KissMeData/089980/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,195800,594044590,19280,19280,19280,19280,929
20240318,195700,594044590,19280,19280,19280,19280,0
20240318,195600,594044590,19280,19280,19280,19280,0
20240318,195500,594044590,19280,19280,19280,19280,0
20240318,195400,594044590,19280,19280,19280,19280,0
20240318,195300,594044590,19280,19280,19280,19280,0
20240318,195200,594044590,19280,19280,19280,19280,0
20240318,195100,594044590,19280,19280,19280,19280,0
20240318,195000,594044590,19280,19280,19280,19280,0
20240318,194900,594044590,19280,19280,19280,19280,0
20240318,194800,594044590,19280,19280,19280,19280,0
20240318,194700,594044590,19280,19280,19280,19280,0
20240318,194600,594044590,19280,19280,19280,19280,0
20240318,194500,594044590,19280,19280,19280,19280,0
20240318,194400,594044590,19280,19280,19280,19280,0
20240318,194300,594044590,19280,19280,19280,19280,0
20240318,194200,594044590,19280,19280,19280,19280,0
20240318,194100,594044590,19280,19280,19280,19280,0
20240318,194000,594044590,19280,19280,19280,19280,0
20240318,193900,594044590,19280,19280,19280,19280,0
20240318,193800,594044590,19280,19280,19280,19280,0
20240318,193700,594044590,19280,19280,19280,19280,0
20240318,193600,594044590,19280,19280,19280,19280,0
20240318,193500,594044590,19280,19280,19280,19280,0
20240318,193400,594044590,19280,19280,19280,19280,0
20240318,193300,594044590,19280,19280,19280,19280,0
20240318,193200,594044590,19280,19280,19280,19280,0
20240318,193100,594044590,19280,19280,19280,19280,0
20240318,193000,594044590,19280,19280,19280,19280,0
20240318,192900,594044590,19280,19280,19280,19280,0
20240318,192800,594044590,19280,19280,19280,19280,929
20240318,192700,594044590,19280,19280,19280,19280,0
20240318,192600,594044590,19280,19280,19280,19280,0
20240318,192500,594044590,19280,19280,19280,19280,0
20240318,192400,594044590,19280,19280,19280,19280,0
20240318,192300,594044590,19280,19280,19280,19280,0
20240318,192200,594044590,19280,19280,19280,19280,0
20240318,192100,594044590,19280,19280,19280,19280,0
20240318,192000,594044590,19280,19280,19280,19280,0
20240318,191900,594044590,19280,19280,19280,19280,0
20240318,191800,594044590,19280,19280,19280,19280,0
20240318,191700,594044590,19280,19280,19280,19280,0
20240318,191600,594044590,19280,19280,19280,19280,0
20240318,191500,594044590,19280,19280,19280,19280,0
20240318,191400,594044590,19280,19280,19280,19280,0
20240318,191300,594044590,19280,19280,19280,19280,0
20240318,191200,594044590,19280,19280,19280,19280,0
20240318,191100,594044590,19280,19280,19280,19280,0
20240318,191000,594044590,19280,19280,19280,19280,0
20240318,190900,594044590,19280,19280,19280,19280,0
20240318,190800,594044590,19280,19280,19280,19280,0
20240318,190700,594044590,19280,19280,19280,19280,0
20240318,190600,594044590,19280,19280,19280,19280,0
20240318,190500,594044590,19280,19280,19280,19280,0
20240318,190400,594044590,19280,19280,19280,19280,0
20240318,190300,594044590,19280,19280,19280,19280,0
20240318,190200,594044590,19280,19280,19280,19280,0
20240318,190100,594044590,19280,19280,19280,19280,0
20240318,190000,594044590,19280,19280,19280,19280,0
20240318,185900,594044590,19280,19280,19280,19280,0
20240318,185800,594044590,19280,19280,19280,19280,929
20240318,185700,594044590,19280,19280,19280,19280,0
20240318,185600,594044590,19280,19280,19280,19280,0
20240318,185500,594044590,19280,19280,19280,19280,0
20240318,185400,594044590,19280,19280,19280,19280,0
20240318,185300,594044590,19280,19280,19280,19280,0
20240318,185200,594044590,19280,19280,19280,19280,0
20240318,185100,594044590,19280,19280,19280,19280,0
20240318,185000,594044590,19280,19280,19280,19280,0
20240318,184900,594044590,19280,19280,19280,19280,0
20240318,184800,594044590,19280,19280,19280,19280,0
20240318,184700,594044590,19280,19280,19280,19280,0
20240318,184600,594044590,19280,19280,19280,19280,0
20240318,184500,594044590,19280,19280,19280,19280,0
20240318,184400,594044590,19280,19280,19280,19280,0
20240318,184300,594044590,19280,19280,19280,19280,0
20240318,184200,594044590,19280,19280,19280,19280,0
20240318,184100,594044590,19280,19280,19280,19280,0
20240318,184000,594044590,19280,19280,19280,19280,0
20240318,183900,594044590,19280,19280,19280,19280,0
20240318,183800,594044590,19280,19280,19280,19280,0
20240318,183700,594044590,19280,19280,19280,19280,0
