500,43781051920,19440,19440,19440,19440,28639
20240328,164400,43781051920,19440,19440,19440,19440,0
20240328,164300,43781051920,19440,19440,19440,19440,0
20240328,164200,43781051920,19440,19440,19440,19440,0
20240328,164100,43781051920,19440,19440,19440,19440,0
20240328,164000,43781051920,19440,19440,19440,19440,0
20240328,163900,43781051920,19440,19440,19440,19440,0
20240328,163800,43781051920,19440,19440,19440,19440,0
20240328,163700,43781051920,19440,19440,19440,19440,0
20240328,163600,43781051920,19440,19440,19440,19440,0
20240328,163500,43781051920,19440,19440,19440,19440,0
20240328,163400,43781051920,19440,19440,19440,19440,0
20240328,163300,43781051920,19440,19440,19440,19440,0
20240328,163200,43781051920,19440,19440,19440,19440,0
20240328,163100,43781051920,19440,19440,19440,19440,0
20240328,163000,43781051920,19440,19440,19440,19440,0
20240328,162900,43781051920,19440,19440,19440,19440,0
20240328,162800,43781051920,19440,19440,19440,19440,0
20240328,162700,43781051920,19440,19440,19440,19440,0
20240328,162600,43781051920,19440,19440,19440,19440,0
20240328,162500,43781051920,19440,19440,19440,19440,0
20240328,162400,43781051920,19440,19440,19440,19440,0
20240328,162300,43781051920,19440,19440,19440,19440,0
20240328,162200,43781051920,19440,19440,19440,19440,0
20240328,162100,43781051920,19440,19440,19440,19440,0
20240328,162000,43781051920,19440,19440,19440,19440,0
20240328,161900,43781051920,19440,19440,19440,19440,0
20240328,161800,43781051920,19440,19440,19440,19440,0
20240328,161700,43781051920,19440,19440,19440,19440,0
20240328,161600,43781051920,19440,19440,19440,19440,0
20240328,161500,43781051920,19440,19440,19440,19440,28639
20240328,161400,43781051920,19440,19440,19440,19440,0
20240328,161300,43781051920,19440,19440,19440,19440,0
20240328,161200,43781051920,19440,19440,19440,19440,0
20240328,161100,43781051920,19440,19440,19440,19440,0
20240328,161000,43781051920,19440,19440,19440,19440,0
20240328,160900,43781051920,19440,19440,19440,19440,0
20240328,160800,43781051920,19440,19440,19440,19440,0
20240328,160700,43781051920,19440,19440,19440,19440,0
20240328,160600,43781051920,19440,19440,19440,19440,0
20240328,160500,43781051920,19440,19440,19440,19440,0
20240328,160400,43781051920,19440,19440,19440,19440,0
20240328,160300,43781051920,19440,19440,19440,19440,0
20240328,160200,43781051920,19440,19440,19440,19440,0
20240328,160100,43781051920,19440,19440,19440,19440,0
20240328,160000,43781051920,19440,19440,19440,19440,0
20240328,155900,43781051920,19440,19440,19440,19440,0
20240328,155800,43781051920,19440,19440,19440,19440,0
20240328,155700,43781051920,19440,19440,19440,19440,0
20240328,155600,43781051920,19440,19440,19440,19440,0
20240328,155500,43781051920,19440,19440,19440,19440,0
20240328,155400,43781051920,19440,19440,19440,19440,0
20240328,155300,43781051920,19440,19440,19440,19440,0
20240328,155200,43781051920,19440,19440,19440,19440,0
20240328,155100,43781051920,19440,19440,19440,19440,0
20240328,155000,43781051920,19440,19440,19440,19440,0
20240328,154900,43781051920,19440,19440,19440,19440,0
20240328,154800,43781051920,19440,19440,19440,19440,0
20240328,154700,43781051920,19440,19440,19440,19440,0
20240328,154600,43781051920,19440,19440,19440,19440,0
20240328,154500,43781051920,19440,19440,19440,19440,28639
