KissMeData/089980/min/candle-20240312.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240312,195700,753929800,19410,19410,19410,19410,897
20240312,195600,753929800,19410,19410,19410,19410,0
20240312,195500,753929800,19410,19410,19410,19410,0
20240312,195400,753929800,19410,19410,19410,19410,0
20240312,195300,753929800,19410,19410,19410,19410,0
20240312,195200,753929800,19410,19410,19410,19410,0
20240312,195100,753929800,19410,19410,19410,19410,0
20240312,195000,753929800,19410,19410,19410,19410,0
20240312,194900,753929800,19410,19410,19410,19410,0
20240312,194800,753929800,19410,19410,19410,19410,0
20240312,194700,753929800,19410,19410,19410,19410,0
20240312,194600,753929800,19410,19410,19410,19410,0
20240312,194500,753929800,19410,19410,19410,19410,0
20240312,194400,753929800,19410,19410,19410,19410,0
20240312,194300,753929800,19410,19410,19410,19410,0
20240312,194200,753929800,19410,19410,19410,19410,0
20240312,194100,753929800,19410,19410,19410,19410,0
20240312,194000,753929800,19410,19410,19410,19410,0
20240312,193900,753929800,19410,19410,19410,19410,0
20240312,193800,753929800,19410,19410,19410,19410,0
20240312,193700,753929800,19410,19410,19410,19410,0
20240312,193600,753929800,19410,19410,19410,19410,0
20240312,193500,753929800,19410,19410,19410,19410,0
20240312,193400,753929800,19410,19410,19410,19410,0
20240312,193300,753929800,19410,19410,19410,19410,0
20240312,193200,753929800,19410,19410,19410,19410,0
20240312,193100,753929800,19410,19410,19410,19410,0
20240312,193000,753929800,19410,19410,19410,19410,0
20240312,192900,753929800,19410,19410,19410,19410,0
20240312,192800,753929800,19410,19410,19410,19410,0
20240312,192700,753929800,19410,19410,19410,19410,897
20240312,192600,753929800,19410,19410,19410,19410,0
20240312,192500,753929800,19410,19410,19410,19410,0
20240312,192400,753929800,19410,19410,19410,19410,0
20240312,192300,753929800,19410,19410,19410,19410,0
20240312,192200,753929800,19410,19410,19410,19410,0
20240312,192100,753929800,19410,19410,19410,19410,0
20240312,192000,753929800,19410,19410,19410,19410,0
20240312,191900,753929800,19410,19410,19410,19410,0
20240312,191800,753929800,19410,19410,19410,19410,0
20240312,191700,753929800,19410,19410,19410,19410,0
20240312,191600,753929800,19410,19410,19410,19410,0
20240312,191500,753929800,19410,19410,19410,19410,0
20240312,191400,753929800,19410,19410,19410,19410,0
20240312,191300,753929800,19410,19410,19410,19410,0
20240312,191200,753929800,19410,19410,19410,19410,0
20240312,191100,753929800,19410,19410,19410,19410,0
20240312,191000,753929800,19410,19410,19410,19410,0
20240312,190900,753929800,19410,19410,19410,19410,0
20240312,190800,753929800,19410,19410,19410,19410,0
20240312,190700,753929800,19410,19410,19410,19410,0
20240312,190600,753929800,19410,19410,19410,19410,0
20240312,190500,753929800,19410,19410,19410,19410,0
20240312,190400,753929800,19410,19410,19410,19410,0
20240312,190300,753929800,19410,19410,19410,19410,0
20240312,190200,753929800,19410,19410,19410,19410,0
20240312,190100,753929800,19410,19410,19410,19410,0
20240312,190000,753929800,19410,19410,19410,19410,0
20240312,185900,753929800,19410,19410,19410,19410,0
20240312,185800,753929800,19410,19410,19410,19410,0
20240312,185700,753929800,19410,19410,19410,19410,897
20240312,185600,753929800,19410,19410,19410,19410,0
20240312,185500,753929800,19410,19410,19410,19410,0
20240312,185400,753929800,19410,19410,19410,19410,0
20240312,185300,753929800,19410,19410,19410,19410,0
20240312,185200,753929800,19410,19410,19410,19410,0
20240312,185100,753929800,19410,19410,19410,19410,0
20240312,185000,753929800,19410,19410,19410,19410,0
20240312,184900,753929800,19410,19410,19410,19410,0
20240312,184800,753929800,19410,19410,19410,19410,0
20240312,184700,753929800,19410,19410,19410,19410,0
20240312,184600,753929800,19410,19410,19410,19410,0
20240312,184500,753929800,19410,19410,19410,19410,0
20240312,184400,753929800,19410,19410,19410,19410,0
20240312,184300,753929800,19410,19410,19410,19410,0
20240312,184200,753929800,19410,19410,19410,19410,0
20240312,184100,753929800,19410,19410,19410,19410,0
20240312,184000,753929800,19410,19410,19410,19410,0
20240312,183900,753929800,19410,19410,19410,19410,0
20240312,183800,753929800,19410,19410,19410,19410,0
20240312,183700,753929800,19410,19410,19410,19410,0