20240318,183600,594044590,19280,19280,19280,19280,0
20240318,183500,594044590,19280,19280,19280,19280,0
20240318,183400,594044590,19280,19280,19280,19280,0
20240318,183300,594044590,19280,19280,19280,19280,0
20240318,183200,594044590,19280,19280,19280,19280,0
20240318,183100,594044590,19280,19280,19280,19280,0
20240318,183000,594044590,19280,19280,19280,19280,0
20240318,182900,594044590,19280,19280,19280,19280,0
20240318,182800,594044590,19280,19280,19280,19280,929
20240318,182700,594044590,19280,19280,19280,19280,0
20240318,182600,594044590,19280,19280,19280,19280,0
20240318,182500,594044590,19280,19280,19280,19280,0
20240318,182400,594044590,19280,19280,19280,19280,0
20240318,182300,594044590,19280,19280,19280,19280,0
20240318,182200,594044590,19280,19280,19280,19280,0
20240318,182100,594044590,19280,19280,19280,19280,0
20240318,182000,594044590,19280,19280,19280,19280,0
20240318,181900,594044590,19280,19280,19280,19280,0
20240318,181800,594044590,19280,19280,19280,19280,0
20240318,181700,594044590,19280,19280,19280,19280,0
20240318,181600,594044590,19280,19280,19280,19280,0
20240318,181500,594044590,19280,19280,19280,19280,0
20240318,181400,594044590,19280,19280,19280,19280,0
20240318,181300,594044590,19280,19280,19280,19280,0
20240318,181200,594044590,19280,19280,19280,19280,0
20240318,181100,594044590,19280,19280,19280,19280,0
20240318,181000,594044590,19280,19280,19280,19280,0
20240318,180900,594044590,19280,19280,19280,19280,0
20240318,180800,594044590,19280,19280,19280,19280,0
20240318,180700,594044590,19280,19280,19280,19280,0
20240318,180600,594044590,19280,19280,19280,19280,0
20240318,180500,594044590,19280,19280,19280,19280,0
20240318,180400,594044590,19280,19280,19280,19280,0
20240318,180300,594044590,19280,19280,19280,19280,0
20240318,180200,594044590,19280,19280,19280,19280,0
20240318,180100,594044590,19280,19280,19280,19280,0
20240318,180000,594044590,19280,19280,19280,19280,0
20240318,175900,594044590,19280,19280,19280,19280,0
20240318,175800,594044590,19280,19280,19280,19280,929
20240318,175700,594044590,19280,19280,19280,19280,0
20240318,175600,594044590,19280,19280,19280,19280,0
20240318,175500,594044590,19280,19280,19280,19280,0
20240318,175400,594044590,19280,19280,19280,19280,0
20240318,175300,594044590,19280,19280,19280,19280,0
20240318,175200,594044590,19280,19280,19280,19280,0
20240318,175100,594044590,19280,19280,19280,19280,0
20240318,175000,594044590,19280,19280,19280,19280,0
20240318,174900,594044590,19280,19280,19280,19280,0
20240318,174800,594044590,19280,19280,19280,19280,0
20240318,174700,594044590,19280,19280,19280,19280,0
20240318,174600,594044590,19280,19280,19280,19280,0
20240318,174500,594044590,19280,19280,19280,19280,0
20240318,174400,594044590,19280,19280,19280,19280,0
20240318,174300,594044590,19280,19280,19280,19280,0
20240318,174200,594044590,19280,19280,19280,19280,0
20240318,174100,594044590,19280,19280,19280,19280,0
20240318,174000,594044590,19280,19280,19280,19280,0
20240318,173900,594044590,19280,19280,19280,19280,0
20240318,173800,594044590,19280,19280,19280,19280,0
20240318,173700,594044590,19280,19280,19280,19280,0
20240318,173600,594044590,19280,19280,19280,19280,0
20240318,173500,594044590,19280,19280,19280,19280,0
20240318,173400,594044590,19280,19280,19280,19280,0
20240318,173300,594044590,19280,19280,19280,19280,0
20240318,173200,594044590,19280,19280,19280,19280,0
20240318,173100,594044590,19280,19280,19280,19280,0
20240318,173000,594044590,19280,19280,19280,19280,0
20240318,172900,594044590,19280,19280,19280,19280,0
20240318,172800,594044590,19280,19280,19280,19280,929
20240318,172700,594044590,19280,19280,19280,19280,0
20240318,172600,594044590,19280,19280,19280,19280,0
20240318,172500,594044590,19280,19280,19280,19280,0
20240318,172400,594044590,19280,19280,19280,19280,0
20240318,172300,594044590,19280,19280,19280,19280,0
20240318,172200,594044590,19280,19280,19280,19280,0
20240318,172100,594044590,19280,19280,19280,19280,0
20240318,172000,594044590,19280,19280,19280,19280,0
20240318,171900,594044590,19280,19280,19280,19280,0
20240318,171800,594044590,19280,19280,19280,19280,0
20240318,171700,594044590,19280,19280,19280,19280,0
20240318,171600,594044590,19280,19280,19280,19280,0
20240318,171500,594044590,19280,19280,19280,19280,0
20240318,171400,594044590,19280,19280,19280,19280,0