20240328,154400,43781051920,19440,19440,19440,19440,0
20240328,154300,43781051920,19440,19440,19440,19440,0
20240328,154200,43781051920,19440,19440,19440,19440,0
20240328,154100,43781051920,19440,19440,19440,19440,0
20240328,154000,43781051920,19440,19440,19440,19440,0
20240328,153900,43781051920,19440,19440,19440,19440,0
20240328,153800,43781051920,19440,19440,19440,19440,0
20240328,153700,43781051920,19440,19440,19440,19440,0
20240328,153600,43781051920,19440,19440,19440,19440,0
20240328,153500,43781051920,19440,19440,19440,19440,0
20240328,153400,43781051920,19440,19440,19440,19440,0
20240328,153300,43781051920,19440,19440,19440,19440,0
20240328,153200,43781051920,19440,19440,19440,19440,0
20240328,153100,43781051920,19440,19440,19440,19440,0
20240328,153000,43781051920,19440,19440,19440,19440,28639
20240328,152900,43224309760,19470,19470,19470,19470,0
20240328,152800,43224309760,19470,19470,19470,19470,0
20240328,152700,43224309760,19470,19470,19470,19470,0
20240328,152600,43224309760,19470,19470,19470,19470,0
20240328,152500,43224309760,19470,19470,19470,19470,0
20240328,152400,43224309760,19470,19470,19470,19470,0
20240328,152300,43224309760,19470,19470,19470,19470,0
20240328,152200,43224309760,19470,19470,19470,19470,0
20240328,152100,43224309760,19470,19470,19470,19470,0
20240328,152000,43224309760,19470,19470,19470,19470,0
20240328,151900,43224309760,19470,19480,19480,19460,5121
20240328,151800,43124607360,19470,19480,19490,19470,2861
20240328,151700,43068874200,19480,19480,19490,19470,4301
20240328,151600,42985076340,19480,19490,19490,19470,4540
20240328,151500,42896624160,19490,19480,19490,19470,6498
20240328,151400,42770026630,19480,19480,19490,19470,5782
20240328,151300,42657362150,19480,19460,19490,19460,9571
20240328,151200,42470969950,19460,19460,19470,19440,6467
20240328,151100,42345139150,19460,19450,19460,19430,4857
20240328,151000,42250676430,19450,19450,19450,19430,5872
20240328,150900,42136495350,19440,19440,19450,19430,4590
20240328,150800,42047264380,19440,19450,19450,19430,3606
20240328,150700,41977144000,19440,19450,19450,19440,2323
20240328,150600,41931977930,19450,19440,19450,19420,3557
20240328,150500,41862845590,19440,19450,19450,19430,7103
20240328,150400,41724759090,19450,19450,19450,19440,3392
20240328,150300,41658794000,19450,19430,19450,19420,4664
20240328,150200,41568142970,19430,19430,19430,19420,4484
20240328,150100,41481021250,19430,19420,19430,19410,3585
20240328,150000,41411389050,19420,19400,19420,19400,2653
20240328,145900,41359879830,19410,19420,19420,19410,4175
20240328,145800,41278823510,19420,19430,19430,19400,7048
20240328,145700,41141955250,19420,19410,19430,19400,4195
20240328,145600,41060533120,19400,19400,19410,19390,2053
20240328,145500,41020706140,19390,19420,19420,19380,5242
20240328,145400,40919009900,19420,19440,19450,19420,2855
20240328,145300,40863526420,19440,19430,19450,19430,4860
20240328,145200,40769012360,19440,19400,19460,19400,12577
20240328,145100,40524651200,19410,19400,19410,19390,4739
20240328,145000,40432690920,19390,19380,19410,19370,2564
20240328,144900,40382988710,19390,19390,19400,19380,6391
20240328,144800,40259091060,19400,19420,19420,19390,6867
20240328,144700,40125841130,19420,19420,19430,19410,3635
