KissMeData/089980/min/candle-20240320.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240320,195800,728631370,18990,18990,18990,18990,1268
20240320,195700,728631370,18990,18990,18990,18990,0
20240320,195600,728631370,18990,18990,18990,18990,0
20240320,195500,728631370,18990,18990,18990,18990,0
20240320,195400,728631370,18990,18990,18990,18990,0
20240320,195300,728631370,18990,18990,18990,18990,0
20240320,195200,728631370,18990,18990,18990,18990,0
20240320,195100,728631370,18990,18990,18990,18990,0
20240320,195000,728631370,18990,18990,18990,18990,0
20240320,194900,728631370,18990,18990,18990,18990,0
20240320,194800,728631370,18990,18990,18990,18990,0
20240320,194700,728631370,18990,18990,18990,18990,0
20240320,194600,728631370,18990,18990,18990,18990,0
20240320,194500,728631370,18990,18990,18990,18990,0
20240320,194400,728631370,18990,18990,18990,18990,0
20240320,194300,728631370,18990,18990,18990,18990,0
20240320,194200,728631370,18990,18990,18990,18990,0
20240320,194100,728631370,18990,18990,18990,18990,0
20240320,194000,728631370,18990,18990,18990,18990,0
20240320,193900,728631370,18990,18990,18990,18990,0
20240320,193800,728631370,18990,18990,18990,18990,0
20240320,193700,728631370,18990,18990,18990,18990,0
20240320,193600,728631370,18990,18990,18990,18990,0
20240320,193500,728631370,18990,18990,18990,18990,0
20240320,193400,728631370,18990,18990,18990,18990,0
20240320,193300,728631370,18990,18990,18990,18990,0
20240320,193200,728631370,18990,18990,18990,18990,0
20240320,193100,728631370,18990,18990,18990,18990,0
20240320,193000,728631370,18990,18990,18990,18990,0
20240320,192900,728631370,18990,18990,18990,18990,0
20240320,192800,728631370,18990,18990,18990,18990,1268
20240320,192700,728631370,18990,18990,18990,18990,0
20240320,192600,728631370,18990,18990,18990,18990,0
20240320,192500,728631370,18990,18990,18990,18990,0
20240320,192400,728631370,18990,18990,18990,18990,0
20240320,192300,728631370,18990,18990,18990,18990,0
20240320,192200,728631370,18990,18990,18990,18990,0
20240320,192100,728631370,18990,18990,18990,18990,0
20240320,192000,728631370,18990,18990,18990,18990,0
20240320,191900,728631370,18990,18990,18990,18990,0
20240320,191800,728631370,18990,18990,18990,18990,0
20240320,191700,728631370,18990,18990,18990,18990,0
20240320,191600,728631370,18990,18990,18990,18990,0
20240320,191500,728631370,18990,18990,18990,18990,0
20240320,191400,728631370,18990,18990,18990,18990,0
20240320,191300,728631370,18990,18990,18990,18990,0
20240320,191200,728631370,18990,18990,18990,18990,0
20240320,191100,728631370,18990,18990,18990,18990,0
20240320,191000,728631370,18990,18990,18990,18990,0
20240320,190900,728631370,18990,18990,18990,18990,0
20240320,190800,728631370,18990,18990,18990,18990,0
20240320,190700,728631370,18990,18990,18990,18990,0
20240320,190600,728631370,18990,18990,18990,18990,0
20240320,190500,728631370,18990,18990,18990,18990,0
20240320,190400,728631370,18990,18990,18990,18990,0
20240320,190300,728631370,18990,18990,18990,18990,0
20240320,190200,728631370,18990,18990,18990,18990,0
20240320,190100,728631370,18990,18990,18990,18990,0
20240320,190000,728631370,18990,18990,18990,18990,0
20240320,185900,728631370,18990,18990,18990,18990,0
20240320,185800,728631370,18990,18990,18990,18990,1268
20240320,185700,728631370,18990,18990,18990,18990,0
20240320,185600,728631370,18990,18990,18990,18990,0
20240320,185500,728631370,18990,18990,18990,18990,0
20240320,185400,728631370,18990,18990,18990,18990,0
20240320,185300,728631370,18990,18990,18990,18990,0
20240320,185200,728631370,18990,18990,18990,18990,0
20240320,185100,728631370,18990,18990,18990,18990,0
20240320,185000,728631370,18990,18990,18990,18990,0
20240320,184900,728631370,18990,18990,18990,18990,0
20240320,184800,728631370,18990,18990,18990,18990,0
20240320,184700,728631370,18990,18990,18990,18990,0
20240320,184600,728631370,18990,18990,18990,18990,0
20240320,184500,728631370,18990,18990,18990,18990,0
20240320,184400,728631370,18990,18990,18990,18990,0
20240320,184300,728631370,18990,18990,18990,18990,0
20240320,184200,728631370,18990,18990,18990,18990,0
20240320,184100,728631370,18990,18990,18990,18990,0
20240320,184000,728631370,18990,18990,18990,18990,0
20240320,183900,728631370,18990,18990,18990,18990,0
20240320,183800,728631370,18990,18990,18990,18990,0
20240320,183700,728631370,18990,18990,18990,18990,0
