KissMeData/143160/min/candle-20240321.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240321,202200,178883390,19690,19690,19690,19690,1090
20240321,202100,178883390,19690,19690,19690,19690,0
20240321,202000,178883390,19690,19690,19690,19690,0
20240321,201900,178883390,19690,19690,19690,19690,0
20240321,201800,178883390,19690,19690,19690,19690,0
20240321,201700,178883390,19690,19690,19690,19690,0
20240321,201600,178883390,19690,19690,19690,19690,0
20240321,201500,178883390,19690,19690,19690,19690,0
20240321,201400,178883390,19690,19690,19690,19690,0
20240321,201300,178883390,19690,19690,19690,19690,0
20240321,201200,178883390,19690,19690,19690,19690,0
20240321,201100,178883390,19690,19690,19690,19690,0
20240321,201000,178883390,19690,19690,19690,19690,0
20240321,200900,178883390,19690,19690,19690,19690,0
20240321,200800,178883390,19690,19690,19690,19690,0
20240321,200700,178883390,19690,19690,19690,19690,0
20240321,200600,178883390,19690,19690,19690,19690,0
20240321,200500,178883390,19690,19690,19690,19690,0
20240321,200400,178883390,19690,19690,19690,19690,0
20240321,200300,178883390,19690,19690,19690,19690,0
20240321,200200,178883390,19690,19690,19690,19690,0
20240321,200100,178883390,19690,19690,19690,19690,0
20240321,200000,178883390,19690,19690,19690,19690,0
20240321,195900,178883390,19690,19690,19690,19690,0
20240321,195800,178883390,19690,19690,19690,19690,0
20240321,195700,178883390,19690,19690,19690,19690,0
20240321,195600,178883390,19690,19690,19690,19690,0
20240321,195500,178883390,19690,19690,19690,19690,0
20240321,195400,178883390,19690,19690,19690,19690,0
20240321,195300,178883390,19690,19690,19690,19690,0
20240321,195200,178883390,19690,19690,19690,19690,1090
20240321,195100,178883390,19690,19690,19690,19690,0
20240321,195000,178883390,19690,19690,19690,19690,0
20240321,194900,178883390,19690,19690,19690,19690,0
20240321,194800,178883390,19690,19690,19690,19690,0
20240321,194700,178883390,19690,19690,19690,19690,0
20240321,194600,178883390,19690,19690,19690,19690,0
20240321,194500,178883390,19690,19690,19690,19690,0
20240321,194400,178883390,19690,19690,19690,19690,0
20240321,194300,178883390,19690,19690,19690,19690,0
20240321,194200,178883390,19690,19690,19690,19690,0
20240321,194100,178883390,19690,19690,19690,19690,0
20240321,194000,178883390,19690,19690,19690,19690,0
20240321,193900,178883390,19690,19690,19690,19690,0
20240321,193800,178883390,19690,19690,19690,19690,0
20240321,193700,178883390,19690,19690,19690,19690,0
20240321,193600,178883390,19690,19690,19690,19690,0
20240321,193500,178883390,19690,19690,19690,19690,0
20240321,193400,178883390,19690,19690,19690,19690,0
20240321,193300,178883390,19690,19690,19690,19690,0
20240321,193200,178883390,19690,19690,19690,19690,0
20240321,193100,178883390,19690,19690,19690,19690,0
20240321,193000,178883390,19690,19690,19690,19690,0
20240321,192900,178883390,19690,19690,19690,19690,0
20240321,192800,178883390,19690,19690,19690,19690,0
20240321,192700,178883390,19690,19690,19690,19690,0
20240321,192600,178883390,19690,19690,19690,19690,0
20240321,192500,178883390,19690,19690,19690,19690,0
20240321,192400,178883390,19690,19690,19690,19690,0
20240321,192300,178883390,19690,19690,19690,19690,0
20240321,192200,178883390,19690,19690,19690,19690,1090
20240321,192100,178883390,19690,19690,19690,19690,0
20240321,192000,178883390,19690,19690,19690,19690,0
20240321,191900,178883390,19690,19690,19690,19690,0
20240321,191800,178883390,19690,19690,19690,19690,0
20240321,191700,178883390,19690,19690,19690,19690,0
20240321,191600,178883390,19690,19690,19690,19690,0
20240321,191500,178883390,19690,19690,19690,19690,0
20240321,191400,178883390,19690,19690,19690,19690,0
20240321,191300,178883390,19690,19690,19690,19690,0
20240321,191200,178883390,19690,19690,19690,19690,0
20240321,191100,178883390,19690,19690,19690,19690,0
20240321,191000,178883390,19690,19690,19690,19690,0
20240321,190900,178883390,19690,19690,19690,19690,0
20240321,190800,178883390,19690,19690,19690,19690,0
20240321,190700,178883390,19690,19690,19690,19690,0
20240321,190600,178883390,19690,19690,19690,19690,0
20240321,190500,178883390,19690,19690,19690,19690,0
20240321,190400,178883390,19690,19690,19690,19690,0
20240321,190300,178883390,19690,19690,19690,19690,0
20240321,190200,178883390,19690,19690,19690,19690,0
20240321,190100,178883390,19690,19690,19690,19690,0
20240321,190000,178883390,19690,19690,19690,19690,0
