KissMeData/020000/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,190400,1449213370,19580,19580,19580,19580,1146
20240318,190300,1449213370,19580,19580,19580,19580,0
20240318,190200,1449213370,19580,19580,19580,19580,0
20240318,190100,1449213370,19580,19580,19580,19580,0
20240318,190000,1449213370,19580,19580,19580,19580,0
20240318,185900,1449213370,19580,19580,19580,19580,0
20240318,185800,1449213370,19580,19580,19580,19580,0
20240318,185700,1449213370,19580,19580,19580,19580,0
20240318,185600,1449213370,19580,19580,19580,19580,0
20240318,185500,1449213370,19580,19580,19580,19580,0
20240318,185400,1449213370,19580,19580,19580,19580,0
20240318,185300,1449213370,19580,19580,19580,19580,0
20240318,185200,1449213370,19580,19580,19580,19580,0
20240318,185100,1449213370,19580,19580,19580,19580,0
20240318,185000,1449213370,19580,19580,19580,19580,0
20240318,184900,1449213370,19580,19580,19580,19580,0
20240318,184800,1449213370,19580,19580,19580,19580,0
20240318,184700,1449213370,19580,19580,19580,19580,0
20240318,184600,1449213370,19580,19580,19580,19580,0
20240318,184500,1449213370,19580,19580,19580,19580,0
20240318,184400,1449213370,19580,19580,19580,19580,0
20240318,184300,1449213370,19580,19580,19580,19580,0
20240318,184200,1449213370,19580,19580,19580,19580,0
20240318,184100,1449213370,19580,19580,19580,19580,0
20240318,184000,1449213370,19580,19580,19580,19580,0
20240318,183900,1449213370,19580,19580,19580,19580,0
20240318,183800,1449213370,19580,19580,19580,19580,0
20240318,183700,1449213370,19580,19580,19580,19580,0
20240318,183600,1449213370,19580,19580,19580,19580,0
20240318,183500,1449213370,19580,19580,19580,19580,0
20240318,183400,1449213370,19580,19580,19580,19580,1146
20240318,183300,1449213370,19580,19580,19580,19580,0
20240318,183200,1449213370,19580,19580,19580,19580,0
20240318,183100,1449213370,19580,19580,19580,19580,0
20240318,183000,1449213370,19580,19580,19580,19580,0
20240318,182900,1449213370,19580,19580,19580,19580,0
20240318,182800,1449213370,19580,19580,19580,19580,0
20240318,182700,1449213370,19580,19580,19580,19580,0
20240318,182600,1449213370,19580,19580,19580,19580,0
20240318,182500,1449213370,19580,19580,19580,19580,0
20240318,182400,1449213370,19580,19580,19580,19580,0
20240318,182300,1449213370,19580,19580,19580,19580,0
20240318,182200,1449213370,19580,19580,19580,19580,0
20240318,182100,1449213370,19580,19580,19580,19580,0
20240318,182000,1449213370,19580,19580,19580,19580,0
20240318,181900,1449213370,19580,19580,19580,19580,0
20240318,181800,1449213370,19580,19580,19580,19580,0
20240318,181700,1449213370,19580,19580,19580,19580,0
20240318,181600,1449213370,19580,19580,19580,19580,0
20240318,181500,1449213370,19580,19580,19580,19580,0
20240318,181400,1449213370,19580,19580,19580,19580,0
20240318,181300,1449213370,19580,19580,19580,19580,0
20240318,181200,1449213370,19580,19580,19580,19580,0
20240318,181100,1449213370,19580,19580,19580,19580,0
20240318,181000,1449213370,19580,19580,19580,19580,0
20240318,180900,1449213370,19580,19580,19580,19580,0
20240318,180800,1449213370,19580,19580,19580,19580,0
20240318,180700,1449213370,19580,19580,19580,19580,0
20240318,180600,1449213370,19580,19580,19580,19580,0
20240318,180500,1449213370,19580,19580,19580,19580,0
20240318,180400,1449213370,19580,19580,19580,19580,1146
20240318,180300,1449213370,19580,19580,19580,19580,0
20240318,180200,1449213370,19580,19580,19580,19580,0
20240318,180100,1449213370,19580,19580,19580,19580,0
20240318,180000,1449213370,19580,19580,19580,19580,0
20240318,175900,1449213370,19580,19580,19580,19580,0
20240318,175800,1449213370,19580,19580,19580,19580,0
20240318,175700,1449213370,19580,19580,19580,19580,0
20240318,175600,1449213370,19580,19580,19580,19580,0
20240318,175500,1449213370,19580,19580,19580,19580,0
20240318,175400,1449213370,19580,19580,19580,19580,0
20240318,175300,1449213370,19580,19580,19580,19580,0
20240318,175200,1449213370,19580,19580,19580,19580,0
20240318,175100,1449213370,19580,19580,19580,19580,0
20240318,175000,1449213370,19580,19580,19580,19580,0