20240328,144600,40055241330,19430,19420,19430,19420,1901
20240328,144500,40018315800,19420,19410,19420,19410,4874
20240328,144400,39923699110,19420,19430,19430,19410,3441
20240328,144300,39856858090,19430,19420,19440,19410,3839
20240328,144200,39782275010,19430,19420,19440,19420,1968
20240328,144100,39744033030,19420,19430,19440,19400,5463
20240328,144000,39637980050,19430,19460,19460,19430,7551
20240328,143900,39491154850,19460,19460,19480,19450,3264
20240328,143800,39427626110,19480,19450,19480,19450,3383
20240328,143700,39361792250,19450,19480,19480,19450,2843
20240328,143600,39306432310,19480,19450,19480,19450,6939
20240328,143500,39171370310,19450,19450,19460,19440,2965
20240328,143400,39113695370,19450,19440,19450,19440,1520
20240328,143300,39084140140,19430,19450,19460,19430,1525
20240328,143200,39054484370,19450,19460,19470,19450,3072
20240328,143100,38994708550,19460,19460,19470,19460,3201
20240328,143000,38932394030,19470,19430,19470,19430,6149
20240328,142900,38812803300,19430,19410,19430,19410,3001
20240328,142800,38754528760,19420,19390,19420,19390,5743
20240328,142700,38643064850,19410,19380,19410,19370,7349
20240328,142600,38500567050,19380,19410,19420,19380,2887
20240328,142500,38444551890,19420,19410,19420,19410,2678
20240328,142400,38392569330,19400,19410,19420,19400,2396
20240328,142300,38346063940,19410,19420,19420,19390,955
20240328,142200,38327536010,19420,19410,19420,19400,3138
20240328,142100,38266629590,19410,19400,19410,19400,1188
20240328,142000,38243581580,19390,19440,19450,19360,11170
20240328,141900,38026877480,19450,19450,19460,19430,2796
20240328,141800,37972518550,19460,19460,19470,19450,4997
20240328,141700,37875280230,19460,19490,19490,19460,3204
20240328,141600,37812867460,19480,19470,19500,19470,5327
20240328,141500,37709071020,19480,19480,19480,19450,6595
20240328,141400,37580694590,19480,19490,19500,19470,4153
20240328,141300,37499778150,19490,19500,19510,19490,3832
20240328,141200,37425057250,19490,19510,19540,19490,7314
20240328,141100,37282285410,19510,19500,19510,19490,7635
20240328,141000,37133394850,19500,19520,19530,19500,5397
20240328,140900,37028101840,19520,19490,19540,19490,9912
20240328,140800,36834728800,19490,19510,19530,19490,6331
20240328,140700,36711206620,19520,19390,19530,19390,20866
20240328,140600,36304932400,19400,19390,19400,19370,3270
20240328,140500,36241524920,19390,19400,19400,19380,2571
20240328,140400,36191679820,19390,19390,19410,19390,3528
20240328,140300,36123241480,19390,19410,19410,19390,3705
20240328,140200,36051380080,19400,19410,19420,19400,3931
20240328,140100,35975092870,19410,19400,19420,19400,3782
20240328,140000,35901693460,19410,19420,19430,19390,7556
20240328,135900,35755020250,19410,19420,19430,19400,2880
20240328,135800,35699105690,19420,19390,19420,19390,6951
20240328,135700,35564182280,19390,19380,19400,19380,7950
20240328,135600,35410035500,19380,19370,19380,19370,1386
20240328,135500,35383185950,19370,19380,19390,19370,1324
20240328,135400,35357535610,19380,19390,19390,19370,2880
20240328,135300,35301726570,19380,19380,19390,19360,3720
20240328,135200,35229665990,19380,19380,19390,19370,1272
20240328,135100,35205014540,19380,19380,19390,19370,2620
20240328,135000,35154241540,19380,19370,19380,19360,1709
20240328,134900,35121144200,19370,19370,19370,19360,2469