20240321,185900,178883390,19690,19690,19690,19690,0
20240321,185800,178883390,19690,19690,19690,19690,0
20240321,185700,178883390,19690,19690,19690,19690,0
20240321,185600,178883390,19690,19690,19690,19690,0
20240321,185500,178883390,19690,19690,19690,19690,0
20240321,185400,178883390,19690,19690,19690,19690,0
20240321,185300,178883390,19690,19690,19690,19690,0
20240321,185200,178883390,19690,19690,19690,19690,1090
20240321,185100,178883390,19690,19690,19690,19690,0
20240321,185000,178883390,19690,19690,19690,19690,0
20240321,184900,178883390,19690,19690,19690,19690,0
20240321,184800,178883390,19690,19690,19690,19690,0
20240321,184700,178883390,19690,19690,19690,19690,0
20240321,184600,178883390,19690,19690,19690,19690,0
20240321,184500,178883390,19690,19690,19690,19690,0
20240321,184400,178883390,19690,19690,19690,19690,0
20240321,184300,178883390,19690,19690,19690,19690,0
20240321,184200,178883390,19690,19690,19690,19690,0
20240321,184100,178883390,19690,19690,19690,19690,0
20240321,184000,178883390,19690,19690,19690,19690,0
20240321,183900,178883390,19690,19690,19690,19690,0
20240321,183800,178883390,19690,19690,19690,19690,0
20240321,183700,178883390,19690,19690,19690,19690,0
20240321,183600,178883390,19690,19690,19690,19690,0
20240321,183500,178883390,19690,19690,19690,19690,0
20240321,183400,178883390,19690,19690,19690,19690,0
20240321,183300,178883390,19690,19690,19690,19690,0
20240321,183200,178883390,19690,19690,19690,19690,0
20240321,183100,178883390,19690,19690,19690,19690,0
20240321,183000,178883390,19690,19690,19690,19690,0
20240321,182900,178883390,19690,19690,19690,19690,0
20240321,182800,178883390,19690,19690,19690,19690,0
20240321,182700,178883390,19690,19690,19690,19690,0
20240321,182600,178883390,19690,19690,19690,19690,0
20240321,182500,178883390,19690,19690,19690,19690,0
20240321,182400,178883390,19690,19690,19690,19690,0
20240321,182300,178883390,19690,19690,19690,19690,0
20240321,182200,178883390,19690,19690,19690,19690,1090
20240321,182100,178883390,19690,19690,19690,19690,0
20240321,182000,178883390,19690,19690,19690,19690,0
20240321,181900,178883390,19690,19690,19690,19690,0
20240321,181800,178883390,19690,19690,19690,19690,0
20240321,181700,178883390,19690,19690,19690,19690,0
20240321,181600,178883390,19690,19690,19690,19690,0
20240321,181500,178883390,19690,19690,19690,19690,0
20240321,181400,178883390,19690,19690,19690,19690,0
20240321,181300,178883390,19690,19690,19690,19690,0
20240321,181200,178883390,19690,19690,19690,19690,0
20240321,181100,178883390,19690,19690,19690,19690,0
20240321,181000,178883390,19690,19690,19690,19690,0
20240321,180900,178883390,19690,19690,19690,19690,0
20240321,180800,178883390,19690,19690,19690,19690,0
20240321,180700,178883390,19690,19690,19690,19690,0
20240321,180600,178883390,19690,19690,19690,19690,0
20240321,180500,178883390,19690,19690,19690,19690,0
20240321,180400,178883390,19690,19690,19690,19690,0
20240321,180300,178883390,19690,19690,19690,19690,0
20240321,180200,178883390,19690,19690,19690,19690,0
20240321,180100,178883390,19690,19690,19690,19690,0
20240321,180000,178883390,19690,19690,19690,19690,0
20240321,175900,178883390,19690,19690,19690,19690,0
20240321,175800,178883390,19690,19690,19690,19690,0
20240321,175700,178883390,19690,19690,19690,19690,0
20240321,175600,178883390,19690,19690,19690,19690,0
20240321,175500,178883390,19690,19690,19690,19690,0
20240321,175400,178883390,19690,19690,19690,19690,0
20240321,175300,178883390,19690,19690,19690,19690,0
20240321,175200,178883390,19690,19690,19690,19690,1090
20240321,175100,178883390,19690,19690,19690,19690,0
20240321,175000,178883390,19690,19690,19690,19690,0
20240321,174900,178883390,19690,19690,19690,19690,0
20240321,174800,178883390,19690,19690,19690,19690,0
20240321,174700,178883390,19690,19690,19690,19690,0
20240321,174600,178883390,19690,19690,19690,19690,0
20240321,174500,178883390,19690,19690,19690,19690,0
20240321,174400,178883390,19690,19690,19690,19690,0
20240321,174300,178883390,19690,19690,19690,19690,0
20240321,174200,178883390,19690,19690,19690,19690,0
20240321,174100,178883390,19690,19690,19690,19690,0
20240321,174000,178883390,19690,19690,19690,19690,0
20240321,173900,178883390,19690,19690,19690,19690,0
20240321,173800,178883390,19690,19690,19690,19690,0
20240321,173700,178883390,19690,19690,19690,19690,0
20240321,173600,178883390,19690,19690,19690,19690,0
20240321,173500,178883390,19690,19690,19690,19690,0
20240321,173400,178883390,19690,19690,19690,19690,0