20240312,183600,753929800,19410,19410,19410,19410,0
20240312,183500,753929800,19410,19410,19410,19410,0
20240312,183400,753929800,19410,19410,19410,19410,0
20240312,183300,753929800,19410,19410,19410,19410,0
20240312,183200,753929800,19410,19410,19410,19410,0
20240312,183100,753929800,19410,19410,19410,19410,0
20240312,183000,753929800,19410,19410,19410,19410,0
20240312,182900,753929800,19410,19410,19410,19410,0
20240312,182800,753929800,19410,19410,19410,19410,0
20240312,182700,753929800,19410,19410,19410,19410,897
20240312,182600,753929800,19410,19410,19410,19410,0
20240312,182500,753929800,19410,19410,19410,19410,0
20240312,182400,753929800,19410,19410,19410,19410,0
20240312,182300,753929800,19410,19410,19410,19410,0
20240312,182200,753929800,19410,19410,19410,19410,0
20240312,182100,753929800,19410,19410,19410,19410,0
20240312,182000,753929800,19410,19410,19410,19410,0
20240312,181900,753929800,19410,19410,19410,19410,0
20240312,181800,753929800,19410,19410,19410,19410,0
20240312,181700,753929800,19410,19410,19410,19410,0
20240312,181600,753929800,19410,19410,19410,19410,0
20240312,181500,753929800,19410,19410,19410,19410,0
20240312,181400,753929800,19410,19410,19410,19410,0
20240312,181300,753929800,19410,19410,19410,19410,0
20240312,181200,753929800,19410,19410,19410,19410,0
20240312,181100,753929800,19410,19410,19410,19410,0
20240312,181000,753929800,19410,19410,19410,19410,0
20240312,180900,753929800,19410,19410,19410,19410,0
20240312,180800,753929800,19410,19410,19410,19410,0
20240312,180700,753929800,19410,19410,19410,19410,0
20240312,180600,753929800,19410,19410,19410,19410,0
20240312,180500,753929800,19410,19410,19410,19410,0
20240312,180400,753929800,19410,19410,19410,19410,0
20240312,180300,753929800,19410,19410,19410,19410,0
20240312,180200,753929800,19410,19410,19410,19410,0
20240312,180100,753929800,19410,19410,19410,19410,0
20240312,180000,753929800,19410,19410,19410,19410,0
20240312,175900,753929800,19410,19410,19410,19410,0
20240312,175800,753929800,19410,19410,19410,19410,0
20240312,175700,753929800,19410,19410,19410,19410,897
20240312,175600,753929800,19410,19410,19410,19410,0
20240312,175500,753929800,19410,19410,19410,19410,0
20240312,175400,753929800,19410,19410,19410,19410,0
20240312,175300,753929800,19410,19410,19410,19410,0
20240312,175200,753929800,19410,19410,19410,19410,0
20240312,175100,753929800,19410,19410,19410,19410,0
20240312,175000,753929800,19410,19410,19410,19410,0
20240312,174900,753929800,19410,19410,19410,19410,0
20240312,174800,753929800,19410,19410,19410,19410,0
20240312,174700,753929800,19410,19410,19410,19410,0
20240312,174600,753929800,19410,19410,19410,19410,0
20240312,174500,753929800,19410,19410,19410,19410,0
20240312,174400,753929800,19410,19410,19410,19410,0
20240312,174300,753929800,19410,19410,19410,19410,0
20240312,174200,753929800,19410,19410,19410,19410,0
20240312,174100,753929800,19410,19410,19410,19410,0
20240312,174000,753929800,19410,19410,19410,19410,0
20240312,173900,753929800,19410,19410,19410,19410,0
20240312,173800,753929800,19410,19410,19410,19410,0
20240312,173700,753929800,19410,19410,19410,19410,0
20240312,173600,753929800,19410,19410,19410,19410,0
20240312,173500,753929800,19410,19410,19410,19410,0
20240312,173400,753929800,19410,19410,19410,19410,0
20240312,173300,753929800,19410,19410,19410,19410,0
20240312,173200,753929800,19410,19410,19410,19410,0
20240312,173100,753929800,19410,19410,19410,19410,0
20240312,173000,753929800,19410,19410,19410,19410,0
20240312,172900,753929800,19410,19410,19410,19410,0
20240312,172800,753929800,19410,19410,19410,19410,0
20240312,172700,753929800,19410,19410,19410,19410,897
20240312,172600,753929800,19410,19410,19410,19410,0
20240312,172500,753929800,19410,19410,19410,19410,0
20240312,172400,753929800,19410,19410,19410,19410,0
20240312,172300,753929800,19410,19410,19410,19410,0
20240312,172200,753929800,19410,19410,19410,19410,0
20240312,172100,753929800,19410,19410,19410,19410,0
20240312,172000,753929800,19410,19410,19410,19410,0
20240312,171900,753929800,19410,19410,19410,19410,0
20240312,171800,753929800,19410,19410,19410,19410,0
20240312,171700,753929800,19410,19410,19410,19410,0
20240312,171600,753929800,19410,19410,19410,19410,0
20240312,171500,753929800,19410,19410,19410,19410,0
20240312,171400,753929800,19410,19410,19410,19410,0
20240312,171300,753929800,19410,19410,19410,19410,0