20240320,183600,728631370,18990,18990,18990,18990,0
20240320,183500,728631370,18990,18990,18990,18990,0
20240320,183400,728631370,18990,18990,18990,18990,0
20240320,183300,728631370,18990,18990,18990,18990,0
20240320,183200,728631370,18990,18990,18990,18990,0
20240320,183100,728631370,18990,18990,18990,18990,0
20240320,183000,728631370,18990,18990,18990,18990,0
20240320,182900,728631370,18990,18990,18990,18990,0
20240320,182800,728631370,18990,18990,18990,18990,1268
20240320,182700,728631370,18990,18990,18990,18990,0
20240320,182600,728631370,18990,18990,18990,18990,0
20240320,182500,728631370,18990,18990,18990,18990,0
20240320,182400,728631370,18990,18990,18990,18990,0
20240320,182300,728631370,18990,18990,18990,18990,0
20240320,182200,728631370,18990,18990,18990,18990,0
20240320,182100,728631370,18990,18990,18990,18990,0
20240320,182000,728631370,18990,18990,18990,18990,0
20240320,181900,728631370,18990,18990,18990,18990,0
20240320,181800,728631370,18990,18990,18990,18990,0
20240320,181700,728631370,18990,18990,18990,18990,0
20240320,181600,728631370,18990,18990,18990,18990,0
20240320,181500,728631370,18990,18990,18990,18990,0
20240320,181400,728631370,18990,18990,18990,18990,0
20240320,181300,728631370,18990,18990,18990,18990,0
20240320,181200,728631370,18990,18990,18990,18990,0
20240320,181100,728631370,18990,18990,18990,18990,0
20240320,181000,728631370,18990,18990,18990,18990,0
20240320,180900,728631370,18990,18990,18990,18990,0
20240320,180800,728631370,18990,18990,18990,18990,0
20240320,180700,728631370,18990,18990,18990,18990,0
20240320,180600,728631370,18990,18990,18990,18990,0
20240320,180500,728631370,18990,18990,18990,18990,0
20240320,180400,728631370,18990,18990,18990,18990,0
20240320,180300,728631370,18990,18990,18990,18990,0
20240320,180200,728631370,18990,18990,18990,18990,0
20240320,180100,728631370,18990,18990,18990,18990,0
20240320,180000,728631370,18990,18990,18990,18990,0
20240320,175900,728631370,18990,18990,18990,18990,0
20240320,175800,728631370,18990,18990,18990,18990,1268
20240320,175700,728631370,18990,18990,18990,18990,0
20240320,175600,728631370,18990,18990,18990,18990,0
20240320,175500,728631370,18990,18990,18990,18990,0
20240320,175400,728631370,18990,18990,18990,18990,0
20240320,175300,728631370,18990,18990,18990,18990,0
20240320,175200,728631370,18990,18990,18990,18990,0
20240320,175100,728631370,18990,18990,18990,18990,0
20240320,175000,728631370,18990,18990,18990,18990,0
20240320,174900,728631370,18990,18990,18990,18990,0
20240320,174800,728631370,18990,18990,18990,18990,0
20240320,174700,728631370,18990,18990,18990,18990,0
20240320,174600,728631370,18990,18990,18990,18990,0
20240320,174500,728631370,18990,18990,18990,18990,0
20240320,174400,728631370,18990,18990,18990,18990,0
20240320,174300,728631370,18990,18990,18990,18990,0
20240320,174200,728631370,18990,18990,18990,18990,0
20240320,174100,728631370,18990,18990,18990,18990,0
20240320,174000,728631370,18990,18990,18990,18990,0
20240320,173900,728631370,18990,18990,18990,18990,0
20240320,173800,728631370,18990,18990,18990,18990,0
20240320,173700,728631370,18990,18990,18990,18990,0
20240320,173600,728631370,18990,18990,18990,18990,0
20240320,173500,728631370,18990,18990,18990,18990,0
20240320,173400,728631370,18990,18990,18990,18990,0
20240320,173300,728631370,18990,18990,18990,18990,0
20240320,173200,728631370,18990,18990,18990,18990,0
20240320,173100,728631370,18990,18990,18990,18990,0
20240320,173000,728631370,18990,18990,18990,18990,0
20240320,172900,728631370,18990,18990,18990,18990,0
20240320,172800,728631370,18990,18990,18990,18990,1268
20240320,172700,728631370,18990,18990,18990,18990,0
20240320,172600,728631370,18990,18990,18990,18990,0
20240320,172500,728631370,18990,18990,18990,18990,0
20240320,172400,728631370,18990,18990,18990,18990,0
20240320,172300,728631370,18990,18990,18990,18990,0
20240320,172200,728631370,18990,18990,18990,18990,0
20240320,172100,728631370,18990,18990,18990,18990,0
20240320,172000,728631370,18990,18990,18990,18990,0
20240320,171900,728631370,18990,18990,18990,18990,0
20240320,171800,728631370,18990,18990,18990,18990,0
20240320,171700,728631370,18990,18990,18990,18990,0
20240320,171600,728631370,18990,18990,18990,18990,0
20240320,171500,728631370,18990,18990,18990,18990,0
20240320,171400,728631370,18990,18990,18990,18990,0