20240321,173300,178883390,19690,19690,19690,19690,0
20240321,173200,178883390,19690,19690,19690,19690,0
20240321,173100,178883390,19690,19690,19690,19690,0
20240321,173000,178883390,19690,19690,19690,19690,0
20240321,172900,178883390,19690,19690,19690,19690,0
20240321,172800,178883390,19690,19690,19690,19690,0
20240321,172700,178883390,19690,19690,19690,19690,0
20240321,172600,178883390,19690,19690,19690,19690,0
20240321,172500,178883390,19690,19690,19690,19690,0
20240321,172400,178883390,19690,19690,19690,19690,0
20240321,172300,178883390,19690,19690,19690,19690,0
20240321,172200,178883390,19690,19690,19690,19690,1090
20240321,172100,178883390,19690,19690,19690,19690,0
20240321,172000,178883390,19690,19690,19690,19690,0
20240321,171900,178883390,19690,19690,19690,19690,0
20240321,171800,178883390,19690,19690,19690,19690,0
20240321,171700,178883390,19690,19690,19690,19690,0
20240321,171600,178883390,19690,19690,19690,19690,0
20240321,171500,178883390,19690,19690,19690,19690,0
20240321,171400,178883390,19690,19690,19690,19690,0
20240321,171300,178883390,19690,19690,19690,19690,0
20240321,171200,178883390,19690,19690,19690,19690,0
20240321,171100,178883390,19690,19690,19690,19690,0
20240321,171000,178883390,19690,19690,19690,19690,0
20240321,170900,178883390,19690,19690,19690,19690,0
20240321,170800,178883390,19690,19690,19690,19690,0
20240321,170700,178883390,19690,19690,19690,19690,0
20240321,170600,178883390,19690,19690,19690,19690,0
20240321,170500,178883390,19690,19690,19690,19690,0
20240321,170400,178883390,19690,19690,19690,19690,0
20240321,170300,178883390,19690,19690,19690,19690,0
20240321,170200,178883390,19690,19690,19690,19690,0
20240321,170100,178883390,19690,19690,19690,19690,0
20240321,170000,178883390,19690,19690,19690,19690,0
20240321,165900,178883390,19690,19690,19690,19690,0
20240321,165800,178883390,19690,19690,19690,19690,0
20240321,165700,178883390,19690,19690,19690,19690,0
20240321,165600,178883390,19690,19690,19690,19690,0
20240321,165500,178883390,19690,19690,19690,19690,0
20240321,165400,178883390,19690,19690,19690,19690,0
20240321,165300,178883390,19690,19690,19690,19690,0
20240321,165200,178883390,19690,19690,19690,19690,1090
20240321,165100,178883390,19690,19690,19690,19690,0
20240321,165000,178883390,19690,19690,19690,19690,0
20240321,164900,178883390,19690,19690,19690,19690,0
20240321,164800,178883390,19690,19690,19690,19690,0
20240321,164700,178883390,19690,19690,19690,19690,0
20240321,164600,178883390,19690,19690,19690,19690,0
20240321,164500,178883390,19690,19690,19690,19690,0
20240321,164400,178883390,19690,19690,19690,19690,0
20240321,164300,178883390,19690,19690,19690,19690,0
20240321,164200,178883390,19690,19690,19690,19690,0
20240321,164100,178883390,19690,19690,19690,19690,0
20240321,164000,178883390,19690,19690,19690,19690,0
20240321,163900,178883390,19690,19690,19690,19690,0
20240321,163800,178883390,19690,19690,19690,19690,0
20240321,163700,178883390,19690,19690,19690,19690,0
20240321,163600,178883390,19690,19690,19690,19690,0
20240321,163500,178883390,19690,19690,19690,19690,0
20240321,163400,178883390,19690,19690,19690,19690,0
20240321,163300,178883390,19690,19690,19690,19690,0
20240321,163200,178883390,19690,19690,19690,19690,0
20240321,163100,178883390,19690,19690,19690,19690,0
20240321,163000,178883390,19690,19690,19690,19690,0
20240321,162900,178883390,19690,19690,19690,19690,0
20240321,162800,178883390,19690,19690,19690,19690,0
20240321,162700,178883390,19690,19690,19690,19690,0
20240321,162600,178883390,19690,19690,19690,19690,0
20240321,162500,178883390,19690,19690,19690,19690,0
20240321,162400,178883390,19690,19690,19690,19690,0
20240321,162300,178883390,19690,19690,19690,19690,0
20240321,162200,178883390,19690,19690,19690,19690,1090
20240321,162100,178883390,19690,19690,19690,19690,0
20240321,162000,178883390,19690,19690,19690,19690,0
20240321,161900,178883390,19690,19690,19690,19690,0
20240321,161800,178883390,19690,19690,19690,19690,0
20240321,161700,178883390,19690,19690,19690,19690,0
20240321,161600,178883390,19690,19690,19690,19690,0
20240321,161500,178883390,19690,19690,19690,19690,0
20240321,161400,178883390,19690,19690,19690,19690,0
20240321,161300,178883390,19690,19690,19690,19690,0
20240321,161200,178883390,19690,19690,19690,19690,0
20240321,161100,178883390,19690,19690,19690,19690,0
20240321,161000,178883390,19690,19690,19690,19690,0
20240321,160900,178883390,19690,19690,19690,19690,0