20240318,171300,594044590,19280,19280,19280,19280,0
20240318,171200,594044590,19280,19280,19280,19280,0
20240318,171100,594044590,19280,19280,19280,19280,0
20240318,171000,594044590,19280,19280,19280,19280,0
20240318,170900,594044590,19280,19280,19280,19280,0
20240318,170800,594044590,19280,19280,19280,19280,0
20240318,170700,594044590,19280,19280,19280,19280,0
20240318,170600,594044590,19280,19280,19280,19280,0
20240318,170500,594044590,19280,19280,19280,19280,0
20240318,170400,594044590,19280,19280,19280,19280,0
20240318,170300,594044590,19280,19280,19280,19280,0
20240318,170200,594044590,19280,19280,19280,19280,0
20240318,170100,594044590,19280,19280,19280,19280,0
20240318,170000,594044590,19280,19280,19280,19280,0
20240318,165900,594044590,19280,19280,19280,19280,0
20240318,165800,594044590,19280,19280,19280,19280,929
20240318,165700,594044590,19280,19280,19280,19280,0
20240318,165600,594044590,19280,19280,19280,19280,0
20240318,165500,594044590,19280,19280,19280,19280,0
20240318,165400,594044590,19280,19280,19280,19280,0
20240318,165300,594044590,19280,19280,19280,19280,0
20240318,165200,594044590,19280,19280,19280,19280,0
20240318,165100,594044590,19280,19280,19280,19280,0
20240318,165000,594044590,19280,19280,19280,19280,0
20240318,164900,594044590,19280,19280,19280,19280,0
20240318,164800,594044590,19280,19280,19280,19280,0
20240318,164700,594044590,19280,19280,19280,19280,0
20240318,164600,594044590,19280,19280,19280,19280,0
20240318,164500,594044590,19280,19280,19280,19280,0
20240318,164400,594044590,19280,19280,19280,19280,0
20240318,164300,594044590,19280,19280,19280,19280,0
20240318,164200,594044590,19280,19280,19280,19280,0
20240318,164100,594044590,19280,19280,19280,19280,0
20240318,164000,594044590,19280,19280,19280,19280,0
20240318,163900,594044590,19280,19280,19280,19280,0
20240318,163800,594044590,19280,19280,19280,19280,0
20240318,163700,594044590,19280,19280,19280,19280,0
20240318,163600,594044590,19280,19280,19280,19280,0
20240318,163500,594044590,19280,19280,19280,19280,0
20240318,163400,594044590,19280,19280,19280,19280,0
20240318,163300,594044590,19280,19280,19280,19280,0
20240318,163200,594044590,19280,19280,19280,19280,0
20240318,163100,594044590,19280,19280,19280,19280,0
20240318,163000,594044590,19280,19280,19280,19280,0
20240318,162900,594044590,19280,19280,19280,19280,0
20240318,162800,594044590,19280,19280,19280,19280,929
20240318,162700,594044590,19280,19280,19280,19280,0
20240318,162600,594044590,19280,19280,19280,19280,0
20240318,162500,594044590,19280,19280,19280,19280,0
20240318,162400,594044590,19280,19280,19280,19280,0
20240318,162300,594044590,19280,19280,19280,19280,0
20240318,162200,594044590,19280,19280,19280,19280,0
20240318,162100,594044590,19280,19280,19280,19280,0
20240318,162000,594044590,19280,19280,19280,19280,0
20240318,161900,594044590,19280,19280,19280,19280,0
20240318,161800,594044590,19280,19280,19280,19280,0
20240318,161700,594044590,19280,19280,19280,19280,0
20240318,161600,594044590,19280,19280,19280,19280,0
20240318,161500,594044590,19280,19280,19280,19280,0
20240318,161400,594044590,19280,19280,19280,19280,0
20240318,161300,594044590,19280,19280,19280,19280,0
20240318,161200,594044590,19280,19280,19280,19280,0
20240318,161100,594044590,19280,19280,19280,19280,0
20240318,161000,594044590,19280,19280,19280,19280,0
20240318,160900,594044590,19280,19280,19280,19280,0
20240318,160800,594044590,19280,19280,19280,19280,0
20240318,160700,594044590,19280,19280,19280,19280,0
20240318,160600,594044590,19280,19280,19280,19280,0
20240318,160500,594044590,19280,19280,19280,19280,0
20240318,160400,594044590,19280,19280,19280,19280,0
20240318,160300,594044590,19280,19280,19280,19280,0
20240318,160200,594044590,19280,19280,19280,19280,0
20240318,160100,594044590,19280,19280,19280,19280,0
20240318,160000,594044590,19280,19280,19280,19280,0
20240318,155900,594044590,19280,19280,19280,19280,0
20240318,155800,594044590,19280,19280,19280,19280,929
20240318,155700,594044590,19280,19280,19280,19280,0
20240318,155600,594044590,19280,19280,19280,19280,0
20240318,155500,594044590,19280,19280,19280,19280,0
20240318,155400,594044590,19280,19280,19280,19280,0
20240318,155300,594044590,19280,19280,19280,19280,0
20240318,155200,594044590,19280,19280,19280,19280,0
20240318,155100,594044590,19280,19280,19280,19280,0