20240320,171300,728631370,18990,18990,18990,18990,0
20240320,171200,728631370,18990,18990,18990,18990,0
20240320,171100,728631370,18990,18990,18990,18990,0
20240320,171000,728631370,18990,18990,18990,18990,0
20240320,170900,728631370,18990,18990,18990,18990,0
20240320,170800,728631370,18990,18990,18990,18990,0
20240320,170700,728631370,18990,18990,18990,18990,0
20240320,170600,728631370,18990,18990,18990,18990,0
20240320,170500,728631370,18990,18990,18990,18990,0
20240320,170400,728631370,18990,18990,18990,18990,0
20240320,170300,728631370,18990,18990,18990,18990,0
20240320,170200,728631370,18990,18990,18990,18990,0
20240320,170100,728631370,18990,18990,18990,18990,0
20240320,170000,728631370,18990,18990,18990,18990,0
20240320,165900,728631370,18990,18990,18990,18990,0
20240320,165800,728631370,18990,18990,18990,18990,1268
20240320,165700,728631370,18990,18990,18990,18990,0
20240320,165600,728631370,18990,18990,18990,18990,0
20240320,165500,728631370,18990,18990,18990,18990,0
20240320,165400,728631370,18990,18990,18990,18990,0
20240320,165300,728631370,18990,18990,18990,18990,0
20240320,165200,728631370,18990,18990,18990,18990,0
20240320,165100,728631370,18990,18990,18990,18990,0
20240320,165000,728631370,18990,18990,18990,18990,0
20240320,164900,728631370,18990,18990,18990,18990,0
20240320,164800,728631370,18990,18990,18990,18990,0
20240320,164700,728631370,18990,18990,18990,18990,0
20240320,164600,728631370,18990,18990,18990,18990,0
20240320,164500,728631370,18990,18990,18990,18990,0
20240320,164400,728631370,18990,18990,18990,18990,0
20240320,164300,728631370,18990,18990,18990,18990,0
20240320,164200,728631370,18990,18990,18990,18990,0
20240320,164100,728631370,18990,18990,18990,18990,0
20240320,164000,728631370,18990,18990,18990,18990,0
20240320,163900,728631370,18990,18990,18990,18990,0
20240320,163800,728631370,18990,18990,18990,18990,0
20240320,163700,728631370,18990,18990,18990,18990,0
20240320,163600,728631370,18990,18990,18990,18990,0
20240320,163500,728631370,18990,18990,18990,18990,0
20240320,163400,728631370,18990,18990,18990,18990,0
20240320,163300,728631370,18990,18990,18990,18990,0
20240320,163200,728631370,18990,18990,18990,18990,0
20240320,163100,728631370,18990,18990,18990,18990,0
20240320,163000,728631370,18990,18990,18990,18990,0
20240320,162900,728631370,18990,18990,18990,18990,0
20240320,162800,728631370,18990,18990,18990,18990,1268
20240320,162700,728631370,18990,18990,18990,18990,0
20240320,162600,728631370,18990,18990,18990,18990,0
20240320,162500,728631370,18990,18990,18990,18990,0
20240320,162400,728631370,18990,18990,18990,18990,0
20240320,162300,728631370,18990,18990,18990,18990,0
20240320,162200,728631370,18990,18990,18990,18990,0
20240320,162100,728631370,18990,18990,18990,18990,0
20240320,162000,728631370,18990,18990,18990,18990,0
20240320,161900,728631370,18990,18990,18990,18990,0
20240320,161800,728631370,18990,18990,18990,18990,0
20240320,161700,728631370,18990,18990,18990,18990,0
20240320,161600,728631370,18990,18990,18990,18990,0
20240320,161500,728631370,18990,18990,18990,18990,0
20240320,161400,728631370,18990,18990,18990,18990,0
20240320,161300,728631370,18990,18990,18990,18990,0
20240320,161200,728631370,18990,18990,18990,18990,0
20240320,161100,728631370,18990,18990,18990,18990,0
20240320,161000,728631370,18990,18990,18990,18990,0
20240320,160900,728631370,18990,18990,18990,18990,0
20240320,160800,728631370,18990,18990,18990,18990,0
20240320,160700,728631370,18990,18990,18990,18990,0
20240320,160600,728631370,18990,18990,18990,18990,0
20240320,160500,728631370,18990,18990,18990,18990,0
20240320,160400,728631370,18990,18990,18990,18990,0
20240320,160300,728631370,18990,18990,18990,18990,0
20240320,160200,728631370,18990,18990,18990,18990,0
20240320,160100,728631370,18990,18990,18990,18990,0
20240320,160000,728631370,18990,18990,18990,18990,0
20240320,155900,728631370,18990,18990,18990,18990,0
20240320,155800,728631370,18990,18990,18990,18990,1268
20240320,155700,728631370,18990,18990,18990,18990,0
20240320,155600,728631370,18990,18990,18990,18990,0
20240320,155500,728631370,18990,18990,18990,18990,0
20240320,155400,728631370,18990,18990,18990,18990,0
20240320,155300,728631370,18990,18990,18990,18990,0
20240320,155200,728631370,18990,18990,18990,18990,0
20240320,155100,728631370,18990,18990,18990,18990,0