20240321,160800,178883390,19690,19690,19690,19690,0
20240321,160700,178883390,19690,19690,19690,19690,0
20240321,160600,178883390,19690,19690,19690,19690,0
20240321,160500,178883390,19690,19690,19690,19690,0
20240321,160400,178883390,19690,19690,19690,19690,0
20240321,160300,178883390,19690,19690,19690,19690,0
20240321,160200,178883390,19690,19690,19690,19690,0
20240321,160100,178883390,19690,19690,19690,19690,0
20240321,160000,178883390,19690,19690,19690,19690,0
20240321,155900,178883390,19690,19690,19690,19690,0
20240321,155800,178883390,19690,19690,19690,19690,0
20240321,155700,178883390,19690,19690,19690,19690,0
20240321,155600,178883390,19690,19690,19690,19690,0
20240321,155500,178883390,19690,19690,19690,19690,0
20240321,155400,178883390,19690,19690,19690,19690,0
20240321,155300,178883390,19690,19690,19690,19690,0
20240321,155200,178883390,19690,19690,19690,19690,1090
20240321,155100,178883390,19690,19690,19690,19690,0
20240321,155000,178883390,19690,19690,19690,19690,0
20240321,154900,178883390,19690,19690,19690,19690,0
20240321,154800,178883390,19690,19690,19690,19690,0
20240321,154700,178883390,19690,19690,19690,19690,0
20240321,154600,178883390,19690,19690,19690,19690,0
20240321,154500,178883390,19690,19690,19690,19690,0
20240321,154400,178883390,19690,19690,19690,19690,0
20240321,154300,178883390,19690,19690,19690,19690,0
20240321,154200,178883390,19690,19690,19690,19690,0
20240321,154100,178883390,19690,19690,19690,19690,0
20240321,154000,178883390,19690,19690,19690,19690,0
20240321,153900,178883390,19690,19690,19690,19690,0
20240321,153800,178883390,19690,19690,19690,19690,0
20240321,153700,178883390,19690,19690,19690,19690,0
20240321,153600,178883390,19690,19690,19690,19690,0
20240321,153500,178883390,19690,19690,19690,19690,0
20240321,153400,178883390,19690,19690,19690,19690,0
20240321,153300,178883390,19690,19690,19690,19690,0
20240321,153200,178883390,19690,19690,19690,19690,0
20240321,153100,178883390,19690,19690,19690,19690,0
20240321,153000,178883390,19690,19690,19690,19690,1090
20240321,152900,157421290,19640,19640,19640,19640,0
20240321,152800,157421290,19640,19640,19640,19640,0
20240321,152700,157421290,19640,19640,19640,19640,0
20240321,152600,157421290,19640,19640,19640,19640,0
20240321,152500,157421290,19640,19640,19640,19640,0
20240321,152400,157421290,19640,19640,19640,19640,0
20240321,152300,157421290,19640,19640,19640,19640,0
20240321,152200,157421290,19640,19640,19640,19640,0
20240321,152100,157421290,19640,19640,19640,19640,0
20240321,152000,157421290,19640,19640,19640,19640,0
20240321,151900,157421290,19640,19640,19640,19640,8
20240321,151800,157264170,19640,19630,19640,19630,12
20240321,151700,157028510,19630,19630,19630,19630,0
20240321,151600,157028510,19630,19630,19630,19630,6
20240321,151500,156910730,19630,19630,19630,19630,0
20240321,151400,156910730,19630,19630,19630,19630,100
20240321,151300,154947730,19620,19620,19620,19620,0
20240321,151200,154947730,19620,19620,19620,19620,71
20240321,151100,153554710,19610,19610,19610,19610,205
20240321,151000,149534660,19610,19600,19610,19600,3
20240321,150900,149475840,19600,19600,19600,19600,1
20240321,150800,149456240,19600,19600,19600,19600,0
20240321,150700,149456240,19600,19600,19600,19600,0
20240321,150600,149456240,19600,19600,19600,19600,0
20240321,150500,149456240,19600,19600,19600,19600,0
20240321,150400,149456240,19600,19600,19600,19600,0
20240321,150300,149456240,19600,19600,19600,19600,0
20240321,150200,149456240,19600,19600,19600,19600,0
20240321,150100,149456240,19600,19600,19600,19600,1
20240321,150000,149436640,19600,19600,19600,19600,0
20240321,145900,149436640,19600,19610,19610,19600,3
20240321,145800,149377830,19610,19600,19610,19600,14
20240321,145700,149103410,19610,19610,19610,19610,0
20240321,145600,149103410,19610,19610,19610,19610,0
20240321,145500,149103410,19610,19610,19610,19610,0
20240321,145400,149103410,19610,19610,19610,19610,0
20240321,145300,149103410,19610,19610,19610,19610,0
20240321,145200,149103410,19610,19610,19610,19610,0
20240321,145100,149103410,19610,19610,19610,19610,7
20240321,145000,148966140,19610,19610,19610,19610,0
20240321,144900,148966140,19610,19610,19610,19610,0
20240321,144800,148966140,19610,19610,19610,19610,0
20240321,144700,148966140,19610,19610,19610,19610,0
20240321,144600,148966140,19610,19610,19610,19610,0
20240321,144500,148966140,19610,19610,19610,19610,0
20240321,144400,148966140,19610,19610,19610,19610,92