20240312,171200,753929800,19410,19410,19410,19410,0
20240312,171100,753929800,19410,19410,19410,19410,0
20240312,171000,753929800,19410,19410,19410,19410,0
20240312,170900,753929800,19410,19410,19410,19410,0
20240312,170800,753929800,19410,19410,19410,19410,0
20240312,170700,753929800,19410,19410,19410,19410,0
20240312,170600,753929800,19410,19410,19410,19410,0
20240312,170500,753929800,19410,19410,19410,19410,0
20240312,170400,753929800,19410,19410,19410,19410,0
20240312,170300,753929800,19410,19410,19410,19410,0
20240312,170200,753929800,19410,19410,19410,19410,0
20240312,170100,753929800,19410,19410,19410,19410,0
20240312,170000,753929800,19410,19410,19410,19410,0
20240312,165900,753929800,19410,19410,19410,19410,0
20240312,165800,753929800,19410,19410,19410,19410,0
20240312,165700,753929800,19410,19410,19410,19410,897
20240312,165600,753929800,19410,19410,19410,19410,0
20240312,165500,753929800,19410,19410,19410,19410,0
20240312,165400,753929800,19410,19410,19410,19410,0
20240312,165300,753929800,19410,19410,19410,19410,0
20240312,165200,753929800,19410,19410,19410,19410,0
20240312,165100,753929800,19410,19410,19410,19410,0
20240312,165000,753929800,19410,19410,19410,19410,0
20240312,164900,753929800,19410,19410,19410,19410,0
20240312,164800,753929800,19410,19410,19410,19410,0
20240312,164700,753929800,19410,19410,19410,19410,0
20240312,164600,753929800,19410,19410,19410,19410,0
20240312,164500,753929800,19410,19410,19410,19410,0
20240312,164400,753929800,19410,19410,19410,19410,0
20240312,164300,753929800,19410,19410,19410,19410,0
20240312,164200,753929800,19410,19410,19410,19410,0
20240312,164100,753929800,19410,19410,19410,19410,0
20240312,164000,753929800,19410,19410,19410,19410,0
20240312,163900,753929800,19410,19410,19410,19410,0
20240312,163800,753929800,19410,19410,19410,19410,0
20240312,163700,753929800,19410,19410,19410,19410,0
20240312,163600,753929800,19410,19410,19410,19410,0
20240312,163500,753929800,19410,19410,19410,19410,0
20240312,163400,753929800,19410,19410,19410,19410,0
20240312,163300,753929800,19410,19410,19410,19410,0
20240312,163200,753929800,19410,19410,19410,19410,0
20240312,163100,753929800,19410,19410,19410,19410,0
20240312,163000,753929800,19410,19410,19410,19410,0
20240312,162900,753929800,19410,19410,19410,19410,0
20240312,162800,753929800,19410,19410,19410,19410,0
20240312,162700,753929800,19410,19410,19410,19410,897
20240312,162600,753929800,19410,19410,19410,19410,0
20240312,162500,753929800,19410,19410,19410,19410,0
20240312,162400,753929800,19410,19410,19410,19410,0
20240312,162300,753929800,19410,19410,19410,19410,0
20240312,162200,753929800,19410,19410,19410,19410,0
20240312,162100,753929800,19410,19410,19410,19410,0
20240312,162000,753929800,19410,19410,19410,19410,0
20240312,161900,753929800,19410,19410,19410,19410,0
20240312,161800,753929800,19410,19410,19410,19410,0
20240312,161700,753929800,19410,19410,19410,19410,0
20240312,161600,753929800,19410,19410,19410,19410,0
20240312,161500,753929800,19410,19410,19410,19410,0
20240312,161400,753929800,19410,19410,19410,19410,0
20240312,161300,753929800,19410,19410,19410,19410,0
20240312,161200,753929800,19410,19410,19410,19410,0
20240312,161100,753929800,19410,19410,19410,19410,0
20240312,161000,753929800,19410,19410,19410,19410,0
20240312,160900,753929800,19410,19410,19410,19410,0
20240312,160800,753929800,19410,19410,19410,19410,0
20240312,160700,753929800,19410,19410,19410,19410,0
20240312,160600,753929800,19410,19410,19410,19410,0
20240312,160500,753929800,19410,19410,19410,19410,0
20240312,160400,753929800,19410,19410,19410,19410,0
20240312,160300,753929800,19410,19410,19410,19410,0
20240312,160200,753929800,19410,19410,19410,19410,0
20240312,160100,753929800,19410,19410,19410,19410,0
20240312,160000,753929800,19410,19410,19410,19410,0
20240312,155900,753929800,19410,19410,19410,19410,0
20240312,155800,753929800,19410,19410,19410,19410,0
20240312,155700,753929800,19410,19410,19410,19410,897
20240312,155600,753929800,19410,19410,19410,19410,0
20240312,155500,753929800,19410,19410,19410,19410,0
20240312,155400,753929800,19410,19410,19410,19410,0
20240312,155300,753929800,19410,19410,19410,19410,0
20240312,155200,753929800,19410,19410,19410,19410,0
20240312,155100,753929800,19410,19410,19410,19410,0
20240312,155000,753929800,19410,19410,19410,19410,0