20240320,155000,728631370,18990,18990,18990,18990,0
20240320,154900,728631370,18990,18990,18990,18990,0
20240320,154800,728631370,18990,18990,18990,18990,0
20240320,154700,728631370,18990,18990,18990,18990,0
20240320,154600,728631370,18990,18990,18990,18990,0
20240320,154500,728631370,18990,18990,18990,18990,0
20240320,154400,728631370,18990,18990,18990,18990,0
20240320,154300,728631370,18990,18990,18990,18990,0
20240320,154200,728631370,18990,18990,18990,18990,0
20240320,154100,728631370,18990,18990,18990,18990,0
20240320,154000,728631370,18990,18990,18990,18990,0
20240320,153900,728631370,18990,18990,18990,18990,0
20240320,153800,728631370,18990,18990,18990,18990,0
20240320,153700,728631370,18990,18990,18990,18990,0
20240320,153600,728631370,18990,18990,18990,18990,0
20240320,153500,728631370,18990,18990,18990,18990,0
20240320,153400,728631370,18990,18990,18990,18990,0
20240320,153300,728631370,18990,18990,18990,18990,0
20240320,153200,728631370,18990,18990,18990,18990,0
20240320,153100,728631370,18990,18990,18990,18990,0
20240320,153000,728631370,18990,18990,18990,18990,1268
20240320,152900,704552050,18990,18990,18990,18990,0
20240320,152800,704552050,18990,18990,18990,18990,0
20240320,152700,704552050,18990,18990,18990,18990,0
20240320,152600,704552050,18990,18990,18990,18990,0
20240320,152500,704552050,18990,18990,18990,18990,0
20240320,152400,704552050,18990,18990,18990,18990,0
20240320,152300,704552050,18990,18990,18990,18990,0
20240320,152200,704552050,18990,18990,18990,18990,0
20240320,152100,704552050,18990,18990,18990,18990,0
20240320,152000,704552050,18990,18990,18990,18990,0
20240320,151900,704552050,18990,18970,18990,18960,849
20240320,151800,688452220,18990,18970,18990,18970,127
20240320,151700,686042850,18970,18980,18980,18970,104
20240320,151600,684069950,18980,18980,18980,18970,94
20240320,151500,682285840,18990,18980,18990,18980,50
20240320,151400,681336570,18990,19000,19000,18990,88
20240320,151300,679665440,19000,19000,19000,19000,0
20240320,151200,679665440,19000,18990,19000,18970,305
20240320,151100,673875260,19000,19000,19000,19000,52
20240320,151000,672887260,19000,19000,19000,19000,2
20240320,150900,672849260,19000,18990,19000,18990,9
20240320,150800,672678330,18990,18990,18990,18990,99
20240320,150700,670798320,19000,18990,19000,18990,5
20240320,150600,670703330,19000,18990,19000,18970,81
20240320,150500,669165880,19000,19000,19000,19000,13
20240320,150400,668918880,19000,19000,19000,19000,0
20240320,150300,668918880,19000,18980,19000,18970,10
20240320,150200,668728940,19000,18980,19000,18980,202
20240320,150100,664894370,18980,18970,18980,18970,36
20240320,150000,664211430,18980,18960,18980,18960,69
20240320,145900,662902650,18970,18980,18980,18970,59
20240320,145800,661783390,18980,18970,18980,18970,58
20240320,145700,660683110,18980,18960,18980,18960,90
20240320,145600,658976120,18980,18970,18980,18970,50
20240320,145500,658027580,18970,18960,18970,18960,11
20240320,145400,657818920,18980,18970,18980,18970,12
20240320,145300,657591270,18970,18980,18980,18970,45
20240320,145200,656737430,18980,18980,18980,18980,2
20240320,145100,656699470,18960,18980,19000,18960,151
20240320,145000,653835910,18980,18970,18980,18970,37
20240320,144900,653134000,18980,18980,18980,18960,271
20240320,144800,647995690,18970,18970,18970,18970,49
20240320,144700,647066160,18980,18980,18980,18960,1517
20240320,144600,618303040,18980,18970,18980,18970,45
20240320,144500,617449370,18980,18980,18980,18970,59
20240320,144400,616330110,18980,18970,18980,18970,221
20240320,144300,612137720,18970,18970,18970,18960,74
20240320,144200,610734300,18970,18970,18970,18960,62
20240320,144100,609558390,18960,18970,18970,18960,129
20240320,144000,607111840,18970,18970,18970,18960,69
20240320,143900,605803520,18970,18960,18970,18960,3
20240320,143800,605746630,18970,18960,18970,18960,533
20240320,143700,595640860,18960,18970,18970,18960,22
20240320,143600,595223560,18980,18960,18980,18960,69
20240320,143500,593914520,18960,18960,18970,18960,318
20240320,143400,587885210,18970,18970,18970,18960,10
20240320,143300,587695560,18960,18960,18960,18960,146
20240320,143200,584927400,18960,18960,18960,18960,62
20240320,143100,583751880,18960,18960,18970,18960,45
20240320,143000,582898630,18960,18970,18970,18960,16
20240320,142900,582595120,18970,18960,18970,18960,30
20240320,142800,582026050,18970,18970,18970,18970,36