20240318,155000,594044590,19280,19280,19280,19280,0
20240318,154900,594044590,19280,19280,19280,19280,0
20240318,154800,594044590,19280,19280,19280,19280,0
20240318,154700,594044590,19280,19280,19280,19280,0
20240318,154600,594044590,19280,19280,19280,19280,0
20240318,154500,594044590,19280,19280,19280,19280,0
20240318,154400,594044590,19280,19280,19280,19280,0
20240318,154300,594044590,19280,19280,19280,19280,0
20240318,154200,594044590,19280,19280,19280,19280,0
20240318,154100,594044590,19280,19280,19280,19280,0
20240318,154000,594044590,19280,19280,19280,19280,0
20240318,153900,594044590,19280,19280,19280,19280,0
20240318,153800,594044590,19280,19280,19280,19280,0
20240318,153700,594044590,19280,19280,19280,19280,0
20240318,153600,594044590,19280,19280,19280,19280,0
20240318,153500,594044590,19280,19280,19280,19280,0
20240318,153400,594044590,19280,19280,19280,19280,0
20240318,153300,594044590,19280,19280,19280,19280,0
20240318,153200,594044590,19280,19280,19280,19280,0
20240318,153100,594044590,19280,19280,19280,19280,0
20240318,153000,594044590,19280,19280,19280,19280,929
20240318,152900,576133470,19250,19250,19250,19250,0
20240318,152800,576133470,19250,19250,19250,19250,0
20240318,152700,576133470,19250,19250,19250,19250,0
20240318,152600,576133470,19250,19250,19250,19250,0
20240318,152500,576133470,19250,19250,19250,19250,0
20240318,152400,576133470,19250,19250,19250,19250,0
20240318,152300,576133470,19250,19250,19250,19250,0
20240318,152200,576133470,19250,19250,19250,19250,0
20240318,152100,576133470,19250,19250,19250,19250,0
20240318,152000,576133470,19250,19250,19250,19250,0
20240318,151900,576133470,19250,19260,19270,19250,456
20240318,151800,567354650,19280,19270,19280,19270,18
20240318,151700,567007690,19270,19270,19270,19260,29
20240318,151600,566448920,19270,19270,19270,19260,24
20240318,151500,565986450,19260,19260,19270,19250,46
20240318,151400,565100550,19260,19280,19280,19230,212
20240318,151300,561020930,19270,19260,19280,19260,30
20240318,151200,560442590,19260,19260,19290,19260,31
20240318,151100,559844810,19270,19270,19300,19260,1153
20240318,151000,537593670,19260,19290,19290,19240,84
20240318,150900,535976160,19300,19310,19310,19290,140
20240318,150800,533275330,19310,19280,19310,19280,81
20240318,150700,531712640,19270,19280,19290,19260,37
20240318,150600,530998990,19290,19280,19290,19250,16
20240318,150500,530690510,19280,19280,19280,19260,16
20240318,150400,530382090,19270,19250,19280,19250,110
20240318,150300,528263990,19250,19250,19250,19230,15
20240318,150200,527975360,19250,19230,19250,19230,29
20240318,150100,527417470,19260,19240,19260,19240,32
20240318,150000,526801170,19240,19260,19260,19230,334
20240318,145900,520374760,19260,19260,19260,19260,3
20240318,145800,520316980,19240,19250,19250,19240,7
20240318,145700,520182290,19260,19260,19260,19260,4
20240318,145600,520105250,19240,19240,19240,19240,0
20240318,145500,520105250,19240,19240,19240,19240,1
20240318,145400,520086010,19240,19240,19240,19240,0
20240318,145300,520086010,19240,19240,19240,19240,10
20240318,145200,519893610,19280,19280,19280,19280,1
20240318,145100,519874330,19280,19280,19280,19280,0
20240318,145000,519874330,19280,19280,19280,19280,22
20240318,144900,519450170,19280,19250,19280,19250,22
20240318,144800,519026370,19240,19240,19240,19240,0
20240318,144700,519026370,19240,19240,19240,19240,0
20240318,144600,519026370,19240,19240,19240,19240,6
20240318,144500,518910930,19240,19240,19240,19240,0
20240318,144400,518910930,19240,19240,19240,19240,5
20240318,144300,518814730,19240,19230,19240,19230,18
20240318,144200,518468560,19220,19220,19220,19220,0
20240318,144100,518468560,19220,19220,19220,19220,6
20240318,144000,518353240,19250,19250,19250,19250,0
20240318,143900,518353240,19250,19250,19250,19250,24
20240318,143800,517891240,19260,19260,19260,19260,0
20240318,143700,517891240,19260,19260,19260,19260,16
20240318,143600,517583080,19260,19260,19260,19260,6
20240318,143500,517467520,19270,19270,19270,19270,0
20240318,143400,517467520,19270,19270,19290,19270,6
20240318,143300,517351880,19270,19270,19270,19270,1
20240318,143200,517332610,19290,19290,19290,19290,0
20240318,143100,517332610,19290,19280,19290,19270,49
20240318,143000,516387910,19290,19310,19310,19280,40
20240318,142900,515616280,19310,19310,19310,19310,1
20240318,142800,515596970,19310,19310,19310,19310,5