20240328,134800,35073330170,19370,19350,19370,19330,2101
20240328,134700,35032676820,19360,19360,19370,19340,1993
20240328,134600,34994109680,19370,19380,19390,19350,3193
20240328,134500,34932260460,19390,19390,19400,19380,5785
20240328,134400,34820129500,19390,19400,19420,19390,5609
20240328,134300,34711305780,19400,19370,19410,19370,5332
20240328,134200,34607910910,19380,19380,19390,19380,1162
20240328,134100,34585390890,19390,19340,19390,19330,4797
20240328,134000,34492505890,19340,19330,19350,19320,4309
20240328,133900,34409180340,19340,19350,19350,19330,2766
20240328,133800,34355705760,19350,19350,19360,19330,3359
20240328,133700,34290712690,19340,19360,19370,19340,3517
20240328,133600,34222640800,19360,19390,19390,19350,7454
20240328,133500,34078240520,19390,19380,19400,19370,7240
20240328,133400,33937890580,19370,19350,19400,19350,13981
20240328,133300,33666907800,19350,19210,19360,19210,10869
20240328,133200,33457196870,19210,19260,19260,19190,18179
20240328,133100,33107866540,19260,19260,19270,19250,4379
20240328,133000,33023540670,19260,19260,19260,19250,2322
20240328,132900,32978827610,19250,19280,19280,19240,6729
20240328,132800,32849257950,19270,19280,19280,19260,4385
20240328,132700,32764759090,19280,19280,19280,19260,4843
20240328,132600,32671453070,19280,19300,19310,19260,4833
20240328,132500,32578229420,19310,19280,19310,19260,6146
20240328,132400,32459724160,19280,19310,19320,19270,11630
20240328,132300,32235348820,19310,19350,19350,19300,18219
20240328,132200,31883422160,19350,19350,19370,19340,7866
20240328,132100,31731197170,19350,19360,19370,19350,2859
20240328,132000,31675865370,19360,19370,19370,19350,4259
20240328,131900,31593398480,19370,19360,19380,19350,3434
20240328,131800,31526904460,19360,19380,19380,19350,2986
20240328,131700,31469098240,19360,19370,19370,19340,7977
20240328,131600,31314698450,19360,19320,19380,19320,6320
20240328,131500,31192446440,19320,19400,19410,19320,28464
20240328,131400,30641124390,19410,19420,19430,19410,5359
20240328,131300,30537079600,19430,19420,19440,19410,4873
20240328,131200,30442416010,19420,19480,19480,19400,18734
20240328,131100,30078261460,19480,19470,19490,19470,3115
20240328,131000,30017586710,19470,19480,19480,19440,13739
20240328,130900,29750298450,19490,19490,19530,19460,12088
20240328,130800,29514626810,19490,19580,19620,19450,51483
20240328,130700,28509274530,19570,19590,19640,19540,29893
20240328,130600,27923930700,19590,19740,19740,19540,81445
20240328,130500,26324915770,19740,19720,19830,19660,128220
20240328,130400,23791350640,19720,19580,19730,19560,90903
20240328,130300,22002767370,19580,19560,19580,19530,36114
20240328,130200,21296480790,19560,19450,19570,19440,55273
20240328,130100,20217800520,19460,19390,19460,19390,17222
20240328,130000,19883178960,19390,19360,19440,19350,34616
20240328,125900,19211416340,19360,19270,19370,19270,33641
20240328,125800,18561366830,19260,19280,19280,19250,1364
20240328,125700,18535098810,19280,19260,19280,19240,6923
20240328,125600,18401721500,19260,19240,19260,19240,2271
20240328,125500,18358004710,19250,19250,19260,19240,2208
20240328,125400,18315497700,19250,19250,19260,19250,483
20240328,125300,18306197880,19260,19280,19280,19250,3512
20240328,125200,18238545010,19270,19270,19280,19270,2025