20240320,142700,581343130,18970,18960,18970,18960,83
20240320,142600,579769010,18960,18960,18960,18960,12
20240320,142500,579541490,18960,18960,18960,18960,62
20240320,142400,578365970,18970,18960,18980,18960,17
20240320,142300,578043500,18960,18960,18970,18960,56
20240320,142200,576981610,18960,18970,18970,18960,62
20240320,142100,575806040,18960,18960,18960,18960,5
20240320,142000,575711240,18960,18980,18980,18960,73
20240320,141900,574326800,18970,18970,18980,18970,6
20240320,141800,574212960,19000,18970,19000,18970,27
20240320,141700,573700330,18960,18970,18970,18960,49
20240320,141600,572770840,18970,18970,18980,18970,15
20240320,141500,572486240,18970,18970,18970,18960,83
20240320,141400,570912250,18960,18960,18970,18960,59
20240320,141300,569793510,18960,18970,18970,18960,12
20240320,141200,569565940,18960,18970,18970,18960,34
20240320,141100,568921000,18970,18970,18980,18970,480
20240320,141000,559814740,18970,18970,18970,18970,156
20240320,140900,556855420,18970,18970,18970,18970,60
20240320,140800,555717220,18970,18970,18970,18970,9
20240320,140700,555546490,18980,18970,18980,18970,49
20240320,140600,554616950,18980,18970,18980,18970,10
20240320,140500,554427210,18970,18980,18980,18970,50
20240320,140400,553478660,18970,18970,18970,18960,124
20240320,140300,551126830,18970,18970,18970,18970,10
20240320,140200,550937130,18960,18970,18980,18960,142
20240320,140100,548244250,18980,18970,18980,18970,41
20240320,140000,547466460,18980,18970,18980,18960,440
20240320,135900,539121540,18980,18970,18980,18970,78
20240320,135800,537641840,18970,18990,18990,18970,613
20240320,135700,526012360,18990,18990,18990,18990,633
20240320,135600,513991690,18990,18990,18990,18990,45
20240320,135500,513137140,19000,18990,19000,18990,45
20240320,135400,512282580,18990,18990,18990,18990,45
20240320,135300,511428030,18990,18990,19000,18990,51
20240320,135200,510459530,18990,19000,19000,18990,73
20240320,135100,509073010,19000,18990,19000,18990,46
20240320,135000,508199430,18990,19000,19000,18990,45
20240320,134900,507344870,18990,19000,19000,18990,50
20240320,134800,506395360,18990,18990,18990,18990,79
20240320,134700,504895150,18990,18990,18990,18990,40
20240320,134600,504135550,19000,18990,19000,18990,97
20240320,134500,502293440,19000,19000,19000,19000,8
20240320,134400,502141440,19000,19000,19000,18990,96
20240320,134300,500317890,19000,18980,19000,18980,147
20240320,134200,497526850,18980,18980,18980,18980,10
20240320,134100,497337050,18990,18980,18990,18980,115
20240320,134000,495154340,18980,18980,18980,18980,166
20240320,133900,492003660,18980,18980,18990,18980,112
20240320,133800,489877700,18990,18990,18990,18990,7
20240320,133700,489744770,18990,18990,18990,18990,19
20240320,133600,489383960,18990,19000,19000,18990,144
20240320,133500,486648930,19000,18990,19000,18990,6
20240320,133400,486534980,18990,18990,18990,18990,112
20240320,133300,484408100,18990,18990,18990,18990,55
20240320,133200,483363650,19000,18990,19000,18990,46
20240320,133100,482490100,18990,18990,18990,18990,37
20240320,133000,481787470,19000,19000,19000,19000,1
20240320,132900,481768470,18990,19000,19000,18990,60
20240320,132800,480628930,19010,19010,19010,19000,48
20240320,132700,479716910,19000,19000,19000,19000,54
20240320,132600,478690910,19000,19000,19000,19000,98
20240320,132500,476828910,19000,18990,19000,18990,67
20240320,132400,475556570,19000,19010,19010,19000,17
20240320,132300,475233460,19000,18990,19000,18990,56
20240320,132200,474169970,19000,18990,19000,18990,49
20240320,132100,473239450,19000,19000,19000,19000,186
20240320,132000,469705450,19010,19000,19010,19000,45
20240320,131900,468850440,19020,19000,19020,19000,74
20240320,131800,467444410,18990,18990,18990,18990,83
20240320,131700,465868240,19000,19000,19000,19000,1
20240320,131600,465849240,18990,18990,19000,18990,101
20240320,131500,463931230,18980,18980,18990,18980,86
20240320,131400,462298930,18990,18990,18990,18990,0
20240320,131300,462298930,18990,18990,18990,18980,103
20240320,131200,460343940,18990,18990,18990,18990,4
20240320,131100,460267980,18980,18990,18990,18980,100
20240320,131000,458369350,19000,18980,19000,18980,134
20240320,130900,455825570,18970,18980,18980,18970,250
20240320,130800,451080750,18990,18990,19000,18980,87
20240320,130700,449429060,18990,18990,18990,18990,13