20240318,142700,515500420,19310,19320,19320,19310,97
20240318,142600,513627330,19320,19310,19320,19310,218
20240318,142500,509417660,19310,19310,19310,19300,46
20240318,142400,508529820,19310,19300,19310,19300,41
20240318,142300,507738340,19300,19290,19300,19290,6
20240318,142200,507622550,19290,19280,19290,19280,47
20240318,142100,506715940,19290,19280,19290,19280,3
20240318,142000,506658080,19270,19270,19290,19270,204
20240318,141900,502723200,19260,19240,19260,19240,38
20240318,141800,501991550,19240,19220,19240,19210,278
20240318,141700,496647680,19230,19230,19230,19230,6
20240318,141600,496532300,19230,19230,19230,19220,121
20240318,141500,494205880,19230,19230,19230,19230,6
20240318,141400,494090500,19240,19240,19240,19240,5
20240318,141300,493994300,19240,19240,19240,19240,27
20240318,141200,493474820,19240,19240,19240,19240,0
20240318,141100,493474820,19240,19230,19240,19230,6
20240318,141000,493359390,19240,19230,19240,19230,12
20240318,140900,493128570,19240,19240,19240,19240,0
20240318,140800,493128570,19240,19230,19240,19230,6
20240318,140700,493013140,19240,19240,19240,19240,5
20240318,140600,492916940,19230,19230,19240,19230,13
20240318,140500,492666930,19230,19230,19240,19230,56
20240318,140400,491590000,19240,19240,19240,19240,6
20240318,140300,491474560,19240,19240,19240,19240,23
20240318,140200,491032040,19240,19230,19240,19230,22
20240318,140100,490608920,19240,19240,19240,19240,6
20240318,140000,490493480,19240,19240,19240,19240,2
20240318,135900,490455000,19240,19240,19240,19240,5
20240318,135800,490358800,19240,19230,19240,19230,50
20240318,135700,489397250,19230,19230,19230,19230,0
20240318,135600,489397250,19230,19240,19240,19230,12
20240318,135500,489166430,19240,19240,19240,19240,6
20240318,135400,489050990,19240,19240,19240,19240,0
20240318,135300,489050990,19240,19230,19240,19230,15
20240318,135200,488762490,19230,19250,19250,19230,355
20240318,135100,481935670,19240,19240,19240,19230,29
20240318,135000,481377810,19240,19250,19280,19240,59
20240318,134900,480241970,19250,19260,19270,19250,226
20240318,134800,475890270,19250,19250,19250,19250,0
20240318,134700,475890270,19250,19250,19250,19250,39
20240318,134600,475139520,19250,19250,19250,19250,8
20240318,134500,474985520,19250,19250,19250,19250,0
20240318,134400,474985520,19250,19250,19250,19250,25
20240318,134300,474504270,19240,19240,19240,19240,0
20240318,134200,474504270,19240,19240,19250,19240,566
20240318,134100,463614380,19230,19230,19230,19230,2
20240318,134000,463575920,19220,19250,19250,19220,119
20240318,133900,461287220,19250,19270,19270,19240,197
20240318,133800,457495550,19270,19270,19270,19270,10
20240318,133700,457302850,19270,19270,19270,19270,0
20240318,133600,457302850,19270,19250,19270,19250,9
20240318,133500,457129550,19250,19230,19250,19230,331
20240318,133400,450762090,19250,19240,19250,19240,3
20240318,133300,450704360,19240,19230,19240,19230,37
20240318,133200,449992490,19240,19240,19240,19240,6
20240318,133100,449877050,19240,19240,19240,19240,4
20240318,133000,449800090,19240,19240,19240,19240,5
20240318,132900,449703890,19240,19240,19240,19240,5
20240318,132800,449607690,19240,19240,19240,19240,2
20240318,132700,449569210,19240,19230,19240,19230,11
20240318,132600,449357630,19240,19240,19240,19240,5
20240318,132500,449261430,19230,19250,19250,19230,155
20240318,132400,446278190,19260,19250,19260,19250,9
20240318,132300,446104860,19260,19260,19260,19260,6
20240318,132200,445989300,19250,19250,19250,19250,70
20240318,132100,444641800,19260,19260,19260,19260,5
20240318,132000,444545500,19260,19270,19270,19260,11
20240318,131900,444333590,19270,19270,19270,19270,0
20240318,131800,444333590,19270,19270,19270,19270,5
20240318,131700,444237240,19260,19260,19260,19260,2
20240318,131600,444198720,19260,19260,19260,19260,2
20240318,131500,444160200,19270,19270,19270,19270,5
20240318,131400,444063850,19260,19260,19260,19260,4
20240318,131300,443986810,19260,19260,19260,19260,1
20240318,131200,443967550,19260,19260,19260,19260,5
20240318,131100,443871250,19250,19250,19250,19250,28
20240318,131000,443332250,19260,19240,19260,19240,7
20240318,130900,443197510,19240,19230,19240,19230,89
20240318,130800,441485830,19230,19230,19230,19230,6
20240318,130700,441370450,19230,19230,19230,19230,6
20240318,130600,441255070,19230,19220,19230,19220,32