20240321,144300,147162020,19630,19630,19630,19630,0
20240321,144200,147162020,19630,19630,19630,19630,0
20240321,144100,147162020,19630,19630,19630,19630,0
20240321,144000,147162020,19630,19630,19630,19630,0
20240321,143900,147162020,19630,19630,19630,19630,30
20240321,143800,146573120,19630,19630,19630,19630,0
20240321,143700,146573120,19630,19630,19630,19630,1
20240321,143600,146553490,19600,19640,19640,19600,12
20240321,143500,146318250,19600,19600,19600,19600,24
20240321,143400,145847850,19600,19600,19600,19600,8
20240321,143300,145691050,19640,19640,19640,19640,30
20240321,143200,145101850,19640,19640,19640,19640,19
20240321,143100,144728690,19650,19650,19650,19650,0
20240321,143000,144728690,19650,19650,19650,19650,0
20240321,142900,144728690,19650,19650,19650,19650,0
20240321,142800,144728690,19650,19650,19650,19650,0
20240321,142700,144728690,19650,19650,19650,19650,1
20240321,142600,144709040,19620,19620,19620,19620,5
20240321,142500,144610940,19620,19620,19620,19620,0
20240321,142400,144610940,19620,19620,19620,19620,0
20240321,142300,144610940,19620,19630,19630,19620,102
20240321,142200,142609440,19620,19620,19620,19620,0
20240321,142100,142609440,19620,19620,19620,19620,0
20240321,142000,142609440,19620,19620,19620,19620,0
20240321,141900,142609440,19620,19650,19650,19620,7
20240321,141800,142471950,19650,19650,19650,19650,0
20240321,141700,142471950,19650,19650,19650,19650,0
20240321,141600,142471950,19650,19650,19650,19650,20
20240321,141500,142078950,19600,19600,19600,19600,0
20240321,141400,142078950,19600,19600,19600,19600,4
20240321,141300,142000550,19650,19650,19650,19650,0
20240321,141200,142000550,19650,19650,19650,19650,0
20240321,141100,142000550,19650,19650,19650,19650,0
20240321,141000,142000550,19650,19650,19650,19650,1
20240321,140900,141980900,19650,19650,19650,19650,0
20240321,140800,141980900,19650,19650,19650,19650,0
20240321,140700,141980900,19650,19650,19650,19650,0
20240321,140600,141980900,19650,19650,19650,19650,0
20240321,140500,141980900,19650,19650,19650,19650,0
20240321,140400,141980900,19650,19650,19650,19650,0
20240321,140300,141980900,19650,19650,19650,19650,0
20240321,140200,141980900,19650,19650,19650,19650,0
20240321,140100,141980900,19650,19650,19650,19650,0
20240321,140000,141980900,19650,19630,19650,19630,500
20240321,135900,132159950,19630,19630,19630,19630,2
20240321,135800,132120690,19600,19600,19600,19600,0
20240321,135700,132120690,19600,19600,19600,19600,4
20240321,135600,132042290,19610,19610,19610,19610,1
20240321,135500,132022680,19630,19630,19630,19630,0
20240321,135400,132022680,19630,19630,19630,19630,0
20240321,135300,132022680,19630,19630,19630,19630,0
20240321,135200,132022680,19630,19630,19630,19630,0
20240321,135100,132022680,19630,19630,19630,19630,0
20240321,135000,132022680,19630,19590,19630,19590,11
20240321,134900,131807150,19590,19590,19590,19590,26
20240321,134800,131297810,19600,19600,19600,19600,0
20240321,134700,131297810,19600,19600,19600,19600,63
20240321,134600,130063010,19600,19610,19610,19600,243
20240321,134500,125299780,19630,19630,19630,19630,0
20240321,134400,125299780,19630,19630,19630,19630,0
20240321,134300,125299780,19630,19630,19630,19630,18
20240321,134200,124946440,19630,19620,19630,19620,4
20240321,134100,124867940,19620,19620,19620,19620,0
20240321,134000,124867940,19620,19620,19620,19620,2
20240321,133900,124828700,19620,19620,19620,19620,0
20240321,133800,124828700,19620,19620,19620,19620,0
20240321,133700,124828700,19620,19620,19620,19620,63
20240321,133600,123592640,19620,19620,19620,19620,0
20240321,133500,123592640,19620,19620,19620,19620,0
20240321,133400,123592640,19620,19620,19620,19620,0
20240321,133300,123592640,19620,19620,19620,19620,0
20240321,133200,123592640,19620,19620,19620,19620,0
20240321,133100,123592640,19620,19620,19620,19620,0
20240321,133000,123592640,19620,19620,19620,19620,50
20240321,132900,122611640,19620,19620,19620,19620,0
20240321,132800,122611640,19620,19620,19620,19620,0
20240321,132700,122611640,19620,19620,19620,19620,0
20240321,132600,122611640,19620,19620,19620,19620,0
20240321,132500,122611640,19620,19620,19620,19620,0
20240321,132400,122611640,19620,19610,19620,19610,10
20240321,132300,122415490,19620,19620,19620,19620,5
20240321,132200,122317390,19620,19620,19620,19620,40
20240321,132100,121532590,19620,19620,19620,19620,0
20240321,132000,121532590,19620,19620,19620,19620,0
20240321,131900,121532590,19620,19620,19620,19620,0