20240318,174900,1449213370,19580,19580,19580,19580,0
20240318,174800,1449213370,19580,19580,19580,19580,0
20240318,174700,1449213370,19580,19580,19580,19580,0
20240318,174600,1449213370,19580,19580,19580,19580,0
20240318,174500,1449213370,19580,19580,19580,19580,0
20240318,174400,1449213370,19580,19580,19580,19580,0
20240318,174300,1449213370,19580,19580,19580,19580,0
20240318,174200,1449213370,19580,19580,19580,19580,0
20240318,174100,1449213370,19580,19580,19580,19580,0
20240318,174000,1449213370,19580,19580,19580,19580,0
20240318,173900,1449213370,19580,19580,19580,19580,0
20240318,173800,1449213370,19580,19580,19580,19580,0
20240318,173700,1449213370,19580,19580,19580,19580,0
20240318,173600,1449213370,19580,19580,19580,19580,0
20240318,173500,1449213370,19580,19580,19580,19580,0
20240318,173400,1449213370,19580,19580,19580,19580,1146
20240318,173300,1449213370,19580,19580,19580,19580,0
20240318,173200,1449213370,19580,19580,19580,19580,0
20240318,173100,1449213370,19580,19580,19580,19580,0
20240318,173000,1449213370,19580,19580,19580,19580,0
20240318,172900,1449213370,19580,19580,19580,19580,0
20240318,172800,1449213370,19580,19580,19580,19580,0
20240318,172700,1449213370,19580,19580,19580,19580,0
20240318,172600,1449213370,19580,19580,19580,19580,0
20240318,172500,1449213370,19580,19580,19580,19580,0
20240318,172400,1449213370,19580,19580,19580,19580,0
20240318,172300,1449213370,19580,19580,19580,19580,0
20240318,172200,1449213370,19580,19580,19580,19580,0
20240318,172100,1449213370,19580,19580,19580,19580,0
20240318,172000,1449213370,19580,19580,19580,19580,0
20240318,171900,1449213370,19580,19580,19580,19580,0
20240318,171800,1449213370,19580,19580,19580,19580,0
20240318,171700,1449213370,19580,19580,19580,19580,0
20240318,171600,1449213370,19580,19580,19580,19580,0
20240318,171500,1449213370,19580,19580,19580,19580,0
20240318,171400,1449213370,19580,19580,19580,19580,0
20240318,171300,1449213370,19580,19580,19580,19580,0
20240318,171200,1449213370,19580,19580,19580,19580,0
20240318,171100,1449213370,19580,19580,19580,19580,0
20240318,171000,1449213370,19580,19580,19580,19580,0
20240318,170900,1449213370,19580,19580,19580,19580,0
20240318,170800,1449213370,19580,19580,19580,19580,0
20240318,170700,1449213370,19580,19580,19580,19580,0
20240318,170600,1449213370,19580,19580,19580,19580,0
20240318,170500,1449213370,19580,19580,19580,19580,0
20240318,170400,1449213370,19580,19580,19580,19580,1146
20240318,170300,1449213370,19580,19580,19580,19580,0
20240318,170200,1449213370,19580,19580,19580,19580,0
20240318,170100,1449213370,19580,19580,19580,19580,0
20240318,170000,1449213370,19580,19580,19580,19580,0
20240318,165900,1449213370,19580,19580,19580,19580,0
20240318,165800,1449213370,19580,19580,19580,19580,0
20240318,165700,1449213370,19580,19580,19580,19580,0
20240318,165600,1449213370,19580,19580,19580,19580,0
20240318,165500,1449213370,19580,19580,19580,19580,0
20240318,165400,1449213370,19580,19580,19580,19580,0
20240318,165300,1449213370,19580,19580,19580,19580,0
20240318,165200,1449213370,19580,19580,19580,19580,0
20240318,165100,1449213370,19580,19580,19580,19580,0
20240318,165000,1449213370,19580,19580,19580,19580,0
20240318,164900,1449213370,19580,19580,19580,19580,0
20240318,164800,1449213370,19580,19580,19580,19580,0
20240318,164700,1449213370,19580,19580,19580,19580,0
20240318,164600,1449213370,19580,19580,19580,19580,0
20240318,164500,1449213370,19580,19580,19580,19580,0
20240318,164400,1449213370,19580,19580,19580,19580,0
20240318,164300,1449213370,19580,19580,19580,19580,0
20240318,164200,1449213370,19580,19580,19580,19580,0
20240318,164100,1449213370,19580,19580,19580,19580,0
20240318,164000,1449213370,19580,19580,19580,19580,0
20240318,163900,1449213370,19580,19580,19580,19580,0
20240318,163800,1449213370,19580,19580,19580,19580,0
20240318,163700,1449213370,19580,19580,19580,19580,0
20240318,163600,1449213370,19580,19580,19580,19580,0
20240318,163500,1449213370,19580,19580,19580,19580,0