20240312,154900,753929800,19410,19410,19410,19410,0
20240312,154800,753929800,19410,19410,19410,19410,0
20240312,154700,753929800,19410,19410,19410,19410,0
20240312,154600,753929800,19410,19410,19410,19410,0
20240312,154500,753929800,19410,19410,19410,19410,0
20240312,154400,753929800,19410,19410,19410,19410,0
20240312,154300,753929800,19410,19410,19410,19410,0
20240312,154200,753929800,19410,19410,19410,19410,0
20240312,154100,753929800,19410,19410,19410,19410,0
20240312,154000,753929800,19410,19410,19410,19410,0
20240312,153900,753929800,19410,19410,19410,19410,0
20240312,153800,753929800,19410,19410,19410,19410,0
20240312,153700,753929800,19410,19410,19410,19410,0
20240312,153600,753929800,19410,19410,19410,19410,0
20240312,153500,753929800,19410,19410,19410,19410,0
20240312,153400,753929800,19410,19410,19410,19410,0
20240312,153300,753929800,19410,19410,19410,19410,0
20240312,153200,753929800,19410,19410,19410,19410,0
20240312,153100,753929800,19410,19410,19410,19410,0
20240312,153000,753929800,19410,19410,19410,19410,897
20240312,152900,736519030,19390,19390,19390,19390,0
20240312,152800,736519030,19390,19390,19390,19390,0
20240312,152700,736519030,19390,19390,19390,19390,0
20240312,152600,736519030,19390,19390,19390,19390,0
20240312,152500,736519030,19390,19390,19390,19390,0
20240312,152400,736519030,19390,19390,19390,19390,0
20240312,152300,736519030,19390,19390,19390,19390,0
20240312,152200,736519030,19390,19390,19390,19390,0
20240312,152100,736519030,19390,19390,19390,19390,0
20240312,152000,736519030,19390,19390,19390,19390,0
20240312,151900,736519030,19390,19400,19410,19390,167
20240312,151800,733279260,19410,19420,19420,19410,101
20240312,151700,731318750,19420,19410,19420,19410,110
20240312,151600,729182560,19420,19410,19420,19410,29
20240312,151500,728619660,19410,19410,19410,19410,8
20240312,151400,728464380,19420,19410,19420,19400,107
20240312,151300,726388380,19420,19420,19420,19410,24
20240312,151200,725922420,19430,19430,19430,19430,2
20240312,151100,725883560,19430,19430,19430,19430,1
20240312,151000,725864130,19410,19420,19420,19410,15
20240312,150900,725572960,19420,19420,19420,19420,80
20240312,150800,724019360,19420,19420,19420,19420,0
20240312,150700,724019360,19420,19430,19430,19420,60
20240312,150600,722854070,19430,19430,19430,19430,1
20240312,150500,722834640,19430,19430,19430,19430,0
20240312,150400,722834640,19430,19440,19440,19430,86
20240312,150300,721162910,19440,19440,19450,19440,113
20240312,150200,718966180,19450,19450,19450,19450,2
20240312,150100,718927280,19440,19440,19440,19440,14
20240312,150000,718655120,19440,19440,19440,19440,2
20240312,145900,718616240,19450,19450,19450,19450,2
20240312,145800,718577340,19440,19440,19440,19440,12
20240312,145700,718344060,19440,19440,19440,19440,2
20240312,145600,718305180,19450,19440,19450,19440,33
20240312,145500,717663600,19440,19440,19440,19440,2
20240312,145400,717624720,19440,19440,19440,19440,4
20240312,145300,717546960,19440,19450,19450,19440,11
20240312,145200,717333030,19450,19450,19450,19450,55
20240312,145100,716263280,19450,19450,19450,19450,2
20240312,145000,716224380,19460,19460,19460,19460,8
20240312,144900,716068700,19460,19470,19470,19460,77
20240312,144800,714570040,19480,19490,19490,19480,16
20240312,144700,714258340,19490,19490,19490,19490,0
20240312,144600,714258340,19490,19520,19520,19490,139
20240312,144500,711547990,19520,19520,19520,19520,242
20240312,144400,706824150,19520,19510,19520,19510,129
20240312,144300,704306320,19520,19520,19520,19510,146
20240312,144200,701456820,19520,19520,19520,19520,121
20240312,144100,699094900,19520,19510,19520,19500,197
20240312,144000,695251300,19520,19520,19530,19520,130
20240312,143900,692713650,19520,19520,19520,19520,98
20240312,143800,690800690,19510,19510,19520,19510,156
20240312,143700,687756610,19520,19520,19520,19520,247
20240312,143600,682935170,19520,19520,19520,19510,165
20240312,143500,679714470,19510,19510,19520,19500,113
20240312,143400,677510100,19520,19510,19520,19510,223
20240312,143300,673158870,19500,19490,19500,19490,246
20240312,143200,668363040,19500,19480,19500,19460,275
20240312,143100,663003880,19480,19440,19480,19440,880
20240312,143000,645884540,19440,19440,19440,19430,85
20240312,142900,644232250,19440,19440,19450,19440,102
20240312,142800,642248870,19440,19450,19450,19440,108