20240328,125100,18199519470,19280,19270,19280,19270,233
20240328,125000,18195028530,19280,19280,19280,19270,803
20240328,124900,18179548880,19270,19280,19280,19270,2030
20240328,124800,18140412140,19270,19270,19280,19260,439
20240328,124700,18131952610,19260,19260,19280,19250,2297
20240328,124600,18087695260,19250,19260,19270,19250,1123
20240328,124500,18066066310,19260,19240,19260,19240,1796
20240328,124400,18031494470,19250,19250,19250,19240,277
20240328,124300,18026164150,19240,19250,19250,19240,498
20240328,124200,18016581710,19250,19250,19250,19240,176
20240328,124100,18013195070,19250,19250,19260,19240,1427
20240328,124000,17985737240,19250,19250,19260,19230,583
20240328,123900,17974519840,19240,19240,19250,19240,1238
20240328,123800,17950696880,19240,19240,19250,19240,369
20240328,123700,17943597110,19250,19250,19250,19240,667
20240328,123600,17930762190,19240,19250,19250,19230,2371
20240328,123500,17885149680,19250,19260,19260,19240,3105
20240328,123400,17825378900,19260,19250,19260,19250,868
20240328,123300,17808666490,19260,19300,19300,19260,12181
20240328,123200,17573789080,19300,19310,19310,19290,1412
20240328,123100,17546537840,19310,19300,19310,19300,1073
20240328,123000,17525826360,19310,19310,19310,19300,741
20240328,122900,17511521920,19300,19300,19310,19290,2045
20240328,122800,17472053500,19300,19310,19320,19290,2982
20240328,122700,17414493850,19310,19300,19310,19300,3699
20240328,122600,17343091790,19310,19300,19310,19300,2953
20240328,122500,17286083360,19300,19280,19300,19280,1836
20240328,122400,17250677240,19270,19260,19270,19250,1189
20240328,122300,17227775710,19260,19260,19270,19250,1065
20240328,122200,17207263110,19260,19240,19270,19240,2428
20240328,122100,17160506810,19240,19250,19260,19240,3236
20240328,122000,17098221100,19250,19240,19250,19230,375
20240328,121900,17091004700,19230,19210,19240,19210,2619
20240328,121800,17040648460,19220,19200,19220,19200,2140
20240328,121700,16999532040,19210,19210,19220,19210,510
20240328,121600,16989734600,19220,19220,19220,19210,227
20240328,121500,16985373610,19220,19170,19230,19170,3115
20240328,121400,16925578080,19180,19180,19180,19170,1405
20240328,121300,16898630850,19170,19180,19180,19170,1068
20240328,121200,16878156950,19180,19170,19190,19160,2200
20240328,121100,16835972100,19170,19170,19190,19160,3825
20240328,121000,16762629500,19160,19200,19220,19160,7517
20240328,120900,16618402970,19210,19240,19240,19200,3471
20240328,120800,16551712440,19240,19260,19260,19230,3521
20240328,120700,16483976050,19260,19260,19260,19240,696
20240328,120600,16470577670,19260,19250,19260,19240,1657
20240328,120500,16438679480,19250,19230,19250,19230,2521
20240328,120400,16390185440,19230,19230,19230,19220,1188
20240328,120300,16367343090,19230,19230,19240,19220,1972
20240328,120200,16329429990,19230,19230,19230,19210,1935
20240328,120100,16292244000,19220,19220,19230,19210,4329
20240328,120000,16209045680,19210,19220,19230,19210,3977
20240328,115900,16132618660,19220,19240,19240,19220,1863
20240328,115800,16096789870,19240,19250,19260,19240,1282
20240328,115700,16072122580,19260,19230,19270,19220,1858
20240328,115600,16036371490,19230,19250,19260,19230,3460
20240328,115500,15969799910,19250,19270,19280,19250,2335
20240328,115400,15924817160,19270,19280,19280,19270,2058