20240318,163400,1449213370,19580,19580,19580,19580,1146
20240318,163300,1449213370,19580,19580,19580,19580,0
20240318,163200,1449213370,19580,19580,19580,19580,0
20240318,163100,1449213370,19580,19580,19580,19580,0
20240318,163000,1449213370,19580,19580,19580,19580,0
20240318,162900,1449213370,19580,19580,19580,19580,0
20240318,162800,1449213370,19580,19580,19580,19580,0
20240318,162700,1449213370,19580,19580,19580,19580,0
20240318,162600,1449213370,19580,19580,19580,19580,0
20240318,162500,1449213370,19580,19580,19580,19580,0
20240318,162400,1449213370,19580,19580,19580,19580,0
20240318,162300,1449213370,19580,19580,19580,19580,0
20240318,162200,1449213370,19580,19580,19580,19580,0
20240318,162100,1449213370,19580,19580,19580,19580,0
20240318,162000,1449213370,19580,19580,19580,19580,0
20240318,161900,1449213370,19580,19580,19580,19580,0
20240318,161800,1449213370,19580,19580,19580,19580,0
20240318,161700,1449213370,19580,19580,19580,19580,0
20240318,161600,1449213370,19580,19580,19580,19580,0
20240318,161500,1449213370,19580,19580,19580,19580,0
20240318,161400,1449213370,19580,19580,19580,19580,0
20240318,161300,1449213370,19580,19580,19580,19580,0
20240318,161200,1449213370,19580,19580,19580,19580,0
20240318,161100,1449213370,19580,19580,19580,19580,0
20240318,161000,1449213370,19580,19580,19580,19580,0
20240318,160900,1449213370,19580,19580,19580,19580,0
20240318,160800,1449213370,19580,19580,19580,19580,0
20240318,160700,1449213370,19580,19580,19580,19580,0
20240318,160600,1449213370,19580,19580,19580,19580,0
20240318,160500,1449213370,19580,19580,19580,19580,0
20240318,160400,1449213370,19580,19580,19580,19580,1146
20240318,160300,1449213370,19580,19580,19580,19580,0
20240318,160200,1449213370,19580,19580,19580,19580,0
20240318,160100,1449213370,19580,19580,19580,19580,0
20240318,160000,1449213370,19580,19580,19580,19580,0
20240318,155900,1449213370,19580,19580,19580,19580,0
20240318,155800,1449213370,19580,19580,19580,19580,0
20240318,155700,1449213370,19580,19580,19580,19580,0
20240318,155600,1449213370,19580,19580,19580,19580,0
20240318,155500,1449213370,19580,19580,19580,19580,0
20240318,155400,1449213370,19580,19580,19580,19580,0
20240318,155300,1449213370,19580,19580,19580,19580,0
20240318,155200,1449213370,19580,19580,19580,19580,0
20240318,155100,1449213370,19580,19580,19580,19580,0
20240318,155000,1449213370,19580,19580,19580,19580,0
20240318,154900,1449213370,19580,19580,19580,19580,0
20240318,154800,1449213370,19580,19580,19580,19580,0
20240318,154700,1449213370,19580,19580,19580,19580,0
20240318,154600,1449213370,19580,19580,19580,19580,0
20240318,154500,1449213370,19580,19580,19580,19580,0
20240318,154400,1449213370,19580,19580,19580,19580,0
20240318,154300,1449213370,19580,19580,19580,19580,0
20240318,154200,1449213370,19580,19580,19580,19580,0
20240318,154100,1449213370,19580,19580,19580,19580,0
20240318,154000,1449213370,19580,19580,19580,19580,0
20240318,153900,1449213370,19580,19580,19580,19580,0
20240318,153800,1449213370,19580,19580,19580,19580,0
20240318,153700,1449213370,19580,19580,19580,19580,0
20240318,153600,1449213370,19580,19580,19580,19580,0
20240318,153500,1449213370,19580,19580,19580,19580,0
20240318,153400,1449213370,19580,19580,19580,19580,1146
20240318,153300,1449213370,19580,19580,19580,19580,0
20240318,153200,1449213370,19580,19580,19580,19580,0
20240318,153100,1449213370,19580,19580,19580,19580,0
20240318,153000,1449213370,19580,19580,19580,19580,1146
20240318,152900,1426774690,19590,19590,19590,19590,0
20240318,152800,1426774690,19590,19590,19590,19590,0
20240318,152700,1426774690,19590,19590,19590,19590,0
20240318,152600,1426774690,19590,19590,19590,19590,0
20240318,152500,1426774690,19590,19590,19590,19590,0
20240318,152400,1426774690,19590,19590,19590,19590,0
20240318,152300,1426774690,19590,19590,19590,19590,0
20240318,152200,1426774690,19590,19590,19590,19590,0
20240318,152100,1426774690,19590,19590,19590,19590,0
20240318,152000,1426774690,19590,19590,19590,19590,0
20240318,151900,1426774690,19590,19600,19610,19580,502