20240312,142700,640148300,19450,19450,19450,19440,406
20240312,142600,632254600,19450,19450,19450,19450,105
20240312,142500,630212350,19450,19440,19450,19430,208
20240312,142400,626167780,19450,19440,19450,19440,65
20240312,142300,624904160,19440,19420,19440,19420,267
20240312,142200,619717340,19410,19410,19410,19410,68
20240312,142100,618397460,19410,19370,19410,19370,935
20240312,142000,600266990,19380,19360,19380,19360,143
20240312,141900,597497080,19370,19340,19370,19340,153
20240312,141800,594535020,19340,19330,19340,19330,181
20240312,141700,591034730,19320,19320,19320,19310,143
20240312,141600,588273190,19320,19310,19320,19310,439
20240312,141500,579795790,19310,19310,19310,19310,100
20240312,141400,577864790,19310,19300,19310,19300,52
20240312,141300,576860690,19310,19310,19310,19310,1
20240312,141200,576841380,19300,19300,19300,19300,9
20240312,141100,576667680,19310,19310,19310,19310,100
20240312,141000,574736680,19310,19310,19310,19310,0
20240312,140900,574736680,19310,19310,19310,19310,0
20240312,140800,574736680,19310,19310,19310,19310,1
20240312,140700,574717370,19290,19290,19310,19290,305
20240312,140600,568830120,19290,19290,19290,19290,4
20240312,140500,568752960,19300,19300,19300,19300,0
20240312,140400,568752960,19300,19300,19300,19300,0
20240312,140300,568752960,19300,19300,19300,19300,0
20240312,140200,568752960,19300,19300,19300,19300,4
20240312,140100,568675760,19300,19300,19300,19300,0
20240312,140000,568675760,19300,19300,19300,19300,6
20240312,135900,568559960,19300,19290,19300,19290,53
20240312,135800,567537150,19290,19290,19290,19290,62
20240312,135700,566341170,19290,19290,19290,19290,13
20240312,135600,566090400,19290,19290,19290,19290,0
20240312,135500,566090400,19290,19290,19290,19290,24
20240312,135400,565627440,19280,19280,19280,19280,2
20240312,135300,565588880,19290,19290,19290,19290,1
20240312,135200,565569590,19280,19280,19280,19280,12
20240312,135100,565338230,19290,19290,19290,19290,15
20240312,135000,565048880,19280,19280,19280,19280,18
20240312,134900,564701840,19280,19280,19280,19280,0
20240312,134800,564701840,19280,19290,19290,19280,479
20240312,134700,555463430,19290,19290,19290,19290,0
20240312,134600,555463430,19290,19310,19310,19290,37
20240312,134500,554749240,19310,19310,19310,19310,0
20240312,134400,554749240,19310,19310,19310,19310,44
20240312,134300,553899600,19310,19310,19310,19310,0
20240312,134200,553899600,19310,19310,19310,19310,1
20240312,134100,553880290,19310,19310,19310,19310,0
20240312,134000,553880290,19310,19310,19310,19310,25
20240312,133900,553397540,19300,19300,19300,19300,62
20240312,133800,552200940,19290,19290,19290,19290,142
20240312,133700,549461760,19300,19300,19300,19300,43
20240312,133600,548631860,19300,19300,19300,19300,26
20240312,133500,548130060,19300,19300,19300,19300,144
20240312,133400,545350860,19290,19290,19290,19290,0
20240312,133300,545350860,19290,19300,19300,19290,11
20240312,133200,545138640,19300,19300,19300,19300,0
20240312,133100,545138640,19300,19300,19300,19300,10
20240312,133000,544945640,19300,19300,19300,19300,0
20240312,132900,544945640,19300,19300,19300,19300,81
20240312,132800,543382340,19290,19290,19290,19290,1
20240312,132700,543363050,19290,19290,19290,19290,9
20240312,132600,543189440,19290,19290,19290,19290,89
20240312,132500,541472630,19290,19300,19300,19290,4
20240312,132400,541395460,19290,19300,19300,19290,60
20240312,132300,540237820,19290,19280,19300,19280,26
20240312,132200,539736490,19290,19290,19290,19280,6
20240312,132100,539620780,19280,19280,19280,19280,0
20240312,132000,539620780,19280,19280,19290,19280,4
20240312,131900,539543640,19260,19260,19260,19260,0
20240312,131800,539543640,19260,19290,19290,19260,82
20240312,131700,537963950,19290,19290,19290,19260,41
20240312,131600,537173850,19250,19240,19250,19240,28
20240312,131500,536635010,19240,19240,19240,19240,6
20240312,131400,536519570,19240,19240,19240,19240,18
20240312,131300,536173250,19240,19220,19240,19220,226
20240312,131200,531828960,19220,19220,19220,19220,49
20240312,131100,530887180,19220,19220,19220,19220,0
20240312,131000,530887180,19220,19220,19220,19220,0
20240312,130900,530887180,19220,19220,19220,19220,20
20240312,130800,530502780,19220,19220,19220,19220,2
20240312,130700,530464340,19230,19230,19230,19230,79
20240312,130600,528945170,19240,19230,19240,19230,23