20240321,131800,121532590,19620,19620,19620,19620,0
20240321,131700,121532590,19620,19620,19620,19620,0
20240321,131600,121532590,19620,19620,19620,19620,0
20240321,131500,121532590,19620,19620,19620,19620,1
20240321,131400,121512970,19610,19610,19610,19610,2
20240321,131300,121473750,19620,19620,19620,19620,0
20240321,131200,121473750,19620,19620,19620,19620,5
20240321,131100,121375650,19610,19610,19610,19600,96
20240321,131000,119493100,19610,19610,19610,19610,5
20240321,130900,119395050,19600,19600,19600,19600,0
20240321,130800,119395050,19600,19600,19600,19600,0
20240321,130700,119395050,19600,19600,19600,19600,0
20240321,130600,119395050,19600,19600,19600,19600,0
20240321,130500,119395050,19600,19600,19600,19600,0
20240321,130400,119395050,19600,19600,19600,19600,3
20240321,130300,119336250,19600,19600,19600,19600,2
20240321,130200,119297050,19620,19620,19620,19620,0
20240321,130100,119297050,19620,19620,19620,19620,0
20240321,130000,119297050,19620,19620,19620,19620,1
20240321,125900,119277430,19600,19600,19600,19600,2
20240321,125800,119238230,19610,19610,19610,19610,0
20240321,125700,119238230,19610,19610,19610,19610,15
20240321,125600,118944080,19620,19620,19620,19620,0
20240321,125500,118944080,19620,19590,19620,19590,385
20240321,125400,111398660,19580,19580,19580,19580,0
20240321,125300,111398660,19580,19580,19580,19580,0
20240321,125200,111398660,19580,19600,19600,19580,148
20240321,125100,108499130,19620,19620,19620,19620,0
20240321,125000,108499130,19620,19620,19620,19620,0
20240321,124900,108499130,19620,19620,19620,19620,18
20240321,124800,108145970,19620,19620,19620,19620,0
20240321,124700,108145970,19620,19620,19620,19620,0
20240321,124600,108145970,19620,19620,19620,19620,0
20240321,124500,108145970,19620,19620,19620,19620,0
20240321,124400,108145970,19620,19600,19620,19600,164
20240321,124300,104931550,19590,19590,19590,19590,0
20240321,124200,104931550,19590,19590,19590,19590,0
20240321,124100,104931550,19590,19600,19600,19590,42
20240321,124000,104108370,19600,19600,19600,19600,40
20240321,123900,103324370,19580,19580,19580,19580,0
20240321,123800,103324370,19580,19580,19580,19580,0
20240321,123700,103324370,19580,19580,19580,19580,0
20240321,123600,103324370,19580,19580,19580,19580,0
20240321,123500,103324370,19580,19580,19580,19580,0
20240321,123400,103324370,19580,19580,19580,19580,52
20240321,123300,102306210,19610,19590,19610,19590,366
20240321,123200,95129230,19580,19590,19590,19580,23
20240321,123100,94678810,19590,19590,19590,19590,15
20240321,123000,94384960,19610,19610,19610,19610,8
20240321,122900,94228080,19610,19610,19610,19610,0
20240321,122800,94228080,19610,19610,19610,19610,0
20240321,122700,94228080,19610,19610,19610,19610,1
20240321,122600,94208470,19590,19590,19590,19590,2
20240321,122500,94169290,19590,19590,19590,19590,30
20240321,122400,93581590,19590,19590,19590,19590,1
20240321,122300,93562000,19610,19610,19610,19610,0
20240321,122200,93562000,19610,19610,19610,19610,0
20240321,122100,93562000,19610,19600,19610,19600,18
20240321,122000,93209190,19610,19610,19610,19610,0
20240321,121900,93209190,19610,19610,19610,19610,1
20240321,121800,93189580,19600,19600,19600,19600,0
20240321,121700,93189580,19600,19600,19600,19600,0
20240321,121600,93189580,19600,19600,19600,19600,0
20240321,121500,93189580,19600,19610,19610,19600,43
20240321,121400,92346680,19600,19600,19600,19600,0
20240321,121300,92346680,19600,19600,19600,19600,0
20240321,121200,92346680,19600,19600,19600,19600,0
20240321,121100,92346680,19600,19600,19600,19600,0
20240321,121000,92346680,19600,19600,19600,19600,0
20240321,120900,92346680,19600,19600,19600,19600,10
20240321,120800,92150680,19600,19600,19600,19600,0
20240321,120700,92150680,19600,19600,19600,19600,22
20240321,120600,91719480,19580,19580,19580,19580,2
20240321,120500,91680320,19570,19570,19570,19570,0
20240321,120400,91680320,19570,19570,19570,19570,0
20240321,120300,91680320,19570,19570,19570,19570,100
20240321,120200,89723320,19600,19600,19600,19600,0
20240321,120100,89723320,19600,19600,19600,19600,0
20240321,120000,89723320,19600,19600,19600,19600,0
20240321,115900,89723320,19600,19600,19600,19600,0
20240321,115800,89723320,19600,19600,19600,19600,0
20240321,115700,89723320,19600,19600,19600,19600,18
20240321,115600,89370520,19600,19600,19600,19600,0
20240321,115500,89370520,19600,19600,19600,19600,0
20240321,115400,89370520,19600,19600,19600,19600,0
20240321,115300,89370520,19600,19600,19600,19600,1