20240318,151800,1416938790,19610,19620,19630,19610,68
20240318,151700,1415604500,19610,19610,19620,19600,48
20240318,151600,1414662920,19610,19610,19610,19610,55
20240318,151500,1413584370,19610,19600,19610,19590,92
20240318,151400,1411780770,19610,19600,19620,19600,836
20240318,151300,1395384320,19600,19590,19610,19580,356
20240318,151200,1388407410,19590,19590,19590,19580,73
20240318,151100,1386977410,19590,19650,19650,19590,777
20240318,151000,1371732740,19620,19590,19630,19580,925
20240318,150900,1353596600,19610,19610,19620,19590,861
20240318,150800,1336710250,19610,19580,19610,19580,2139
20240318,150700,1294786040,19590,19590,19590,19580,364
20240318,150600,1287655310,19600,19610,19610,19600,1682
20240318,150500,1254687800,19600,19610,19610,19600,46
20240318,150400,1253785860,19600,19610,19610,19600,119
20240318,150300,1251452840,19600,19600,19600,19590,959
20240318,150200,1232657690,19600,19600,19610,19600,1226
20240318,150100,1208627730,19610,19610,19610,19600,116
20240318,150000,1206353450,19600,19600,19610,19600,53
20240318,145900,1205314340,19610,19610,19610,19610,101
20240318,145800,1203333730,19600,19600,19610,19600,600
20240318,145700,1191573390,19600,19600,19600,19600,424
20240318,145600,1183262990,19600,19590,19600,19590,88
20240318,145500,1181538230,19600,19610,19620,19600,4502
20240318,145400,1093295910,19610,19610,19610,19610,84
20240318,145300,1091648670,19610,19610,19610,19610,88
20240318,145200,1089922990,19610,19610,19610,19610,68
20240318,145100,1088589510,19610,19610,19610,19610,229
20240318,145000,1084098820,19610,19610,19610,19600,66
20240318,144900,1082804600,19610,19610,19610,19610,524
20240318,144800,1072528960,19610,19610,19610,19600,180
20240318,144700,1068999430,19600,19620,19620,19600,1169
20240318,144600,1046082600,19610,19610,19610,19610,67
20240318,144500,1044768730,19610,19610,19610,19600,70
20240318,144400,1043396080,19610,19600,19620,19600,1333
20240318,144300,1017265670,19610,19610,19610,19610,71
20240318,144200,1015873360,19610,19610,19610,19600,115
20240318,144100,1013618220,19610,19610,19610,19610,62
20240318,144000,1012402400,19610,19610,19620,19600,885
20240318,143900,995047280,19610,19610,19610,19610,222
20240318,143800,990693860,19610,19600,19610,19600,202
20240318,143700,986733120,19610,19600,19610,19600,146
20240318,143600,983870400,19610,19610,19610,19600,391
20240318,143500,976203480,19610,19610,19610,19600,1410
20240318,143400,948556000,19620,19620,19620,19620,61
20240318,143300,947359180,19610,19620,19620,19610,77
20240318,143200,945848580,19620,19610,19620,19610,131
20240318,143100,943278410,19620,19620,19620,19620,63
20240318,143000,942042350,19610,19620,19620,19610,84
20240318,142900,940394500,19610,19620,19620,19610,96
20240318,142800,938511180,19610,19620,19620,19610,237
20240318,142700,933861680,19620,19650,19650,19620,81
20240318,142600,932270980,19640,19650,19650,19640,61
20240318,142500,931072460,19640,19630,19640,19620,116
20240318,142400,928795410,19630,19620,19630,19620,34
20240318,142300,928128010,19620,19620,19630,19620,55
20240318,142200,927048900,19620,19610,19620,19610,1046
20240318,142100,906530480,19600,19590,19600,19590,602
20240318,142000,894732210,19590,19590,19590,19590,66
20240318,141900,893439270,19590,19590,19590,19580,254
20240318,141800,888463420,19590,19610,19610,19590,1379
20240318,141700,861434420,19610,19610,19610,19600,64
20240318,141600,860179390,19610,19610,19610,19610,32
20240318,141500,859551870,19610,19610,19610,19610,3
20240318,141400,859493040,19610,19590,19610,19590,383
20240318,141300,851987830,19600,19590,19600,19580,488
20240318,141200,842426540,19580,19580,19580,19580,8
20240318,141100,842269900,19580,19590,19590,19580,13
20240318,141000,842015250,19590,19590,19590,19590,40
20240318,140900,841231650,19580,19580,19580,19580,0
20240318,140800,841231650,19580,19600,19600,19580,1344
20240318,140700,814889450,19610,19610,19610,19610,0
20240318,140600,814889450,19610,19600,19610,19600,41
20240318,140500,814085450,19600,19600,19600,19600,2
