KissMeData/089850/min/candle-20240322.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240322,195500,646858220,18350,18350,18350,18350,1148
20240322,195400,646858220,18350,18350,18350,18350,0
20240322,195300,646858220,18350,18350,18350,18350,0
20240322,195200,646858220,18350,18350,18350,18350,0
20240322,195100,646858220,18350,18350,18350,18350,0
20240322,195000,646858220,18350,18350,18350,18350,0
20240322,194900,646858220,18350,18350,18350,18350,0
20240322,194800,646858220,18350,18350,18350,18350,0
20240322,194700,646858220,18350,18350,18350,18350,0
20240322,194600,646858220,18350,18350,18350,18350,0
20240322,194500,646858220,18350,18350,18350,18350,0
20240322,194400,646858220,18350,18350,18350,18350,0
20240322,194300,646858220,18350,18350,18350,18350,0
20240322,194200,646858220,18350,18350,18350,18350,0
20240322,194100,646858220,18350,18350,18350,18350,0
20240322,194000,646858220,18350,18350,18350,18350,0
20240322,193900,646858220,18350,18350,18350,18350,0
20240322,193800,646858220,18350,18350,18350,18350,0
20240322,193700,646858220,18350,18350,18350,18350,0
20240322,193600,646858220,18350,18350,18350,18350,0
20240322,193500,646858220,18350,18350,18350,18350,0
20240322,193400,646858220,18350,18350,18350,18350,0
20240322,193300,646858220,18350,18350,18350,18350,0
20240322,193200,646858220,18350,18350,18350,18350,0
20240322,193100,646858220,18350,18350,18350,18350,0
20240322,193000,646858220,18350,18350,18350,18350,0
20240322,192900,646858220,18350,18350,18350,18350,0
20240322,192800,646858220,18350,18350,18350,18350,0
20240322,192700,646858220,18350,18350,18350,18350,0
20240322,192600,646858220,18350,18350,18350,18350,0
20240322,192500,646858220,18350,18350,18350,18350,1148
20240322,192400,646858220,18350,18350,18350,18350,0
20240322,192300,646858220,18350,18350,18350,18350,0
20240322,192200,646858220,18350,18350,18350,18350,0
20240322,192100,646858220,18350,18350,18350,18350,0
20240322,192000,646858220,18350,18350,18350,18350,0
20240322,191900,646858220,18350,18350,18350,18350,0
20240322,191800,646858220,18350,18350,18350,18350,0
20240322,191700,646858220,18350,18350,18350,18350,0
20240322,191600,646858220,18350,18350,18350,18350,0
20240322,191500,646858220,18350,18350,18350,18350,0
20240322,191400,646858220,18350,18350,18350,18350,0
20240322,191300,646858220,18350,18350,18350,18350,0
20240322,191200,646858220,18350,18350,18350,18350,0
20240322,191100,646858220,18350,18350,18350,18350,0
20240322,191000,646858220,18350,18350,18350,18350,0
20240322,190900,646858220,18350,18350,18350,18350,0
20240322,190800,646858220,18350,18350,18350,18350,0
20240322,190700,646858220,18350,18350,18350,18350,0
20240322,190600,646858220,18350,18350,18350,18350,0
20240322,190500,646858220,18350,18350,18350,18350,0
20240322,190400,646858220,18350,18350,18350,18350,0
20240322,190300,646858220,18350,18350,18350,18350,0
20240322,190200,646858220,18350,18350,18350,18350,0
20240322,190100,646858220,18350,18350,18350,18350,0
20240322,190000,646858220,18350,18350,18350,18350,0
20240322,185900,646858220,18350,18350,18350,18350,0
20240322,185800,646858220,18350,18350,18350,18350,0
20240322,185700,646858220,18350,18350,18350,18350,0
20240322,185600,646858220,18350,18350,18350,18350,0
20240322,185500,646858220,18350,18350,18350,18350,1148
20240322,185400,646858220,18350,18350,18350,18350,0