20240318,130500,440639760,19220,19220,19220,19220,26
20240318,130400,440140040,19230,19220,19230,19220,345
20240318,130300,433509120,19220,19220,19220,19220,5
20240318,130200,433413020,19220,19220,19220,19220,6
20240318,130100,433297700,19220,19220,19220,19220,68
20240318,130000,431990740,19220,19230,19230,19220,6
20240318,125900,431875370,19230,19230,19230,19230,12
20240318,125800,431644610,19220,19220,19220,19220,0
20240318,125700,431644610,19220,19240,19240,19220,74
20240318,125600,430222100,19240,19240,19240,19240,0
20240318,125500,430222100,19240,19240,19240,19240,5
20240318,125400,430125900,19240,19240,19240,19240,6
20240318,125300,430010460,19230,19240,19240,19230,16
20240318,125200,429702680,19240,19240,19240,19240,5
20240318,125100,429606480,19240,19240,19240,19240,5
20240318,125000,429510280,19240,19240,19240,19240,0
20240318,124900,429510280,19240,19230,19240,19230,32
20240318,124800,428894870,19240,19240,19240,19240,12
20240318,124700,428663990,19230,19230,19230,19230,3
20240318,124600,428606300,19240,19240,19240,19240,15
20240318,124500,428317700,19250,19250,19250,19240,10
20240318,124400,428125210,19250,19250,19250,19250,1
20240318,124300,428105960,19250,19250,19250,19250,10
20240318,124200,427913460,19250,19250,19250,19250,5
20240318,124100,427817210,19240,19240,19240,19240,0
20240318,124000,427817210,19240,19240,19240,19240,5
20240318,123900,427721010,19250,19250,19250,19230,6
20240318,123800,427605550,19250,19250,19250,19250,0
20240318,123700,427605550,19250,19250,19250,19250,5
20240318,123600,427509300,19220,19250,19250,19220,53
20240318,123500,426490460,19240,19250,19250,19240,177
20240318,123400,423084450,19250,19250,19250,19240,68
20240318,123300,421775950,19250,19260,19260,19250,55
20240318,123200,420717150,19250,19250,19250,19250,37
20240318,123100,420004900,19260,19260,19260,19260,6
20240318,123000,419889340,19240,19230,19240,19230,230
20240318,122900,415466420,19220,19220,19220,19220,0
20240318,122800,415466420,19220,19200,19220,19160,1962
20240318,122700,377830370,19200,19250,19250,19200,1005
20240318,122600,358523180,19240,19240,19240,19240,1
20240318,122500,358503940,19250,19250,19250,19250,5
20240318,122400,358407690,19250,19240,19250,19240,32
20240318,122300,357791950,19250,19250,19250,19250,0
20240318,122200,357791950,19250,19250,19250,19250,5
20240318,122100,357695700,19250,19250,19250,19250,20
20240318,122000,357310700,19250,19250,19250,19250,4
20240318,121900,357233700,19250,19250,19250,19250,5
20240318,121800,357137450,19250,19250,19250,19250,5
20240318,121700,357041200,19230,19230,19230,19230,0
20240318,121600,357041200,19230,19250,19260,19230,74
20240318,121500,355617730,19250,19250,19250,19250,5
20240318,121400,355521480,19250,19250,19250,19250,2
20240318,121300,355482980,19240,19240,19240,19240,3
20240318,121200,355425260,19240,19230,19240,19230,3
20240318,121100,355367560,19230,19220,19230,19220,81
20240318,121000,353810520,19220,19250,19250,19220,692
20240318,120900,340506910,19260,19260,19260,19260,6
20240318,120800,340391350,19250,19250,19250,19250,0
20240318,120700,340391350,19250,19250,19250,19250,8
20240318,120600,340237350,19260,19250,19260,19240,15
20240318,120500,339948610,19260,19250,19260,19250,10
20240318,120400,339756070,19260,19240,19260,19240,15
20240318,120300,339467340,19260,19240,19260,19240,12
20240318,120200,339236330,19260,19250,19260,19220,484
20240318,120100,329930520,19260,19250,19260,19250,5
20240318,120000,329834260,19240,19240,19240,19240,3
20240318,115900,329776540,19250,19240,19250,19240,4
20240318,115800,329699560,19250,19240,19250,19240,8
20240318,115700,329545570,19250,19240,19250,19240,401
20240318,115600,321829530,19240,19250,19250,19240,32
20240318,115500,321213840,19250,19240,19250,19240,12
20240318,115400,320982910,19240,19250,19250,19240,84
20240318,115300,319366690,19250,19250,19250,19250,0
20240318,115200,319366690,19250,19250,19250,19250,13
20240318,115100,319116440,19260,19270,19270,19260,9
20240318,115000,318943040,19260,19260,19260,19260,0
20240318,114900,318943040,19260,19260,19260,19260,5
20240318,114800,318846740,19260,19250,19260,19250,5
20240318,114700,318750470,19240,19240,19240,19240,8
20240318,114600,318596550,19240,19240,19240,19240,1
20240318,114500,318577310,19250,19240,19250,19240,21
20240318,114400,318173260,19240,19240,19240,19240,1