20240318,140400,814046250,19600,19600,19600,19600,2
20240318,140300,814007050,19610,19600,19610,19600,112
20240318,140200,811811460,19600,19600,19600,19600,0
20240318,140100,811811460,19600,19600,19600,19600,0
20240318,140000,811811460,19600,19600,19600,19600,29
20240318,135900,811243060,19610,19610,19610,19610,40
20240318,135800,810458660,19600,19600,19600,19600,1
20240318,135700,810439060,19610,19610,19610,19600,197
20240318,135600,806575900,19600,19610,19610,19600,76
20240318,135500,805085800,19610,19610,19610,19610,39
20240318,135400,804321010,19600,19600,19600,19600,50
20240318,135300,803341010,19600,19590,19600,19590,785
20240318,135200,787957370,19580,19590,19590,19580,14
20240318,135100,787683120,19590,19600,19600,19590,2028
20240318,135000,747934680,19600,19600,19600,19600,6
20240318,134900,747817080,19610,19610,19610,19610,5
20240318,134800,747719030,19600,19610,19610,19600,260
20240318,134700,742621030,19600,19600,19600,19590,1821
20240318,134600,706930970,19610,19600,19610,19600,65
20240318,134500,705656870,19610,19600,19610,19600,100
20240318,134400,703696720,19600,19580,19600,19580,663
20240318,134300,690706500,19580,19600,19600,19580,1478
20240318,134200,661738480,19610,19610,19610,19610,0
20240318,134100,661738480,19610,19580,19610,19570,957
20240318,134000,642991960,19580,19580,19580,19580,93
20240318,133900,641171020,19580,19610,19610,19580,1997
20240318,133800,602031960,19610,19610,19610,19610,0
20240318,133700,602031960,19610,19610,19610,19610,50
20240318,133600,601051460,19610,19610,19610,19610,39
20240318,133500,600286670,19600,19600,19600,19600,106
20240318,133400,598209070,19610,19610,19610,19610,5
20240318,133300,598111020,19610,19610,19610,19600,140
20240318,133200,595365630,19600,19600,19600,19600,0
20240318,133100,595365630,19600,19610,19610,19600,290
20240318,133000,589679090,19610,19610,19610,19610,31
20240318,132900,589071180,19600,19610,19610,19600,58
20240318,132800,587933990,19600,19600,19600,19600,0
20240318,132700,587933990,19600,19580,19600,19580,590
20240318,132600,576374360,19600,19600,19600,19580,293
20240318,132500,570632050,19600,19600,19600,19580,1799
20240318,132400,535373620,19600,19580,19600,19570,3119
20240318,132300,474328590,19580,19580,19580,19580,0
20240318,132200,474328590,19580,19580,19580,19580,53
20240318,132100,473290850,19580,19580,19580,19580,142
20240318,132000,470510490,19580,19580,19580,19580,50
20240318,131900,469531490,19580,19580,19580,19580,0
20240318,131800,469531490,19580,19580,19580,19580,41
20240318,131700,468728710,19570,19570,19570,19570,0
20240318,131600,468728710,19570,19580,19580,19570,284
20240318,131500,463168080,19580,19590,19590,19580,219
20240318,131400,458879910,19590,19590,19590,19590,40
20240318,131300,458096310,19580,19580,19580,19580,101
20240318,131200,456118730,19580,19580,19580,19580,0
20240318,131100,456118730,19580,19580,19580,19580,10
20240318,131000,455922930,19590,19590,19590,19580,100
20240318,130900,453964240,19590,19590,19590,19590,53
20240318,130800,452925970,19590,19590,19590,19590,0
20240318,130700,452925970,19590,19590,19590,19590,108
20240318,130600,450810250,19600,19600,19600,19600,40
20240318,130500,450026250,19600,19600,19600,19600,0
20240318,130400,450026250,19600,19600,19600,19600,10
20240318,130300,449830250,19600,19600,19600,19600,0
20240318,130200,449830250,19600,19600,19600,19600,41
20240318,130100,449026650,19600,19600,19600,19600,3
20240318,130000,448967850,19600,19600,19600,19600,1
20240318,125900,448948250,19600,19590,19600,19590,51
20240318,125800,447948670,19590,19590,19590,19590,0
20240318,125700,447948670,19590,19590,19590,19590,132
20240318,125600,445362790,19590,19590,19590,19590,38
20240318,125500,444618370,19590,19590,19590,19590,41
20240318,125400,443815180,19580,19580,19580,19580,16
20240318,125300,443501900,19590,19590,19590,19590,0
20240318,125200,443501900,19590,19590,19590,19590,0
20240318,125100,443501900,19590,19590,19590,19590,39
20240318,125000,442737890,19580,19580,19580,19580,9
20240318,124900,442561670,19580,19580,19580,19580,1