20240322,185300,646858220,18350,18350,18350,18350,0
20240322,185200,646858220,18350,18350,18350,18350,0
20240322,185100,646858220,18350,18350,18350,18350,0
20240322,185000,646858220,18350,18350,18350,18350,0
20240322,184900,646858220,18350,18350,18350,18350,0
20240322,184800,646858220,18350,18350,18350,18350,0
20240322,184700,646858220,18350,18350,18350,18350,0
20240322,184600,646858220,18350,18350,18350,18350,0
20240322,184500,646858220,18350,18350,18350,18350,0
20240322,184400,646858220,18350,18350,18350,18350,0
20240322,184300,646858220,18350,18350,18350,18350,0
20240322,184200,646858220,18350,18350,18350,18350,0
20240322,184100,646858220,18350,18350,18350,18350,0
20240322,184000,646858220,18350,18350,18350,18350,0
20240322,183900,646858220,18350,18350,18350,18350,0
20240322,183800,646858220,18350,18350,18350,18350,0
20240322,183700,646858220,18350,18350,18350,18350,0
20240322,183600,646858220,18350,18350,18350,18350,0
20240322,183500,646858220,18350,18350,18350,18350,0
20240322,183400,646858220,18350,18350,18350,18350,0
20240322,183300,646858220,18350,18350,18350,18350,0
20240322,183200,646858220,18350,18350,18350,18350,0
20240322,183100,646858220,18350,18350,18350,18350,0
20240322,183000,646858220,18350,18350,18350,18350,0
20240322,182900,646858220,18350,18350,18350,18350,0
20240322,182800,646858220,18350,18350,18350,18350,0
20240322,182700,646858220,18350,18350,18350,18350,0
20240322,182600,646858220,18350,18350,18350,18350,0
20240322,182500,646858220,18350,18350,18350,18350,1148
20240322,182400,646858220,18350,18350,18350,18350,0
20240322,182300,646858220,18350,18350,18350,18350,0
20240322,182200,646858220,18350,18350,18350,18350,0
20240322,182100,646858220,18350,18350,18350,18350,0
20240322,182000,646858220,18350,18350,18350,18350,0
20240322,181900,646858220,18350,18350,18350,18350,0
20240322,181800,646858220,18350,18350,18350,18350,0
20240322,181700,646858220,18350,18350,18350,18350,0
20240322,181600,646858220,18350,18350,18350,18350,0
20240322,181500,646858220,18350,18350,18350,18350,0
20240322,181400,646858220,18350,18350,18350,18350,0
20240322,181300,646858220,18350,18350,18350,18350,0
20240322,181200,646858220,18350,18350,18350,18350,0
20240322,181100,646858220,18350,18350,18350,18350,0
20240322,181000,646858220,18350,18350,18350,18350,0
20240322,180900,646858220,18350,18350,18350,18350,0
20240322,180800,646858220,18350,18350,18350,18350,0
20240322,180700,646858220,18350,18350,18350,18350,0
20240322,180600,646858220,18350,18350,18350,18350,0
20240322,180500,646858220,18350,18350,18350,18350,0
20240322,180400,646858220,18350,18350,18350,18350,0
20240322,180300,646858220,18350,18350,18350,18350,0
20240322,180200,646858220,18350,18350,18350,18350,0
20240322,180100,646858220,18350,18350,18350,18350,0
20240322,180000,646858220,18350,18350,18350,18350,0
20240322,175900,646858220,18350,18350,18350,18350,0
20240322,175800,646858220,18350,18350,18350,18350,0
20240322,175700,646858220,18350,18350,18350,18350,0
20240322,175600,646858220,18350,18350,18350,18350,0
20240322,175500,646858220,18350,18350,18350,18350,1148
20240322,175400,646858220,18350,18350,18350,18350,0
20240322,175300,646858220,18350,18350,18350,18350,0
20240322,175200,646858220,18350,18350,18350,18350,0
20240322,175100,646858220,18350,18350,18350,18350,0
20240322,175000,646858220,18350,18350,18350,18350,0