20240320,130600,449182190,18980,18980,18980,18980,100
20240320,130500,447284190,18980,18980,18980,18980,35
20240320,130400,446619890,18980,18980,18980,18980,144
20240320,130300,443886770,18980,18990,18990,18980,80
20240320,130200,442368140,18980,18980,18980,18980,33
20240320,130100,441741800,18990,18990,18990,18990,31
20240320,130000,441153110,18990,18990,18990,18980,71
20240320,125900,439805320,18990,18990,18990,18980,183
20240320,125800,436331650,18980,18980,18980,18980,39
20240320,125700,435591430,18980,18980,18980,18980,98
20240320,125600,433731390,18980,18980,18980,18980,3
20240320,125500,433674450,19000,19000,19000,19000,1
20240320,125400,433655450,18980,19000,19000,18980,66
20240320,125300,432402330,19020,19000,19020,19000,100
20240320,125200,430501710,18980,18990,19000,18980,182
20240320,125100,427046690,19000,18990,19000,18990,125
20240320,125000,424672930,18990,18990,19000,18980,626
20240320,124900,412791080,18990,18990,18990,18990,25
20240320,124800,412316330,19000,19000,19000,18990,44
20240320,124700,411480750,18980,18990,19000,18980,113
20240320,124600,409335230,19000,19000,19000,19000,1
20240320,124500,409316230,19000,19000,19000,18990,85
20240320,124400,407701990,19000,18990,19000,18990,48
20240320,124300,406790460,19000,18990,19000,18990,49
20240320,124200,405859910,19000,18990,19000,18990,145
20240320,124100,403106350,19000,19000,19000,19000,9
20240320,124000,402935350,19000,19000,19010,18990,55
20240320,123900,401890780,19000,18990,19000,18990,47
20240320,123800,400998230,18990,18990,18990,18990,45
20240320,123700,400143680,19000,18990,19000,18990,51
20240320,123600,399175170,19000,19000,19000,19000,35
20240320,123500,398510170,19000,19000,19000,19000,40
20240320,123400,397750170,19000,19000,19000,18990,115
20240320,123300,395565640,19000,19000,19000,19000,16
20240320,123200,395261640,19000,18990,19000,18990,44
20240320,123100,394426070,19000,19000,19010,19000,42
20240320,123000,393628060,19000,19000,19010,19000,291
20240320,122900,388099050,19010,19000,19010,19000,48
20240320,122800,387187010,19020,19010,19020,19000,207
20240320,122700,383253920,19020,19020,19020,19010,52
20240320,122600,382265380,19010,19020,19020,19010,55
20240320,122500,381219730,19030,19030,19030,19030,0
20240320,122400,381219730,19030,19010,19030,19000,126
20240320,122300,378825330,19010,19010,19010,19010,12
20240320,122200,378597210,19020,19000,19020,19000,264
20240320,122100,373579000,19010,19000,19010,19000,48
20240320,122000,372666990,19000,19010,19010,19000,26
20240320,121900,372172980,18990,19010,19010,18990,111
20240320,121800,370064510,19010,19010,19010,19010,2
20240320,121700,370026490,19000,19010,19010,18990,622
20240320,121600,358209780,19030,19030,19030,19030,0
20240320,121500,358209780,19030,19010,19030,19010,50
20240320,121400,357259260,19030,19030,19030,19030,0
20240320,121300,357259260,19030,19010,19030,19010,175
20240320,121200,353931970,19000,19010,19010,19000,97
20240320,121100,352088450,19010,19000,19010,19000,6
20240320,121000,351974440,19010,19020,19020,19010,38
20240320,120900,351252040,19020,19020,19020,19020,1
20240320,120800,351233020,19010,19020,19020,19010,58
20240320,120700,350130420,19020,19020,19020,19020,0
20240320,120600,350130420,19020,19020,19020,19010,4
20240320,120500,350054350,19030,19030,19030,19030,0
20240320,120400,350054350,19030,19010,19030,19010,5
20240320,120300,349959280,19030,19030,19030,19030,16
20240320,120200,349654800,19040,19040,19040,19040,0
20240320,120100,349654800,19040,19040,19040,19040,25
20240320,120000,349178800,19050,19050,19050,19050,0
20240320,115900,349178800,19050,19040,19050,19040,46
20240320,115800,348302950,19050,19040,19050,19040,21
20240320,115700,347903100,19050,19050,19050,19050,0
20240320,115600,347903100,19050,19040,19050,19040,51
20240320,115500,346932050,19050,19040,19050,19040,16
20240320,115400,346627380,19050,19040,19050,19040,45
20240320,115300,345770570,19050,19050,19050,19050,0
20240320,115200,345770570,19050,19040,19050,19040,96
20240320,115100,343942720,19050,19050,19050,19050,0
20240320,115000,343942720,19050,19040,19050,19040,24
20240320,114900,343485750,19050,19050,19050,19040,46
20240320,114800,342609890,19050,19050,19050,19050,0
20240320,114700,342609890,19050,19040,19050,19040,46
20240320,114600,341734040,19050,19050,19050,19050,0
20240320,114500,341734040,19050,19050,19050,19050,1