20240318,124800,442542090,19580,19590,19590,19580,236
20240318,124700,437920800,19580,19580,19580,19580,0
20240318,124600,437920800,19580,19590,19590,19580,8
20240318,124500,437764090,19590,19590,19590,19590,0
20240318,124400,437764090,19590,19590,19590,19590,0
20240318,124300,437764090,19590,19590,19590,19590,40
20240318,124200,436980490,19590,19590,19590,19590,0
20240318,124100,436980490,19590,19590,19590,19590,0
20240318,124000,436980490,19590,19590,19590,19590,42
20240318,123900,436157710,19590,19590,19590,19590,0
20240318,123800,436157710,19590,19590,19590,19590,10
20240318,123700,435961810,19600,19600,19600,19600,5
20240318,123600,435863810,19590,19580,19600,19580,35
20240318,123500,435178270,19580,19580,19580,19580,3
20240318,123400,435119530,19580,19580,19590,19580,131
20240318,123300,432553620,19580,19570,19580,19570,21
20240318,123200,432142450,19580,19580,19580,19580,49
20240318,123100,431183030,19580,19580,19580,19580,1
20240318,123000,431163450,19580,19580,19580,19580,0
20240318,122900,431163450,19580,19580,19580,19580,50
20240318,122800,430184450,19580,19580,19580,19580,95
20240318,122700,428324350,19570,19570,19570,19570,5
20240318,122600,428226500,19570,19580,19580,19570,7
20240318,122500,428089460,19580,19580,19580,19580,45
20240318,122400,427208360,19570,19570,19570,19570,1
20240318,122300,427188790,19580,19580,19580,19580,0
20240318,122200,427188790,19580,19580,19580,19580,25
20240318,122100,426699290,19580,19580,19580,19580,50
20240318,122000,425720290,19570,19570,19570,19570,26
20240318,121900,425211470,19580,19580,19580,19580,1
20240318,121800,425191890,19580,19580,19580,19580,15
20240318,121700,424898190,19580,19580,19580,19580,81
20240318,121600,423312210,19580,19580,19580,19580,6
20240318,121500,423194730,19580,19580,19580,19580,0
20240318,121400,423194730,19580,19580,19580,19580,7
20240318,121300,423057670,19580,19580,19580,19580,70
20240318,121200,421687070,19580,19580,19580,19580,34
20240318,121100,421021350,19580,19580,19580,19580,36
20240318,121000,420316470,19570,19580,19580,19570,99
20240318,120900,418378360,19570,19570,19570,19570,0
20240318,120800,418378360,19570,19570,19570,19570,8
20240318,120700,418221800,19570,19570,19570,19570,0
20240318,120600,418221800,19570,19570,19580,19570,137
20240318,120500,415539870,19580,19580,19580,19580,0
20240318,120400,415539870,19580,19580,19580,19580,0
20240318,120300,415539870,19580,19580,19580,19580,0
20240318,120200,415539870,19580,19580,19580,19580,38
20240318,120100,414795830,19580,19580,19580,19580,13
20240318,120000,414541290,19570,19580,19580,19570,155
20240318,115900,411507920,19580,19580,19580,19580,39
20240318,115800,410744300,19570,19570,19570,19570,52
20240318,115700,409726660,19590,19580,19590,19570,31
20240318,115600,409119840,19580,19580,19580,19580,129
20240318,115500,406594020,19590,19580,19590,19580,44
20240318,115400,405732090,19590,19590,19590,19590,2
20240318,115300,405692910,19580,19580,19580,19580,1
20240318,115200,405673330,19590,19590,19590,19590,10
20240318,115100,405477430,19590,19590,19590,19590,39
20240318,115000,404713420,19580,19580,19580,19580,1
20240318,114900,404693840,19590,19590,19590,19590,0
20240318,114800,404693840,19590,19590,19590,19590,0
20240318,114700,404693840,19590,19590,19590,19590,78
20240318,114600,403165820,19600,19600,19600,19600,0
20240318,114500,403165820,19600,19600,19600,19600,34
20240318,114400,402499420,19610,19610,19610,19610,0
20240318,114300,402499420,19610,19610,19610,19610,39
20240318,114200,401734630,19610,19610,19610,19610,0
20240318,114100,401734630,19610,19610,19610,19610,0
20240318,114000,401734630,19610,19600,19610,19600,40
20240318,113900,400950240,19600,19590,19600,19590,76
20240318,113800,399461010,19600,19600,19600,19600,0
20240318,113700,399461010,19600,19600,19600,19600,0
20240318,113600,399461010,19600,19580,19600,19580,71
20240318,113500,398070040,19580,19560,19580,19560,1467
20240318,113400,369362780,19550,19560,19560,19550,9
20240318,113300,369186820,19560,19560,19560,19560,0
20240318,113200,369186820,19560,19570,19570,19560,1258