20240322,174900,646858220,18350,18350,18350,18350,0
20240322,174800,646858220,18350,18350,18350,18350,0
20240322,174700,646858220,18350,18350,18350,18350,0
20240322,174600,646858220,18350,18350,18350,18350,0
20240322,174500,646858220,18350,18350,18350,18350,0
20240322,174400,646858220,18350,18350,18350,18350,0
20240322,174300,646858220,18350,18350,18350,18350,0
20240322,174200,646858220,18350,18350,18350,18350,0
20240322,174100,646858220,18350,18350,18350,18350,0
20240322,174000,646858220,18350,18350,18350,18350,0
20240322,173900,646858220,18350,18350,18350,18350,0
20240322,173800,646858220,18350,18350,18350,18350,0
20240322,173700,646858220,18350,18350,18350,18350,0
20240322,173600,646858220,18350,18350,18350,18350,0
20240322,173500,646858220,18350,18350,18350,18350,0
20240322,173400,646858220,18350,18350,18350,18350,0
20240322,173300,646858220,18350,18350,18350,18350,0
20240322,173200,646858220,18350,18350,18350,18350,0
20240322,173100,646858220,18350,18350,18350,18350,0
20240322,173000,646858220,18350,18350,18350,18350,0
20240322,172900,646858220,18350,18350,18350,18350,0
20240322,172800,646858220,18350,18350,18350,18350,0
20240322,172700,646858220,18350,18350,18350,18350,0
20240322,172600,646858220,18350,18350,18350,18350,0
20240322,172500,646858220,18350,18350,18350,18350,1148
20240322,172400,646858220,18350,18350,18350,18350,0
20240322,172300,646858220,18350,18350,18350,18350,0
20240322,172200,646858220,18350,18350,18350,18350,0
20240322,172100,646858220,18350,18350,18350,18350,0
20240322,172000,646858220,18350,18350,18350,18350,0
20240322,171900,646858220,18350,18350,18350,18350,0
20240322,171800,646858220,18350,18350,18350,18350,0
20240322,171700,646858220,18350,18350,18350,18350,0
20240322,171600,646858220,18350,18350,18350,18350,0
20240322,171500,646858220,18350,18350,18350,18350,0
20240322,171400,646858220,18350,18350,18350,18350,0
20240322,171300,646858220,18350,18350,18350,18350,0
20240322,171200,646858220,18350,18350,18350,18350,0
20240322,171100,646858220,18350,18350,18350,18350,0
20240322,171000,646858220,18350,18350,18350,18350,0
20240322,170900,646858220,18350,18350,18350,18350,0
20240322,170800,646858220,18350,18350,18350,18350,0
20240322,170700,646858220,18350,18350,18350,18350,0
20240322,170600,646858220,18350,18350,18350,18350,0
20240322,170500,646858220,18350,18350,18350,18350,0
20240322,170400,646858220,18350,18350,18350,18350,0
20240322,170300,646858220,18350,18350,18350,18350,0
20240322,170200,646858220,18350,18350,18350,18350,0
20240322,170100,646858220,18350,18350,18350,18350,0
20240322,170000,646858220,18350,18350,18350,18350,0
20240322,165900,646858220,18350,18350,18350,18350,0
20240322,165800,646858220,18350,18350,18350,18350,0
20240322,165700,646858220,18350,18350,18350,18350,0
20240322,165600,646858220,18350,18350,18350,18350,0
20240322,165500,646858220,18350,18350,18350,18350,1148
20240322,165400,646858220,18350,18350,18350,18350,0
20240322,165300,646858220,18350,18350,18350,18350,0
20240322,165200,646858220,18350,18350,18350,18350,0
20240322,165100,646858220,18350,18350,18350,18350,0
20240322,165000,646858220,18350,18350,18350,18350,0
20240322,164900,646858220,18350,18350,18350,18350,0
20240322,164800,646858220,18350,18350,18350,18350,0
20240322,164700,646858220,18350,18350,18350,18350,0
20240322,164600,646858220,18350,18350,18350,18350,0