20240328,115300,15885148320,19270,19270,19290,19260,3810
20240328,115200,15811714660,19270,19290,19290,19260,4636
20240328,115100,15722368200,19290,19310,19320,19280,5635
20240328,115000,15613607370,19310,19330,19330,19310,9705
20240328,114900,15426077090,19330,19310,19330,19290,8526
20240328,114800,15261369720,19310,19300,19320,19290,12193
20240328,114700,15025983990,19310,19290,19310,19290,8102
20240328,114600,14869621570,19290,19270,19290,19270,5938
20240328,114500,14755115270,19280,19240,19280,19240,18798
20240328,114400,14393023030,19240,19210,19250,19200,10489
20240328,114300,14191404210,19200,19210,19210,19190,544
20240328,114200,14180959440,19200,19180,19210,19180,3280
20240328,114100,14117994010,19180,19160,19180,19160,2101
20240328,114000,14077709140,19160,19150,19170,19140,2727
20240328,113900,14025489630,19130,19130,19140,19130,1017
20240328,113800,14006028310,19130,19160,19160,19120,5338
20240328,113700,13903903180,19150,19160,19170,19150,1637
20240328,113600,13872537120,19160,19160,19170,19150,591
20240328,113500,13861212950,19160,19180,19180,19150,2975
20240328,113400,13804192570,19180,19180,19190,19170,691
20240328,113300,13790940190,19180,19220,19220,19180,8830
20240328,113200,13621401210,19220,19220,19230,19210,4543
20240328,113100,13534072410,19220,19220,19230,19210,4167
20240328,113000,13453998740,19230,19210,19230,19200,7701
20240328,112900,13306025660,19200,19210,19210,19200,2527
20240328,112800,13257489290,19210,19160,19220,19160,15842
20240328,112700,12953456540,19170,19170,19170,19160,655
20240328,112600,12940904900,19160,19160,19170,19160,1561
20240328,112500,12910994380,19160,19150,19160,19140,1289
20240328,112400,12886307360,19150,19130,19150,19130,1344
20240328,112300,12860574080,19130,19140,19150,19120,2714
20240328,112200,12808638470,19130,19110,19140,19110,1487
20240328,112100,12780202190,19120,19120,19120,19110,1548
20240328,112000,12750612060,19120,19120,19120,19110,2032
20240328,111900,12711769170,19120,19120,19130,19110,2464
20240328,111800,12664675540,19130,19130,19130,19120,2336
20240328,111700,12620003630,19120,19140,19140,19120,3914
20240328,111600,12545139080,19150,19150,19160,19140,4979
20240328,111500,12449822530,19150,19160,19160,19150,1403
20240328,111400,12422952740,19160,19160,19170,19150,6462
20240328,111300,12299142340,19170,19170,19170,19160,1273
20240328,111200,12274742730,19170,19170,19180,19160,2662
20240328,111100,12223716530,19180,19190,19190,19170,4497
20240328,111000,12137498000,19180,19180,19190,19170,4095
20240328,110900,12058957340,19180,19190,19190,19170,2551
20240328,110800,12010030220,19190,19190,19200,19180,7713
20240328,110700,11862036210,19190,19180,19200,19180,4048
20240328,110600,11784353640,19180,19180,19180,19160,9339
20240328,110500,11605283280,19180,19150,19190,19140,12583
20240328,110400,11364072490,19140,19140,19150,19130,4409
20240328,110300,11279676290,19140,19130,19140,19120,3841
20240328,110200,11206171380,19130,19110,19130,19110,1390
20240328,110100,11179591780,19110,19130,19140,19100,5751
20240328,110000,11069660010,19130,19130,19140,19120,1470
20240328,105900,11041535130,19130,19100,19140,19100,1461
20240328,105800,11013600770,19100,19080,19100,19080,772
20240328,105700,10998865000,19080,19080,19090,19070,737