20240320,114400,341714990,19070,19070,19070,19070,0
20240320,114300,341714990,19070,19050,19070,19040,5
20240320,114200,341619750,19070,19040,19070,19040,169
20240320,114100,338401960,19040,19020,19040,19020,54
20240320,114000,337374410,19030,19020,19030,19000,49
20240320,113900,336443300,19000,19020,19020,19000,140
20240320,113800,333783160,19030,19030,19030,19030,318
20240320,113700,327731620,19040,19040,19040,19040,2
20240320,113600,327693540,19030,19030,19030,19030,50
20240320,113500,326742040,19030,19030,19030,19020,56
20240320,113400,325676800,19030,19020,19030,19020,14
20240320,113300,325410500,19010,19000,19010,19000,62
20240320,113200,324232330,19010,19010,19010,19010,2
20240320,113100,324194310,19010,19000,19010,19000,54
20240320,113000,323168210,19010,19010,19010,19010,42
20240320,112900,322369790,19010,19010,19010,19010,1
20240320,112800,322350780,19000,19010,19010,19000,51
20240320,112700,321381740,19010,19000,19010,19000,4
20240320,112600,321305720,19010,19000,19010,19000,9
20240320,112500,321134640,19020,19020,19020,19000,25
20240320,112400,320659340,19020,19000,19020,19000,151
20240320,112300,317789470,19010,19010,19010,19010,0
20240320,112200,317789470,19010,19010,19010,19010,12
20240320,112100,317561350,19000,19010,19010,19000,47
20240320,112000,316668330,19000,19000,19000,19000,93
20240320,111900,314901330,19010,19010,19010,19000,47
20240320,111800,314008300,19010,19010,19010,19010,0
20240320,111700,314008300,19010,19000,19010,19000,47
20240320,111600,313115280,19010,19010,19010,19010,3
20240320,111500,313058250,19010,19010,19020,19010,57
20240320,111400,311974640,19010,19000,19010,19000,68
20240320,111300,310682600,19010,19010,19010,19010,1
20240320,111200,310663590,19010,19000,19010,18990,69
20240320,111100,309352750,19010,19000,19010,19000,70
20240320,111000,308022730,18990,19000,19000,18990,77
20240320,110900,306560460,19000,19000,19000,19000,0
20240320,110800,306560460,19000,19000,19000,19000,0
20240320,110700,306560460,19000,19000,19010,19000,83
20240320,110600,304983440,19000,19000,19000,19000,46
20240320,110500,304109440,19010,19020,19020,19000,253
20240320,110400,299302330,19010,19010,19010,19010,39
20240320,110300,298560940,19010,19000,19010,19000,49
20240320,110200,297629900,19010,19000,19010,19000,1001
20240320,110100,278610890,19010,19020,19020,19010,6
20240320,110000,278496820,19000,19020,19020,19000,136
20240320,105900,275912640,19030,19030,19030,19030,7
20240320,105800,275779430,19030,19010,19030,19010,46
20240320,105700,274904950,19040,19030,19040,19030,7
20240320,105600,274771730,19030,19010,19030,19000,92
20240320,105500,273022850,19010,19010,19010,19000,242
20240320,105400,268423140,19030,19030,19030,19030,0
20240320,105300,268423140,19030,19010,19030,19010,361
20240320,105200,261560330,19010,19010,19030,19010,138
20240320,105100,258936910,19010,19030,19030,19010,154
20240320,105000,256009310,19010,19040,19040,19010,160
20240320,104900,252967650,19020,19010,19020,19010,88
20240320,104800,251294340,19020,19020,19020,19020,0
20240320,104700,251294340,19020,19020,19020,19020,0
20240320,104600,251294340,19020,19040,19040,19020,20
20240320,104500,250913900,19020,19020,19020,19020,33
20240320,104400,250286240,19020,19040,19040,19020,14
20240320,104300,250019920,19020,19040,19040,19020,17
20240320,104200,249696520,19040,19020,19040,19020,51
20240320,104100,248726400,19040,19040,19040,19040,2
20240320,104000,248688320,19020,19020,19020,19020,29
20240320,103900,248136740,19020,19020,19020,19020,44
20240320,103800,247299860,19060,19030,19060,19030,393
20240320,103700,239819770,19020,19030,19030,19020,200
20240320,103600,236015570,19030,19030,19030,19030,21
20240320,103500,235615940,19040,19020,19040,19020,50
20240320,103400,234664920,19030,19030,19030,19030,38
20240320,103300,233941780,19000,19020,19030,19000,875
20240320,103200,217311480,19030,19060,19060,19020,2439
20240320,103100,170845230,19070,19070,19070,19070,2
20240320,103000,170807090,19060,19070,19070,19060,146
20240320,102900,168023310,19070,19070,19070,19070,106
20240320,102800,166001890,19070,19070,19070,19070,49
20240320,102700,165067460,19080,19080,19080,19070,11
20240320,102600,164857630,19080,19080,19080,19070,6
20240320,102500,164743170,19070,19070,19070,19070,44
20240320,102400,163904090,19080,19070,19080,19070,29
20240320,102300,163351040,19070,19070,19080,19070,84