20240318,113100,344579840,19570,19570,19570,19570,0
20240318,113000,344579840,19570,19570,19570,19570,1
20240318,112900,344560270,19570,19570,19570,19570,1
20240318,112800,344540700,19570,19570,19570,19570,51
20240318,112700,343542630,19570,19570,19570,19570,0
20240318,112600,343542630,19570,19570,19570,19570,0
20240318,112500,343542630,19570,19570,19570,19570,39
20240318,112400,342779400,19570,19570,19570,19570,1
20240318,112300,342759830,19560,19560,19560,19560,2
20240318,112200,342720710,19560,19560,19560,19560,1
20240318,112100,342701150,19580,19570,19580,19570,41
20240318,112000,341898760,19570,19570,19570,19570,0
20240318,111900,341898760,19570,19570,19570,19570,1
20240318,111800,341879190,19590,19560,19590,19560,104
20240318,111700,339844920,19550,19550,19550,19550,110
20240318,111600,337694420,19560,19560,19560,19560,102
20240318,111500,335699300,19550,19550,19550,19550,14
20240318,111400,335425600,19560,19560,19560,19560,0
20240318,111300,335425600,19560,19560,19560,19560,42
20240318,111200,334604080,19560,19560,19560,19560,105
20240318,111100,332550280,19560,19560,19560,19560,0
20240318,111000,332550280,19560,19570,19590,19560,502
20240318,110900,322728040,19580,19600,19600,19580,563
20240318,110800,311698120,19600,19600,19600,19600,16
20240318,110700,311384520,19610,19600,19610,19600,69
20240318,110600,310032110,19610,19610,19610,19610,41
20240318,110500,309228100,19610,19610,19610,19610,473
20240318,110400,299952570,19620,19620,19620,19620,0
20240318,110300,299952570,19620,19620,19620,19620,53
20240318,110200,298912710,19620,19620,19620,19620,40
20240318,110100,298127910,19630,19610,19630,19610,29
20240318,110000,297559200,19610,19610,19610,19610,0
20240318,105900,297559200,19610,19610,19610,19610,0
20240318,105800,297559200,19610,19610,19610,19610,41
20240318,105700,296755190,19610,19610,19610,19610,0
20240318,105600,296755190,19610,19620,19630,19610,28
20240318,105500,296205690,19610,19600,19610,19600,15
20240318,105400,295911550,19610,19610,19610,19610,1
20240318,105300,295891940,19630,19610,19630,19610,101
20240318,105200,293911310,19610,19610,19610,19610,0
20240318,105100,293911310,19610,19610,19610,19610,51
20240318,105000,292911200,19610,19620,19620,19610,600
20240318,104900,281139210,19620,19630,19630,19620,49
20240318,104800,280177780,19640,19630,19640,19630,40
20240318,104700,279392390,19620,19620,19620,19620,0
20240318,104600,279392390,19620,19600,19620,19600,20
20240318,104500,279000300,19620,19620,19620,19600,178
20240318,104400,275511460,19620,19610,19620,19610,104
20240318,104300,273471620,19600,19610,19610,19600,25
20240318,104200,272981430,19610,19600,19610,19600,160
20240318,104100,269845420,19600,19600,19600,19600,63
20240318,104000,268610620,19600,19600,19600,19600,40
20240318,103900,267826620,19600,19600,19600,19600,0
20240318,103800,267826620,19600,19600,19600,19600,0
20240318,103700,267826620,19600,19600,19600,19600,0
20240318,103600,267826620,19600,19600,19600,19600,39
20240318,103500,267062220,19590,19590,19590,19590,0
20240318,103400,267062220,19590,19590,19590,19590,162
20240318,103300,263888640,19580,19580,19590,19580,51
20240318,103200,262889680,19580,19580,19580,19580,26
20240318,103100,262380600,19580,19590,19590,19570,1065
20240318,103000,241529440,19590,19590,19590,19590,0
20240318,102900,241529440,19590,19590,19590,19590,0
20240318,102800,241529440,19590,19590,19590,19590,41
20240318,102700,240726250,19590,19590,19590,19590,0
20240318,102600,240726250,19590,19590,19590,19590,20
20240318,102500,240334450,19600,19590,19600,19590,56
20240318,102400,239237050,19600,19590,19600,19590,37
20240318,102300,238512210,19590,19600,19600,19590,262
20240318,102200,233378700,19600,19600,19600,19600,2
20240318,102100,233339500,19610,19610,19610,19610,40
20240318,102000,232555100,19610,19610,19610,19610,0
20240318,101900,232555100,19610,19610,19610,19610,0
20240318,101800,232555100,19610,19610,19610,19610,41
20240318,101700,231751090,19600,19600,19600,19600,55
20240318,101600,230673090,19620,19620,19620,19620,0