20240328,105600,10984802070,19070,19080,19090,19070,898
20240328,105500,10967669230,19080,19090,19100,19080,911
20240328,105400,10950281910,19090,19150,19150,19090,5277
20240328,105300,10849387800,19150,19150,19160,19140,3740
20240328,105200,10777770540,19160,19160,19160,19120,8306
20240328,105100,10618789790,19160,19140,19170,19140,13804
20240328,105000,10354318950,19150,19090,19150,19090,11041
20240328,104900,10143184690,19080,19080,19090,19060,4536
20240328,104800,10056638380,19080,19040,19090,19040,4435
20240328,104700,9972067680,19040,19050,19060,19030,2411
20240328,104600,9926156560,19030,19030,19050,19030,3463
20240328,104500,9860215240,19030,19030,19030,19020,1503
20240328,104400,9831614210,19030,19010,19030,19010,1404
20240328,104300,9804906250,19010,19010,19020,18990,1244
20240328,104200,9781258250,19000,18980,19000,18970,7512
20240328,104100,9638661140,18980,18960,18980,18960,1657
20240328,104000,9607229360,18960,18960,18970,18960,916
20240328,103900,9589861460,18960,18940,18960,18930,4095
20240328,103800,9512282740,18940,18940,18950,18930,1504
20240328,103700,9483800160,18950,18960,18960,18940,2384
20240328,103600,9438622360,18960,18950,18960,18950,223
20240328,103500,9434394520,18960,18940,18980,18930,3622
20240328,103400,9365767500,18940,18940,18940,18910,9752
20240328,103300,9181155230,18950,18960,18970,18940,5435
20240328,103200,9078132380,18970,19020,19020,18970,9036
20240328,103100,8906557060,19010,19010,19020,19010,606
20240328,103000,8895032380,19020,19010,19020,19010,1000
20240328,102900,8876018040,19020,19030,19030,19000,10971
20240328,102800,8667356160,19030,19010,19030,19000,4241
20240328,102700,8586712130,19010,19000,19030,18990,2009
20240328,102600,8548507300,19010,19040,19040,18990,10730
20240328,102500,8344486660,19040,19020,19050,19020,1494
20240328,102400,8316047370,19020,19040,19050,19020,2181
20240328,102300,8274529670,19040,19070,19080,19020,14069
20240328,102200,8006454740,19070,19090,19100,19060,6133
20240328,102100,7889454780,19090,19100,19100,19080,2510
20240328,102000,7841527530,19100,19150,19150,19090,8163
20240328,101900,7685494360,19150,19140,19160,19130,10886
20240328,101800,7477068210,19150,19110,19150,19100,19357
20240328,101700,7107042250,19110,19100,19110,19100,4496
20240328,101600,7021164070,19100,19080,19110,19070,16190
20240328,101500,6712044370,19080,19090,19090,19070,1793
20240328,101400,6677826720,19090,19060,19100,19050,12341
20240328,101300,6442379610,19070,19060,19070,19050,3768
20240328,101200,6370558890,19060,19070,19070,19050,2084
20240328,101100,6330841310,19070,19080,19080,19060,4025
20240328,101000,6254093750,19080,19070,19080,19070,4218
20240328,100900,6173625440,19070,19070,19080,19060,2646
20240328,100800,6123165200,19070,19040,19070,19040,5176
20240328,100700,6024490100,19050,19040,19050,19040,1372
20240328,100600,5998363590,19030,19010,19030,18990,2052
20240328,100500,5959354270,19010,19030,19050,19000,3201
20240328,100400,5898467860,19050,19070,19080,19030,2519
20240328,100300,5850456250,19060,19010,19060,18980,5103
20240328,100200,5753492210,19010,19000,19010,18960,5107
20240328,100100,5656520880,19000,19070,19070,19000,10506
20240328,100000,5456471590,19070,19070,19080,19060,3763
20240328,095900,5384709800,19070,19090,19090,19060,3053