20240312,130500,528502670,19240,19240,19300,19240,404
20240312,130400,520721310,19220,19220,19220,19220,19
20240312,130300,520356130,19220,19220,19220,19220,1
20240312,130200,520336910,19240,19240,19240,19240,0
20240312,130100,520336910,19240,19240,19240,19240,4
20240312,130000,520259950,19220,19230,19230,19220,282
20240312,125900,514839720,19230,19230,19230,19230,5
20240312,125800,514743570,19230,19230,19250,19230,7
20240312,125700,514608940,19230,19250,19250,19230,424
20240312,125600,506455020,19230,19250,19250,19230,27
20240312,125500,505935350,19250,19250,19250,19250,2
20240312,125400,505896850,19250,19250,19250,19250,0
20240312,125300,505896850,19250,19250,19250,19250,0
20240312,125200,505896850,19250,19250,19250,19230,22
20240312,125100,505473390,19230,19230,19230,19230,12
20240312,125000,505242630,19230,19230,19230,19230,0
20240312,124900,505242630,19230,19230,19230,19230,100
20240312,124800,503319630,19240,19240,19240,19240,120
20240312,124700,501010830,19240,19240,19240,19240,0
20240312,124600,501010830,19240,19240,19240,19240,300
20240312,124500,495238830,19240,19240,19240,19240,5
20240312,124400,495142630,19240,19240,19240,19240,90
20240312,124300,493411030,19250,19250,19250,19250,2
20240312,124200,493372530,19250,19250,19250,19250,11
20240312,124100,493160780,19250,19250,19250,19250,24
20240312,124000,492698780,19240,19240,19240,19240,12
20240312,123900,492467900,19250,19250,19250,19250,0
20240312,123800,492467900,19250,19250,19250,19250,1
20240312,123700,492448650,19250,19250,19250,19250,11
20240312,123600,492236900,19250,19250,19250,19250,2
20240312,123500,492198400,19240,19240,19240,19240,43
20240312,123400,491371080,19240,19240,19240,19240,0
20240312,123300,491371080,19240,19240,19240,19240,5
20240312,123200,491274880,19260,19260,19260,19260,40
20240312,123100,490504480,19260,19260,19260,19260,0
20240312,123000,490504480,19260,19260,19260,19260,23
20240312,122900,490061500,19230,19260,19260,19230,7
20240312,122800,489926770,19230,19240,19240,19230,10
20240312,122700,489734460,19260,19260,19260,19260,100
20240312,122600,487808460,19260,19260,19260,19260,27
20240312,122500,487288440,19260,19260,19260,19260,22
20240312,122400,486864720,19260,19260,19260,19260,0
20240312,122300,486864720,19260,19260,19260,19260,0
20240312,122200,486864720,19260,19250,19260,19250,18
20240312,122100,486518200,19230,19240,19240,19230,52
20240312,122000,485518100,19250,19230,19250,19230,33
20240312,121900,484883110,19240,19240,19240,19240,84
20240312,121800,483266950,19240,19240,19240,19240,6
20240312,121700,483151510,19240,19240,19240,19240,21
20240312,121600,482747470,19240,19220,19240,19220,35
20240312,121500,482074310,19220,19220,19220,19220,2
20240312,121400,482035870,19220,19220,19220,19220,0
20240312,121300,482035870,19220,19220,19240,19220,41
20240312,121200,481247830,19240,19240,19240,19240,21
20240312,121100,480843790,19220,19220,19220,19220,27
20240312,121000,480324850,19220,19240,19240,19220,14
20240312,120900,480055590,19220,19220,19220,19220,20
20240312,120800,479671190,19230,19230,19230,19230,18
20240312,120700,479325050,19220,19220,19220,19220,382
20240312,120600,471983010,19210,19210,19210,19210,2
20240312,120500,471944590,19210,19210,19210,19210,2
20240312,120400,471906170,19210,19200,19210,19200,117
20240312,120300,469659490,19200,19200,19200,19200,77
20240312,120200,468181090,19240,19240,19240,19240,0
20240312,120100,468181090,19240,19240,19240,19200,2080
20240312,120000,428228580,19240,19240,19240,19240,0
20240312,115900,428228580,19240,19220,19240,19220,14
20240312,115800,427959360,19230,19220,19230,19220,708
20240312,115700,414344540,19220,19230,19230,19220,78
20240312,115600,412844670,19230,19230,19230,19230,15
20240312,115500,412556220,19220,19220,19220,19220,1
20240312,115400,412537000,19230,19250,19250,19230,248
20240312,115300,407767600,19250,19250,19250,19250,2
20240312,115200,407729100,19250,19250,19250,19250,12
20240312,115100,407498100,19270,19230,19270,19230,874
20240312,115000,390691040,19240,19270,19270,19240,1079
20240312,114900,369923620,19270,19280,19280,19270,11
20240312,114800,369711610,19280,19280,19280,19280,0
20240312,114700,369711610,19280,19280,19280,19280,66
20240312,114600,368439130,19280,19280,19280,19280,5
20240312,114500,368342730,19280,19280,19280,19280,4
20240312,114400,368265610,19290,19290,19290,19290,48