20240320,102200,161749150,19070,19070,19070,19070,24
20240320,102100,161291470,19070,19070,19070,19070,21
20240320,102000,160891000,19080,19080,19080,19080,5
20240320,101900,160795600,19080,19070,19080,19070,110
20240320,101800,158697840,19060,19060,19060,19060,45
20240320,101700,157840140,19080,19070,19080,19060,142
20240320,101600,155133260,19060,19070,19070,19060,112
20240320,101500,152998500,19080,19080,19080,19080,0
20240320,101400,152998500,19080,19070,19080,19070,47
20240320,101300,152102190,19080,19070,19080,19070,47
20240320,101200,151205880,19070,19060,19070,19060,527
20240320,101100,141161250,19070,19070,19070,19060,239
20240320,101000,136603730,19080,19080,19080,19080,1
20240320,100900,136584650,19080,19070,19080,19070,46
20240320,100800,135707410,19080,19070,19080,19070,2
20240320,100700,135669260,19080,19080,19080,19080,12
20240320,100600,135440300,19080,19100,19100,19080,12
20240320,100500,135211140,19100,19080,19100,19080,51
20240320,100400,134237920,19080,19100,19100,19080,22
20240320,100300,133818140,19080,19080,19080,19080,50
20240320,100200,132864140,19080,19080,19080,19080,30
20240320,100100,132291740,19100,19080,19100,19080,36
20240320,100000,131604820,19080,19080,19080,19080,48
20240320,095900,130688980,19100,19100,19100,19100,12
20240320,095800,130459780,19100,19080,19100,19080,47
20240320,095700,129562980,19110,19100,19110,19100,23
20240320,095600,129123480,19100,19080,19100,19080,768
20240320,095500,114455580,19080,19100,19100,19080,12
20240320,095400,114226400,19100,19070,19100,19070,2
20240320,095300,114188230,19100,19090,19100,19070,55
20240320,095200,113139090,19100,19090,19100,19090,4
20240320,095100,113062700,19100,19070,19100,19070,48
20240320,095000,112147260,19100,19080,19100,19080,32
20240320,094900,111536260,19080,19060,19080,19060,137
20240320,094800,108925000,19070,19080,19080,19060,222
20240320,094700,104692590,19070,19100,19100,19070,298
20240320,094600,99006040,19100,19090,19100,19090,49
20240320,094500,98070580,19100,19100,19100,19100,1
20240320,094400,98051480,19090,19100,19100,19090,71
20240320,094300,96695830,19110,19110,19110,19110,3
20240320,094200,96638500,19110,19110,19110,19110,2
20240320,094100,96600280,19110,19110,19110,19100,47
20240320,094000,95702550,19110,19100,19110,19100,43
20240320,093900,94881220,19080,19090,19090,19080,231
20240320,093800,90472920,19090,19110,19110,19090,30
20240320,093700,89900000,19130,19130,19130,19130,2
20240320,093600,89861740,19110,19090,19110,19090,34
20240320,093500,89212350,19100,19100,19100,19090,14
20240320,093400,88945060,19090,19060,19090,19060,62
20240320,093300,87762800,19070,19070,19070,19070,0
20240320,093200,87762800,19070,19070,19070,19060,108
20240320,093100,85703690,19060,19060,19060,19060,0
20240320,093000,85703690,19060,19110,19120,19060,359
20240320,092900,78855180,19090,19100,19100,19090,160
20240320,092800,75799970,19100,19090,19100,19080,60
20240320,092700,74654450,19100,19210,19210,19080,123
20240320,092600,72303640,19220,19060,19220,19060,767
20240320,092500,57612130,19050,19060,19060,19050,24
20240320,092400,57154890,19070,19070,19070,19070,150
20240320,092300,54294390,19070,19050,19070,19050,46
20240320,092200,53418070,19070,19070,19070,19070,1
20240320,092100,53399000,19070,19070,19070,19070,21
20240320,092000,52998530,19080,19080,19080,19080,5
20240320,091900,52903130,19070,19070,19070,19070,270
20240320,091800,47754230,19070,19070,19070,19070,4
20240320,091700,47677950,19070,19040,19070,19040,285
20240320,091600,42248030,19050,19050,19050,19050,60
20240320,091500,41105030,19050,19050,19050,19050,1
20240320,091400,41085980,19050,19070,19070,19050,105
20240320,091300,39085470,19070,19060,19070,19060,9
20240320,091200,38913860,19070,19070,19080,19070,107
20240320,091100,36873330,19090,19080,19090,19070,36
20240320,091000,36186650,19100,19100,19100,19090,19
20240320,090900,35823770,19110,19100,19120,19100,552
20240320,090800,25275280,19100,19050,19100,19050,174
20240320,090700,21955780,19040,19040,19040,19040,97
20240320,090600,20108900,19040,19010,19040,19010,246
20240320,090500,15432160,19010,19010,19010,19000,147
20240320,090400,12639050,19010,19010,19010,19010,76
20240320,090300,11194290,19020,19020,19020,19020,42
20240320,090200,10395450,19010,19010,19010,19000,128
20240320,090100,7962200,19010,19010,19010,19010,18
20240320,090000,7620020,19000,19010,19010,19000,401