20240321,115200,89350920,19580,19580,19580,19580,0
20240321,115100,89350920,19580,19580,19580,19580,5
20240321,115000,89253020,19580,19580,19580,19580,0
20240321,114900,89253020,19580,19580,19580,19580,0
20240321,114800,89253020,19580,19580,19580,19580,0
20240321,114700,89253020,19580,19580,19580,19580,0
20240321,114600,89253020,19580,19580,19580,19580,2
20240321,114500,89213860,19600,19600,19600,19600,0
20240321,114400,89213860,19600,19600,19600,19600,0
20240321,114300,89213860,19600,19600,19600,19600,0
20240321,114200,89213860,19600,19600,19600,19600,0
20240321,114100,89213860,19600,19600,19600,19600,18
20240321,114000,88861060,19600,19600,19600,19600,43
20240321,113900,88018260,19600,19600,19600,19600,0
20240321,113800,88018260,19600,19600,19600,19600,0
20240321,113700,88018260,19600,19600,19600,19600,0
20240321,113600,88018260,19600,19600,19600,19600,0
20240321,113500,88018260,19600,19600,19600,19600,0
20240321,113400,88018260,19600,19600,19600,19600,0
20240321,113300,88018260,19600,19600,19600,19600,0
20240321,113200,88018260,19600,19600,19600,19600,1
20240321,113100,87998660,19570,19570,19570,19570,2
20240321,113000,87959520,19550,19550,19550,19550,50
20240321,112900,86982020,19550,19550,19550,19550,0
20240321,112800,86982020,19550,19570,19570,19550,214
20240321,112700,82796140,19610,19610,19610,19610,0
20240321,112600,82796140,19610,19610,19610,19610,5
20240321,112500,82698090,19570,19570,19570,19570,0
20240321,112400,82698090,19570,19570,19570,19570,50
20240321,112300,81719590,19570,19570,19570,19570,0
20240321,112200,81719590,19570,19570,19570,19570,0
20240321,112100,81719590,19570,19570,19570,19570,0
20240321,112000,81719590,19570,19570,19570,19570,0
20240321,111900,81719590,19570,19570,19570,19570,25
20240321,111800,81230340,19590,19590,19590,19590,5
20240321,111700,81132390,19610,19610,19610,19610,0
20240321,111600,81132390,19610,19610,19610,19610,0
20240321,111500,81132390,19610,19610,19610,19610,0
20240321,111400,81132390,19610,19580,19610,19580,417
20240321,111300,72956040,19580,19580,19580,19580,10
20240321,111200,72760240,19580,19580,19580,19580,25
20240321,111100,72270740,19580,19580,19580,19580,0
20240321,111000,72270740,19580,19580,19580,19580,0
20240321,110900,72270740,19580,19580,19580,19580,2
20240321,110800,72231580,19590,19590,19590,19590,44
20240321,110700,71369620,19610,19610,19610,19610,14
20240321,110600,71095080,19610,19610,19610,19610,1
20240321,110500,71075470,19610,19610,19610,19610,0
20240321,110400,71075470,19610,19610,19610,19610,20
20240321,110300,70683270,19600,19600,19600,19600,0
20240321,110200,70683270,19600,19600,19600,19600,0
20240321,110100,70683270,19600,19600,19600,19600,1
20240321,110000,70663670,19610,19610,19610,19610,0
20240321,105900,70663670,19610,19610,19610,19610,0
20240321,105800,70663670,19610,19610,19610,19610,1
20240321,105700,70644060,19570,19570,19570,19570,5
20240321,105600,70546210,19610,19590,19610,19590,6
20240321,105500,70428590,19610,19610,19610,19610,1
20240321,105400,70408980,19610,19610,19610,19610,0
20240321,105300,70408980,19610,19610,19610,19610,0
20240321,105200,70408980,19610,19610,19610,19610,10
20240321,105100,70212880,19610,19610,19610,19610,1
20240321,105000,70193270,19610,19610,19610,19610,0
20240321,104900,70193270,19610,19610,19610,19610,18
20240321,104800,69840290,19570,19570,19570,19570,5
20240321,104700,69742440,19610,19610,19610,19610,0
20240321,104600,69742440,19610,19610,19610,19610,0
20240321,104500,69742440,19610,19610,19610,19610,0
20240321,104400,69742440,19610,19610,19610,19610,0
20240321,104300,69742440,19610,19610,19610,19610,11
20240321,104200,69526730,19550,19550,19550,19550,0
20240321,104100,69526730,19550,19550,19550,19550,0
20240321,104000,69526730,19550,19570,19570,19550,355
20240321,103900,62583200,19610,19610,19610,19610,0
20240321,103800,62583200,19610,19610,19610,19610,1
20240321,103700,62563590,19580,19600,19600,19580,50
20240321,103600,61584030,19610,19610,19610,19610,7
20240321,103500,61446760,19610,19610,19610,19610,10
20240321,103400,61250660,19610,19610,19610,19610,0
20240321,103300,61250660,19610,19610,19610,19610,2
20240321,103200,61211440,19590,19590,19590,19590,123
20240321,103100,58801870,19610,19610,19610,19610,5
20240321,103000,58703820,19590,19590,19590,19590,2
20240321,102900,58664640,19580,19580,19580,19580,0
20240321,102800,58664640,19580,19580,19580,19580,17
20240321,102700,58331780,19580,19580,19580,19580,14