20240312,114300,367339690,19290,19290,19290,19290,0
20240312,114200,367339690,19290,19300,19310,19290,22
20240312,114100,366914960,19310,19310,19310,19310,1
20240312,114000,366895650,19300,19300,19310,19300,9
20240312,113900,366721940,19310,19310,19310,19300,3
20240312,113800,366664020,19300,19300,19300,19300,8
20240312,113700,366509620,19310,19310,19310,19290,679
20240312,113600,353407990,19310,19310,19310,19310,6
20240312,113500,353292130,19330,19330,19330,19330,0
20240312,113400,353292130,19330,19330,19330,19330,2
20240312,113300,353253470,19330,19320,19330,19310,200
20240312,113200,349390410,19330,19330,19330,19330,100
20240312,113100,347457410,19330,19330,19330,19330,5
20240312,113000,347360760,19350,19350,19350,19350,0
20240312,112900,347360760,19350,19350,19360,19340,34
20240312,112800,346702600,19340,19330,19360,19330,88
20240312,112700,344999110,19330,19320,19330,19320,9
20240312,112600,344825180,19320,19310,19320,19310,91
20240312,112500,343067130,19310,19320,19320,19310,100
20240312,112400,341136110,19330,19330,19330,19330,0
20240312,112300,341136110,19330,19330,19350,19330,4
20240312,112200,341058750,19350,19350,19350,19330,62
20240312,112100,339859070,19350,19350,19350,19350,0
20240312,112000,339859070,19350,19320,19350,19320,1008
20240312,111900,320366500,19320,19320,19320,19320,37
20240312,111800,319651660,19320,19320,19320,19320,0
20240312,111700,319651660,19320,19320,19320,19320,0
20240312,111600,319651660,19320,19330,19340,19320,60
20240312,111500,318491410,19340,19330,19340,19330,57
20240312,111400,317389590,19330,19330,19330,19330,2
20240312,111300,317350930,19330,19340,19340,19330,8
20240312,111200,317196280,19330,19330,19330,19330,0
20240312,111100,317196280,19330,19340,19340,19330,31
20240312,111000,316596830,19340,19330,19340,19320,19
20240312,110900,316229620,19340,19340,19340,19340,0
20240312,110800,316229620,19340,19340,19340,19340,0
20240312,110700,316229620,19340,19340,19340,19340,2
20240312,110600,316190940,19340,19350,19350,19340,319
20240312,110500,310020350,19350,19350,19350,19350,2
20240312,110400,309981650,19350,19360,19360,19350,212
20240312,110300,305878230,19360,19360,19360,19360,0
20240312,110200,305878230,19360,19360,19360,19350,16
20240312,110100,305568590,19350,19350,19350,19350,0
20240312,110000,305568590,19350,19350,19350,19350,1
20240312,105900,305549240,19350,19350,19350,19350,1
20240312,105800,305529890,19350,19350,19350,19350,12
20240312,105700,305297690,19380,19380,19380,19380,1
20240312,105600,305278310,19380,19350,19380,19350,127
20240312,105500,302818150,19370,19370,19370,19370,0
20240312,105400,302818150,19370,19350,19370,19350,18
20240312,105300,302469640,19350,19310,19350,19310,187
20240312,105200,298858570,19310,19300,19310,19300,582
20240312,105100,287620290,19300,19300,19300,19300,2
20240312,105000,287581690,19300,19300,19300,19300,14
20240312,104900,287311490,19310,19310,19310,19310,280
20240312,104800,281904690,19290,19290,19290,19290,2
20240312,104700,281866110,19310,19310,19310,19290,16
20240312,104600,281557370,19300,19310,19310,19290,21
20240312,104500,281152170,19300,19290,19300,19290,5
20240312,104400,281055680,19290,19280,19310,19270,604
20240312,104300,269403370,19280,19280,19280,19280,134
20240312,104200,266819850,19280,19280,19280,19280,98
20240312,104100,264930410,19300,19300,19300,19300,2
20240312,104000,264891810,19300,19300,19300,19300,3
20240312,103900,264833910,19280,19280,19280,19280,13
20240312,103800,264583270,19280,19280,19280,19280,0
20240312,103700,264583270,19280,19280,19280,19280,0
20240312,103600,264583270,19280,19290,19290,19280,311
20240312,103500,258584920,19290,19290,19290,19290,2
20240312,103400,258546340,19280,19320,19320,19280,16
20240312,103300,258237560,19290,19330,19330,19290,1006
20240312,103200,238830010,19370,19330,19370,19330,3
20240312,103100,238771980,19330,19350,19350,19330,314
20240312,103000,232698530,19350,19370,19380,19350,312
20240312,102900,226655310,19370,19370,19370,19370,42
20240312,102800,225841770,19370,19370,19370,19350,101
20240312,102700,223885680,19370,19350,19370,19350,31
20240312,102600,223285400,19360,19360,19370,19360,66
20240312,102500,222007630,19370,19370,19370,19360,70
20240312,102400,220651750,19370,19380,19380,19370,102
20240312,102300,218675990,19380,19390,19390,19380,49
20240312,102200,217726300,19400,19420,19420,19400,7