20240318,101500,230673090,19620,19600,19620,19600,25
20240318,101400,230183070,19600,19600,19600,19600,101
20240318,101300,228203470,19600,19600,19600,19600,42
20240318,101200,227380270,19600,19600,19600,19600,0
20240318,101100,227380270,19600,19620,19620,19600,16
20240318,101000,227066400,19620,19600,19620,19600,55
20240318,100900,225988270,19590,19590,19590,19590,15
20240318,100800,225694420,19590,19590,19600,19590,52
20240318,100700,224675410,19590,19590,19590,19590,1
20240318,100600,224655820,19600,19590,19600,19590,47
20240318,100500,223734890,19590,19600,19600,19590,28
20240318,100400,223186250,19590,19590,19590,19590,720
20240318,100300,209081450,19590,19600,19600,19590,1536
20240318,100200,178981420,19610,19610,19620,19610,46
20240318,100100,178079350,19610,19610,19610,19600,210
20240318,100000,173961280,19620,19600,19620,19600,32
20240318,095900,173333690,19610,19610,19620,19610,41
20240318,095800,172529660,19600,19610,19610,19600,31
20240318,095700,171922010,19600,19600,19600,19600,2
20240318,095600,171882810,19610,19600,19620,19600,197
20240318,095500,168021540,19590,19600,19600,19590,41
20240318,095400,167217960,19590,19590,19590,19590,2
20240318,095300,167178780,19600,19600,19600,19600,5
20240318,095200,167080780,19590,19600,19610,19590,6
20240318,095100,166963200,19600,19590,19600,19590,47
20240318,095000,166042090,19590,19610,19610,19590,17
20240318,094900,165708910,19600,19600,19600,19590,186
20240318,094800,162064130,19600,19590,19600,19590,51
20240318,094700,161064610,19590,19590,19600,19590,10
20240318,094600,160868690,19590,19590,19590,19590,2
20240318,094500,160829510,19600,19590,19600,19590,3
20240318,094400,160770730,19610,19600,19610,19600,45
20240318,094300,159888720,19600,19590,19600,19590,4
20240318,094200,159810340,19600,19610,19610,19600,23
20240318,094100,159359530,19610,19600,19610,19600,35
20240318,094000,158673190,19610,19600,19630,19600,42
20240318,093900,157849560,19610,19580,19610,19580,48
20240318,093800,156909280,19580,19580,19580,19580,0
20240318,093700,156909280,19580,19590,19590,19580,65
20240318,093600,155635950,19590,19580,19590,19580,45
20240318,093500,154754420,19580,19590,19590,19580,14
20240318,093400,154480190,19580,19580,19590,19580,8
20240318,093300,154323540,19580,19580,19580,19570,83
20240318,093200,152698440,19570,19570,19570,19570,5
20240318,093100,152600590,19570,19570,19570,19570,304
20240318,093000,146651310,19570,19580,19580,19570,36
20240318,092900,145946450,19590,19570,19590,19570,235
20240318,092800,141345230,19570,19550,19580,19550,545
20240318,092700,130684430,19550,19550,19560,19550,5
20240318,092600,130586670,19550,19560,19570,19550,62
20240318,092500,129374340,19550,19550,19550,19550,18
20240318,092400,129022440,19540,19540,19540,19540,2
20240318,092300,128983360,19560,19550,19560,19540,105
20240318,092200,126931390,19550,19560,19560,19550,66
20240318,092100,125641070,19580,19550,19590,19550,53
20240318,092000,124604030,19550,19560,19570,19540,287
20240318,091900,118992410,19570,19570,19570,19570,1
20240318,091800,118972840,19570,19620,19620,19560,523
20240318,091700,108730200,19610,19590,19630,19580,216
20240318,091600,104499060,19600,19580,19600,19570,123
20240318,091500,102089590,19620,19550,19620,19550,69
20240318,091400,100740360,19560,19590,19620,19550,741
20240318,091300,86236890,19620,19590,19630,19570,539
20240318,091200,75678760,19590,19600,19620,19580,44
20240318,091100,74816910,19590,19620,19630,19580,626
20240318,091000,62556680,19630,19590,19630,19580,145
20240318,090900,59716450,19600,19610,19630,19590,78
20240318,090800,58188020,19630,19590,19630,19580,65
20240318,090700,56915130,19600,19640,19640,19580,109
20240318,090600,54780440,19650,19580,19650,19570,72
20240318,090500,53368510,19670,19550,19700,19550,154
20240318,090400,50347120,19550,19740,19740,19550,972
20240318,090300,31232700,19750,19780,19780,19740,424
20240318,090200,22855440,19790,19790,19800,19790,17
20240318,090100,22518990,19790,19800,19800,19790,15
20240318,090000,22222010,19810,19810,19810,19800,744