20240322,164500,646858220,18350,18350,18350,18350,0
20240322,164400,646858220,18350,18350,18350,18350,0
20240322,164300,646858220,18350,18350,18350,18350,0
20240322,164200,646858220,18350,18350,18350,18350,0
20240322,164100,646858220,18350,18350,18350,18350,0
20240322,164000,646858220,18350,18350,18350,18350,0
20240322,163900,646858220,18350,18350,18350,18350,0
20240322,163800,646858220,18350,18350,18350,18350,0
20240322,163700,646858220,18350,18350,18350,18350,0
20240322,163600,646858220,18350,18350,18350,18350,0
20240322,163500,646858220,18350,18350,18350,18350,0
20240322,163400,646858220,18350,18350,18350,18350,0
20240322,163300,646858220,18350,18350,18350,18350,0
20240322,163200,646858220,18350,18350,18350,18350,0
20240322,163100,646858220,18350,18350,18350,18350,0
20240322,163000,646858220,18350,18350,18350,18350,0
20240322,162900,646858220,18350,18350,18350,18350,0
20240322,162800,646858220,18350,18350,18350,18350,0
20240322,162700,646858220,18350,18350,18350,18350,0
20240322,162600,646858220,18350,18350,18350,18350,0
20240322,162500,646858220,18350,18350,18350,18350,1148
20240322,162400,646858220,18350,18350,18350,18350,0
20240322,162300,646858220,18350,18350,18350,18350,0
20240322,162200,646858220,18350,18350,18350,18350,0
20240322,162100,646858220,18350,18350,18350,18350,0
20240322,162000,646858220,18350,18350,18350,18350,0
20240322,161900,646858220,18350,18350,18350,18350,0
20240322,161800,646858220,18350,18350,18350,18350,0
20240322,161700,646858220,18350,18350,18350,18350,0
20240322,161600,646858220,18350,18350,18350,18350,0
20240322,161500,646858220,18350,18350,18350,18350,0
20240322,161400,646858220,18350,18350,18350,18350,0
20240322,161300,646858220,18350,18350,18350,18350,0
20240322,161200,646858220,18350,18350,18350,18350,0
20240322,161100,646858220,18350,18350,18350,18350,0
20240322,161000,646858220,18350,18350,18350,18350,0
20240322,160900,646858220,18350,18350,18350,18350,0
20240322,160800,646858220,18350,18350,18350,18350,0
20240322,160700,646858220,18350,18350,18350,18350,0
20240322,160600,646858220,18350,18350,18350,18350,0
20240322,160500,646858220,18350,18350,18350,18350,0
20240322,160400,646858220,18350,18350,18350,18350,0
20240322,160300,646858220,18350,18350,18350,18350,0
20240322,160200,646858220,18350,18350,18350,18350,0
20240322,160100,646858220,18350,18350,18350,18350,0
20240322,160000,646858220,18350,18350,18350,18350,0
20240322,155900,646858220,18350,18350,18350,18350,0
20240322,155800,646858220,18350,18350,18350,18350,0
20240322,155700,646858220,18350,18350,18350,18350,0
20240322,155600,646858220,18350,18350,18350,18350,0
20240322,155500,646858220,18350,18350,18350,18350,1148
20240322,155400,646858220,18350,18350,18350,18350,0
20240322,155300,646858220,18350,18350,18350,18350,0
20240322,155200,646858220,18350,18350,18350,18350,0
20240322,155100,646858220,18350,18350,18350,18350,0
20240322,155000,646858220,18350,18350,18350,18350,0
20240322,154900,646858220,18350,18350,18350,18350,0
20240322,154800,646858220,18350,18350,18350,18350,0
20240322,154700,646858220,18350,18350,18350,18350,0
20240322,154600,646858220,18350,18350,18350,18350,0
20240322,154500,646858220,18350,18350,18350,18350,0
20240322,154400,646858220,18350,18350,18350,18350,0
20240322,154300,646858220,18350,18350,18350,18350,0
20240322,154200,646858220,18350,18350,18350,18350,0