20240318,114300,318154020,19240,19230,19240,19230,3
20240318,114200,318096320,19230,19220,19230,19220,3
20240318,114100,318038640,19230,19230,19230,19230,0
20240318,114000,318038640,19230,19210,19240,19210,41
20240318,113900,317250930,19200,19270,19270,19200,20
20240318,113800,316866070,19240,19250,19250,19240,368
20240318,113700,309784870,19280,19280,19280,19280,5
20240318,113600,309688470,19250,19280,19280,19250,8
20240318,113500,309534290,19280,19280,19280,19280,0
20240318,113400,309534290,19280,19210,19280,19210,41
20240318,113300,308746330,19190,19270,19270,19190,19
20240318,113200,308381100,19280,19280,19280,19280,0
20240318,113100,308381100,19280,19280,19280,19280,5
20240318,113000,308284700,19280,19290,19290,19240,9
20240318,112900,308111150,19310,19310,19310,19310,0
20240318,112800,308111150,19310,19310,19310,19310,480
20240318,112700,298842350,19300,19300,19300,19290,307
20240318,112600,292917260,19220,19300,19300,19220,29
20240318,112500,292359730,19290,19290,19290,19290,19
20240318,112400,291993220,19290,19290,19290,19290,5
20240318,112300,291896770,19290,19270,19290,19270,2
20240318,112200,291858210,19210,19200,19210,19190,70
20240318,112100,290514220,19190,19190,19200,19190,14
20240318,112000,290245480,19190,19200,19200,19170,13
20240318,111900,289995990,19170,19200,19200,19160,1260
20240318,111800,265842640,19200,19210,19240,19200,629
20240318,111700,253765620,19200,19230,19230,19200,349
20240318,111600,247060490,19230,19250,19250,19230,175
20240318,111500,243691940,19250,19250,19250,19250,5
20240318,111400,243595690,19250,19250,19250,19250,0
20240318,111300,243595690,19250,19250,19250,19250,16
20240318,111200,243287690,19300,19300,19300,19300,5
20240318,111100,243191190,19300,19300,19300,19300,0
20240318,111000,243191190,19300,19260,19300,19260,22
20240318,110900,242767160,19260,19250,19270,19250,13
20240318,110800,242516770,19260,19250,19260,19250,19
20240318,110700,242151000,19240,19240,19250,19240,13
20240318,110600,241900810,19240,19250,19260,19230,33
20240318,110500,241265690,19250,19240,19250,19240,4
20240318,110400,241188720,19250,19240,19250,19240,32
20240318,110300,240573020,19270,19240,19270,19230,24
20240318,110200,240111240,19240,19240,19240,19240,7
20240318,110100,239976560,19250,19270,19270,19240,204
20240318,110000,236050960,19270,19270,19270,19270,140
20240318,105900,233353160,19270,19270,19270,19270,9
20240318,105800,233179730,19260,19270,19270,19260,13
20240318,105700,232929300,19270,19260,19270,19260,113
20240318,105600,230751820,19250,19250,19250,19250,1
20240318,105500,230732570,19260,19230,19260,19230,7
20240318,105400,230597860,19230,19260,19260,19230,11
20240318,105300,230386120,19260,19240,19260,19230,12
20240318,105200,230155200,19230,19220,19260,19210,76
20240318,105100,228694160,19210,19230,19230,19210,229
20240318,105000,224294490,19220,19260,19270,19220,1203
20240318,104900,201132600,19270,19260,19270,19260,6
20240318,104800,201016990,19270,19270,19270,19270,6
20240318,104700,200901370,19270,19260,19290,19260,19
20240318,104600,200535260,19270,19290,19300,19270,123
20240318,104500,198164180,19290,19300,19300,19290,7
20240318,104400,198029100,19290,19300,19300,19290,53
20240318,104300,197006700,19330,19290,19330,19290,35
20240318,104200,196331370,19300,19300,19300,19300,6
20240318,104100,196215570,19290,19300,19300,19290,103
20240318,104000,194228670,19300,19300,19310,19290,116
20240318,103900,191990370,19300,19300,19300,19300,13
20240318,103800,191739470,19300,19300,19300,19290,132
20240318,103700,189193050,19300,19330,19330,19300,36
20240318,103600,188497200,19330,19340,19340,19330,31
20240318,103500,187897680,19330,19300,19330,19290,32
20240318,103400,187279640,19300,19300,19330,19300,76
20240318,103300,185812660,19330,19330,19330,19330,5
20240318,103200,185716010,19340,19340,19340,19340,0
20240318,103100,185716010,19340,19330,19340,19300,169
20240318,103000,182448220,19330,19330,19330,19300,29
20240318,102900,181887680,19300,19300,19300,19300,3
20240318,102800,181829780,19320,19300,19320,19300,11
20240318,102700,181617380,19310,19310,19310,19310,6
20240318,102600,181501520,19300,19300,19300,19300,24
20240318,102500,181038320,19300,19300,19300,19290,7
20240318,102400,180903230,19290,19300,19300,19290,11
20240318,102300,180690990,19290,19290,19290,19290,2
20240318,102200,180652410,19290,19300,19300,19290,6