20240321,102600,58057660,19580,19580,19580,19580,1
20240321,102500,58038080,19550,19550,19550,19550,0
20240321,102400,58038080,19550,19550,19550,19550,0
20240321,102300,58038080,19550,19550,19550,19550,2
20240321,102200,57998980,19550,19550,19550,19550,0
20240321,102100,57998980,19550,19550,19550,19550,100
20240321,102000,56043980,19560,19560,19560,19560,1
20240321,101900,56024420,19580,19540,19580,19540,216
20240321,101800,51803140,19550,19550,19550,19550,0
20240321,101700,51803140,19550,19550,19550,19550,5
20240321,101600,51705390,19550,19550,19550,19550,48
20240321,101500,50766990,19570,19570,19570,19570,0
20240321,101400,50766990,19570,19580,19580,19570,13
20240321,101300,50512570,19570,19570,19570,19570,0
20240321,101200,50512570,19570,19570,19570,19570,0
20240321,101100,50512570,19570,19570,19570,19570,0
20240321,101000,50512570,19570,19570,19570,19570,0
20240321,100900,50512570,19570,19570,19570,19570,8
20240321,100800,50356010,19580,19580,19580,19580,1
20240321,100700,50336430,19580,19580,19580,19580,1
20240321,100600,50316850,19580,19580,19580,19580,49
20240321,100500,49357430,19630,19630,19630,19630,0
20240321,100400,49357430,19630,19630,19630,19630,0
20240321,100300,49357430,19630,19630,19630,19630,2
20240321,100200,49318170,19630,19630,19630,19630,0
20240321,100100,49318170,19630,19630,19630,19630,0
20240321,100000,49318170,19630,19630,19630,19630,0
20240321,095900,49318170,19630,19630,19630,19630,0
20240321,095800,49318170,19630,19630,19630,19630,5
20240321,095700,49220020,19600,19600,19600,19600,0
20240321,095600,49220020,19600,19600,19600,19600,0
20240321,095500,49220020,19600,19600,19600,19600,1
20240321,095400,49200420,19540,19540,19540,19540,0
20240321,095300,49200420,19540,19550,19550,19540,145
20240321,095200,46366580,19630,19630,19630,19630,1
20240321,095100,46346950,19560,19550,19560,19550,3
20240321,095000,46288290,19560,19560,19560,19560,0
20240321,094900,46288290,19560,19580,19580,19560,25
20240321,094800,45799130,19600,19590,19600,19590,9
20240321,094700,45622750,19600,19600,19600,19600,0
20240321,094600,45622750,19600,19600,19600,19600,15
20240321,094500,45328750,19610,19610,19610,19610,0
20240321,094400,45328750,19610,19620,19620,19610,63
20240321,094300,44093190,19620,19620,19620,19620,0
20240321,094200,44093190,19620,19620,19620,19620,0
20240321,094100,44093190,19620,19600,19620,19600,24
20240321,094000,43622620,19610,19610,19610,19610,0
20240321,093900,43622620,19610,19610,19610,19610,0
20240321,093800,43622620,19610,19610,19610,19610,0
20240321,093700,43622620,19610,19610,19610,19610,0
20240321,093600,43622620,19610,19610,19610,19610,0
20240321,093500,43622620,19610,19610,19610,19610,0
20240321,093400,43622620,19610,19610,19610,19610,2
20240321,093300,43583400,19610,19610,19610,19610,0
20240321,093200,43583400,19610,19610,19610,19610,38
20240321,093100,42838220,19610,19610,19610,19610,0
20240321,093000,42838220,19610,19610,19610,19610,0
20240321,092900,42838220,19610,19610,19610,19610,24
20240321,092800,42367580,19610,19610,19610,19610,28
20240321,092700,41818500,19600,19600,19600,19600,0
20240321,092600,41818500,19600,19600,19600,19600,430
20240321,092500,33390500,19550,19600,19600,19550,192
20240321,092400,29627800,19540,19540,19540,19540,0
20240321,092300,29627800,19540,19540,19540,19540,0
20240321,092200,29627800,19540,19590,19600,19540,119
20240321,092100,27297250,19600,19600,19600,19600,0
20240321,092000,27297250,19600,19600,19600,19600,8
20240321,091900,27140450,19580,19580,19580,19580,0
20240321,091800,27140450,19580,19580,19580,19580,0
20240321,091700,27140450,19580,19580,19580,19580,0
20240321,091600,27140450,19580,19580,19580,19580,0
20240321,091500,27140450,19580,19580,19580,19580,14
20240321,091400,26866330,19530,19590,19590,19530,1054
20240321,091300,6238950,19650,19690,19690,19610,9
20240321,091200,6062010,19690,19690,19690,19690,69
20240321,091100,4703400,19690,19690,19690,19690,10
20240321,091000,4506500,19690,19690,19690,19690,5
20240321,090900,4408050,19690,19690,19690,19690,1
20240321,090800,4388360,19690,19690,19690,19690,0
20240321,090700,4388360,19690,19690,19690,19690,1
20240321,090600,4368670,19570,19570,19570,19570,0
20240321,090500,4368670,19570,19570,19570,19570,20
20240321,090400,3977270,19570,19600,19600,19570,6
20240321,090300,3859820,19570,19600,19600,19570,146
20240321,090200,999890,19600,19600,19600,19600,48
20240321,090100,59090,19690,19690,19690,19690,1
20240321,090000,39400,19700,19700,19700,19700,2