20240328,095800,5326483380,19070,19040,19080,19040,10153
20240328,095700,5132942910,19040,19060,19080,19030,8092
20240328,095600,4978732340,19060,19100,19100,19060,12014
20240328,095500,4749477190,19100,18990,19100,18990,20408
20240328,095400,4361101250,18990,18960,19000,18940,6568
20240328,095300,4236508740,18960,18940,18960,18940,1335
20240328,095200,4211209940,18940,18940,18950,18930,1992
20240328,095100,4173483020,18930,18950,18950,18930,1988
20240328,095000,4135832980,18940,18890,18940,18880,1151
20240328,094900,4114071440,18890,18870,18890,18860,1966
20240328,094800,4076955600,18860,18870,18880,18860,1409
20240328,094700,4050372070,18870,18880,18890,18870,1633
20240328,094600,4019539360,18880,18890,18900,18870,1039
20240328,094500,3999921190,18890,18930,18930,18890,2028
20240328,094400,3961585850,18930,18960,18970,18920,2741
20240328,094300,3909666770,18960,18840,18980,18810,7833
20240328,094200,3761630030,18830,18840,18840,18820,1355
20240328,094100,3736109770,18840,18810,18840,18810,2665
20240328,094000,3685961560,18810,18820,18840,18810,3582
20240328,093900,3618564050,18820,18850,18850,18820,1287
20240328,093800,3594332450,18850,18820,18860,18810,3564
20240328,093700,3527196870,18820,18820,18830,18810,339
20240328,093600,3520817000,18820,18820,18830,18820,3224
20240328,093500,3460129270,18830,18850,18850,18820,830
20240328,093400,3444498280,18850,18820,18850,18820,1303
20240328,093300,3419960140,18820,18810,18830,18810,3711
20240328,093200,3350126530,18820,18840,18850,18810,1794
20240328,093100,3316346000,18840,18850,18850,18830,1049
20240328,093000,3296582960,18860,18880,18900,18860,4194
20240328,092900,3217446170,18870,18840,18870,18830,2176
20240328,092800,3176419440,18830,18820,18830,18790,4429
20240328,092700,3093101230,18810,18800,18840,18770,2965
20240328,092600,3037346270,18800,18790,18810,18780,2741
20240328,092500,2985826970,18790,18820,18820,18790,2836
20240328,092400,2932512160,18820,18800,18830,18800,3007
20240328,092300,2875925410,18800,18840,18850,18800,5819
20240328,092200,2766462340,18840,18870,18870,18830,1687
20240328,092100,2734661000,18860,18840,18860,18840,2626
20240328,092000,2685160660,18860,18840,18860,18840,2967
20240328,091900,2629244890,18860,18880,18910,18840,8092
20240328,091800,2476582510,18880,18940,18940,18870,7793
20240328,091700,2329321920,18940,18950,18960,18930,4189
20240328,091600,2249976890,18950,18950,18970,18940,4159
20240328,091500,2171134290,18950,18990,18990,18950,6188
20240328,091400,2053792230,18990,18950,19000,18950,7341
20240328,091300,1914420880,18950,18990,19010,18950,12833
20240328,091200,1670706660,18990,18900,19000,18900,7193
20240328,091100,1534218510,18930,18900,18930,18880,5125
20240328,091000,1437339040,18900,18870,18910,18870,4276
20240328,090900,1356540610,18870,18830,18870,18820,1828
20240328,090800,1322124090,18810,18770,18860,18750,7801
20240328,090700,1175437490,18770,18730,18800,18730,2241
20240328,090600,1133356220,18730,18720,18810,18700,6428
20240328,090500,1013014750,18720,18790,18790,18710,12112
20240328,090400,786064640,18790,18820,18840,18790,4317
20240328,090300,704851530,18790,18830,18830,18780,4227
20240328,090200,625392550,18830,18770,18850,18770,4108
20240328,090100,548104420,18770,18870,18890,18760,6340
20240328,090000,428839630,18900,18950,18960,18830,21195