20240322,154100,646858220,18350,18350,18350,18350,0
20240322,154000,646858220,18350,18350,18350,18350,0
20240322,153900,646858220,18350,18350,18350,18350,0
20240322,153800,646858220,18350,18350,18350,18350,0
20240322,153700,646858220,18350,18350,18350,18350,0
20240322,153600,646858220,18350,18350,18350,18350,0
20240322,153500,646858220,18350,18350,18350,18350,0
20240322,153400,646858220,18350,18350,18350,18350,0
20240322,153300,646858220,18350,18350,18350,18350,0
20240322,153200,646858220,18350,18350,18350,18350,0
20240322,153100,646858220,18350,18350,18350,18350,0
20240322,153000,646858220,18350,18350,18350,18350,1148
20240322,152900,625792420,18350,18350,18350,18350,0
20240322,152800,625792420,18350,18350,18350,18350,0
20240322,152700,625792420,18350,18350,18350,18350,0
20240322,152600,625792420,18350,18350,18350,18350,0
20240322,152500,625792420,18350,18350,18350,18350,0
20240322,152400,625792420,18350,18350,18350,18350,0
20240322,152300,625792420,18350,18350,18350,18350,0
20240322,152200,625792420,18350,18350,18350,18350,0
20240322,152100,625792420,18350,18350,18350,18350,0
20240322,152000,625792420,18350,18350,18350,18350,0
20240322,151900,625792420,18350,18310,18350,18310,86
20240322,151800,624215780,18320,18350,18350,18320,44
20240322,151700,623408850,18340,18310,18340,18310,283
20240322,151600,618218900,18340,18340,18340,18340,2
20240322,151500,618182220,18340,18340,18340,18340,8
20240322,151400,618035500,18340,18340,18340,18340,31
20240322,151300,617466960,18340,18340,18340,18340,0
20240322,151200,617466960,18340,18340,18340,18340,0
20240322,151100,617466960,18340,18340,18340,18340,0
20240322,151000,617466960,18340,18300,18340,18300,125
20240322,150900,615174500,18330,18330,18330,18330,50
20240322,150800,614258000,18330,18320,18330,18320,46
20240322,150700,613414830,18340,18330,18340,18330,374
20240322,150600,606558710,18330,18330,18330,18330,50
20240322,150500,605642210,18330,18330,18330,18330,0
20240322,150400,605642210,18330,18330,18330,18330,4
20240322,150300,605568890,18330,18330,18330,18330,25
20240322,150200,605110640,18310,18310,18310,18310,0
20240322,150100,605110640,18310,18310,18310,18310,0
20240322,150000,605110640,18310,18310,18310,18310,475
20240322,145900,596413390,18320,18320,18320,18320,91
20240322,145800,594746270,18320,18320,18320,18320,5
20240322,145700,594654670,18330,18330,18330,18330,77
20240322,145600,593243260,18340,18340,18340,18340,0
20240322,145500,593243260,18340,18340,18340,18340,0
20240322,145400,593243260,18340,18340,18340,18340,2
20240322,145300,593206580,18340,18340,18340,18340,0
20240322,145200,593206580,18340,18340,18340,18340,102
20240322,145100,591335900,18320,18320,18320,18320,100
20240322,145000,589503900,18310,18310,18310,18310,108
20240322,144900,587526420,18310,18320,18320,18310,19
20240322,144800,587178520,18320,18320,18320,18320,109
20240322,144700,585181640,18330,18340,18340,18330,574
20240322,144600,574660030,18330,18330,18330,18330,70
20240322,144500,573376930,18330,18330,18330,18330,54
20240322,144400,572387110,18310,18310,18310,18310,84
20240322,144300,570849070,18310,18310,18310,18310,0
20240322,144200,570849070,18310,18310,18310,18310,286
20240322,144100,565612410,18330,18330,18330,18330,54
20240322,144000,564622590,18330,18320,18330,18310,260
20240322,143900,559856940,18320,18320,18320,18320,0
20240322,143800,559856940,18320,18320,18320,18320,285