20240312,102100,217590480,19410,19420,19420,19400,98
20240312,102000,215688530,19430,19420,19430,19410,255
20240312,101900,210736500,19420,19430,19430,19420,54
20240312,101800,209687310,19430,19430,19430,19430,607
20240312,101700,197893300,19420,19420,19430,19420,162
20240312,101600,194746710,19420,19430,19430,19420,120
20240312,101500,192416170,19430,19400,19430,19400,119
20240312,101400,190105650,19400,19400,19410,19400,247
20240312,101300,185312560,19400,19380,19400,19380,5
20240312,101200,185215630,19380,19400,19410,19380,70
20240312,101100,183857800,19410,19390,19410,19390,119
20240312,101000,181549650,19390,19390,19390,19390,10
20240312,100900,181355750,19400,19390,19400,19390,20
20240312,100800,180967920,19390,19330,19400,19330,164
20240312,100700,177789940,19320,19310,19350,19290,709
20240312,100600,164103650,19310,19330,19330,19310,1117
20240312,100500,142519000,19340,19340,19340,19340,38
20240312,100400,141784080,19330,19340,19340,19330,35
20240312,100300,141107320,19340,19340,19340,19340,102
20240312,100200,139134640,19340,19350,19360,19340,45
20240312,100100,138263630,19360,19340,19360,19340,401
20240312,100000,130504060,19340,19330,19340,19330,59
20240312,095900,129363280,19340,19330,19340,19330,24
20240312,095800,128899170,19330,19330,19330,19330,25
20240312,095700,128415920,19310,19310,19310,19310,0
20240312,095600,128415920,19310,19310,19310,19310,33
20240312,095500,127778690,19310,19320,19340,19310,72
20240312,095400,126387110,19310,19330,19330,19310,105
20240312,095300,124357830,19330,19320,19330,19320,132
20240312,095200,121806300,19320,19320,19330,19320,166
20240312,095100,118599030,19320,19300,19320,19300,131
20240312,095000,116069060,19300,19300,19300,19300,42
20240312,094900,115258460,19300,19300,19300,19300,0
20240312,094800,115258460,19300,19310,19310,19300,25
20240312,094700,114775850,19300,19300,19300,19300,106
20240312,094600,112730050,19300,19280,19300,19280,63
20240312,094500,111514920,19280,19270,19280,19270,58
20240312,094400,110397250,19270,19270,19280,19270,46
20240312,094300,109510820,19280,19270,19280,19270,76
20240312,094200,108045820,19280,19280,19280,19280,0
20240312,094100,108045820,19280,19270,19280,19270,237
20240312,094000,103477920,19240,19250,19250,19240,241
20240312,093900,98838690,19230,19210,19230,19210,210
20240312,093800,94803370,19210,19210,19210,19210,2
20240312,093700,94764950,19200,19210,19210,19200,239
20240312,093600,90173770,19210,19210,19210,19210,20
20240312,093500,89789570,19210,19220,19220,19210,132
20240312,093400,87253750,19210,19210,19210,19210,0
20240312,093300,87253750,19210,19220,19230,19210,43
20240312,093200,86427580,19220,19230,19230,19220,108
20240312,093100,84351790,19230,19240,19240,19230,20
20240312,093000,83967180,19250,19250,19250,19240,27
20240312,092900,83447450,19240,19250,19250,19240,4
20240312,092800,83370470,19250,19240,19250,19240,95
20240312,092700,81541760,19250,19220,19250,19220,5
20240312,092600,81445550,19240,19240,19240,19240,0
20240312,092500,81445550,19240,19270,19270,19240,5
20240312,092400,81349260,19230,19230,19230,19230,904
20240312,092300,63965340,19210,19210,19210,19210,0
20240312,092200,63965340,19210,19210,19210,19210,0
20240312,092100,63965340,19210,19270,19270,19210,152
20240312,092000,61043210,19240,19240,19270,19240,198
20240312,091900,57232760,19240,19240,19240,19240,124
20240312,091800,54847000,19240,19250,19250,19240,3
20240312,091700,54789260,19250,19250,19260,19250,43
20240312,091600,53961460,19250,19240,19250,19240,36
20240312,091500,53268550,19230,19220,19230,19220,59
20240312,091400,52134180,19220,19210,19220,19210,135
20240312,091300,49540770,19190,19210,19210,19190,155
20240312,091200,46565280,19210,19170,19210,19170,156
20240312,091100,43573560,19150,19150,19150,19150,0
20240312,091000,43573560,19150,19150,19150,19150,300
20240312,090900,37828560,19150,19110,19150,19110,38
20240312,090800,37100900,19150,19150,19150,19110,99
20240312,090700,35208610,19150,19110,19150,19110,6
20240312,090600,35093870,19110,19150,19150,19110,62
20240312,090500,33909010,19110,19150,19150,19110,24
20240312,090400,33449450,19150,19150,19150,19150,7
20240312,090300,33315400,19180,19150,19180,19150,105
20240312,090200,31303540,19110,19110,19110,19110,50
20240312,090100,30348040,19110,19100,19110,19100,395
20240312,090000,22800590,19110,19110,19150,19110,1193