20240318,102100,180536620,19290,19300,19300,19290,7
20240318,102000,180401530,19300,19290,19300,19290,3
20240318,101900,180343650,19290,19290,19300,19290,69
20240318,101800,179012620,19290,19290,19290,19290,1
20240318,101700,178993330,19300,19290,19300,19290,41
20240318,101600,178202430,19300,19300,19310,19300,128
20240318,101500,175731980,19300,19310,19310,19300,7
20240318,101400,175596820,19300,19310,19310,19300,159
20240318,101300,172526920,19310,19310,19320,19310,8
20240318,101200,172372390,19310,19320,19320,19310,8
20240318,101100,172217850,19310,19310,19310,19310,9
20240318,101000,172044060,19310,19310,19320,19310,9
20240318,100900,171870220,19320,19320,19320,19310,12
20240318,100800,171638400,19340,19350,19350,19340,5
20240318,100700,171541690,19350,19370,19370,19350,11
20240318,100600,171328700,19380,19390,19390,19380,30
20240318,100500,170747250,19380,19320,19390,19320,44
20240318,100400,169895280,19310,19310,19320,19310,11
20240318,100300,169682810,19310,19370,19370,19310,9
20240318,100200,169508610,19370,19370,19390,19360,54
20240318,100100,168462050,19370,19370,19380,19370,12
20240318,100000,168229510,19370,19370,19380,19360,59
20240318,095900,167086620,19370,19320,19370,19320,73
20240318,095800,165675140,19320,19320,19330,19320,8
20240318,095700,165520520,19320,19330,19350,19320,10
20240318,095600,165327210,19360,19330,19370,19330,25
20240318,095500,164843270,19320,19310,19350,19310,6
20240318,095400,164727300,19350,19380,19380,19320,59
20240318,095300,163584510,19370,19380,19380,19370,8
20240318,095200,163429510,19380,19380,19390,19380,10
20240318,095100,163235700,19370,19360,19380,19360,246
20240318,095000,158470780,19350,19340,19350,19340,22
20240318,094900,158045120,19350,19330,19350,19330,89
20240318,094800,156323530,19330,19330,19330,19320,117
20240318,094700,154062150,19320,19310,19330,19310,159
20240318,094600,150990500,19310,19310,19320,19310,297
20240318,094500,145254940,19310,19310,19310,19300,43
20240318,094400,144424640,19310,19300,19310,19300,8
20240318,094300,144270230,19320,19310,19320,19300,195
20240318,094200,140505360,19320,19330,19330,19320,19
20240318,094100,140138230,19320,19330,19330,19320,293
20240318,094000,134476410,19330,19340,19340,19330,11
20240318,093900,134263710,19330,19320,19340,19320,22
20240318,093800,133838480,19310,19310,19320,19310,10
20240318,093700,133645360,19320,19310,19330,19310,9
20240318,093600,133471540,19340,19320,19340,19310,12
20240318,093500,133239690,19310,19310,19320,19310,39
20240318,093400,132486500,19310,19310,19340,19310,7
20240318,093300,132351290,19300,19310,19340,19300,201
20240318,093200,128471700,19330,19360,19360,19290,71
20240318,093100,127100550,19380,19370,19390,19370,80
20240318,093000,125550520,19350,19370,19370,19320,187
20240318,092900,121933180,19370,19440,19440,19370,194
20240318,092800,118171370,19430,19350,19450,19350,1483
20240318,092700,89385830,19350,19360,19390,19350,117
20240318,092600,87118160,19370,19310,19370,19310,726
20240318,092500,73072710,19300,19310,19310,19300,45
20240318,092400,72204190,19300,19310,19310,19300,186
20240318,092300,68612710,19320,19320,19320,19290,55
20240318,092200,67550140,19310,19310,19310,19280,218
20240318,092100,63342370,19310,19330,19330,19310,155
20240318,092000,60348220,19330,19330,19340,19320,112
20240318,091900,58183250,19320,19310,19340,19310,45
20240318,091800,57313820,19320,19340,19340,19310,55
20240318,091700,56250210,19340,19320,19350,19320,435
20240318,091600,47835760,19320,19330,19330,19310,21
20240318,091500,47430030,19330,19320,19330,19320,4
20240318,091400,47352720,19330,19330,19330,19310,81
20240318,091300,45787290,19340,19290,19340,19290,356
20240318,091200,38918950,19290,19330,19330,19290,185
20240318,091100,35348970,19330,19350,19350,19330,79
20240318,091000,33821210,19350,19360,19360,19350,168
20240318,090900,30570390,19350,19340,19350,19330,120
20240318,090800,28248650,19340,19240,19340,19240,494
20240318,090700,18720510,19240,19230,19240,19230,81
20240318,090600,17162870,19230,19210,19240,19210,31
20240318,090500,16566760,19200,19220,19230,19200,36
20240318,090400,15875140,19230,19230,19230,19200,37
20240318,090300,15163690,19190,19220,19230,19190,29
20240318,090200,14606260,19210,19210,19210,19210,0
20240318,090100,14606260,19210,19170,19210,19160,505
20240318,090000,4916610,19160,19130,19160,19130,256