20240322,143700,554635740,18320,18320,18320,18320,55
20240322,143600,553628140,18310,18310,18310,18310,17
20240322,143500,553316870,18310,18310,18310,18310,19
20240322,143400,552968980,18300,18300,18300,18300,20
20240322,143300,552602980,18300,18300,18300,18300,0
20240322,143200,552602980,18300,18300,18300,18300,0
20240322,143100,552602980,18300,18300,18300,18300,50
20240322,143000,551687980,18300,18310,18310,18300,13
20240322,142900,551449980,18310,18310,18310,18310,0
20240322,142800,551449980,18310,18310,18310,18310,0
20240322,142700,551449980,18310,18300,18310,18300,2
20240322,142600,551413370,18300,18300,18300,18300,314
20240322,142500,545667170,18300,18300,18300,18300,20
20240322,142400,545301170,18300,18290,18300,18290,59
20240322,142300,544222050,18290,18290,18290,18290,44
20240322,142200,543417290,18280,18290,18290,18280,124
20240322,142100,541149440,18280,18280,18280,18280,0
20240322,142000,541149440,18280,18280,18280,18280,28
20240322,141900,540637600,18290,18290,18290,18290,104
20240322,141800,538735440,18280,18280,18280,18280,0
20240322,141700,538735440,18280,18280,18280,18280,2
20240322,141600,538698880,18280,18280,18280,18280,0
20240322,141500,538698880,18280,18280,18280,18280,0
20240322,141400,538698880,18280,18280,18280,18280,0
20240322,141300,538698880,18280,18290,18300,18280,165
20240322,141200,535681100,18300,18300,18300,18300,59
20240322,141100,534601400,18300,18300,18300,18300,0
20240322,141000,534601400,18300,18300,18300,18300,55
20240322,140900,533594900,18310,18300,18310,18300,63
20240322,140800,532441500,18300,18290,18300,18290,80
20240322,140700,530977550,18270,18270,18270,18270,0
20240322,140600,530977550,18270,18290,18290,18270,158
20240322,140500,528089080,18290,18300,18300,18290,131
20240322,140400,525691990,18290,18290,18290,18290,0
20240322,140300,525691990,18290,18290,18290,18290,7
20240322,140200,525563960,18290,18290,18300,18290,98
20240322,140100,523771010,18280,18280,18280,18280,0
20240322,140000,523771010,18280,18280,18280,18280,6
20240322,135900,523661330,18290,18290,18290,18290,0
20240322,135800,523661330,18290,18290,18290,18290,20
20240322,135700,523295530,18290,18290,18290,18290,0
20240322,135600,523295530,18290,18290,18290,18290,0
20240322,135500,523295530,18290,18290,18290,18290,0
20240322,135400,523295530,18290,18290,18290,18290,66
20240322,135300,522088390,18270,18280,18280,18270,185
20240322,135200,518706830,18260,18260,18260,18260,0
20240322,135100,518706830,18260,18260,18260,18260,1120
20240322,135000,498255630,18240,18240,18260,18240,13
20240322,134900,498018490,18240,18240,18240,18240,0
20240322,134800,498018490,18240,18240,18240,18240,0
20240322,134700,498018490,18240,18240,18240,18240,24
20240322,134600,497580730,18240,18240,18240,18240,0
20240322,134500,497580730,18240,18240,18240,18240,156
20240322,134400,494735290,18230,18230,18230,18230,0
20240322,134300,494735290,18230,18230,18230,18230,0
20240322,134200,494735290,18230,18230,18230,18230,0
20240322,134100,494735290,18230,18230,18230,18230,759
20240322,134000,480898720,18230,18230,18230,18230,22
20240322,133900,480497660,18230,18230,18230,18230,0
20240322,133800,480497660,18230,18230,18230,18230,0
20240322,133700,480497660,18230,18240,18240,18230,204
20240322,133600,476776990,18240,18240,18240,18240,39
20240322,133500,476065630,18240,18240,18240,18240,0
20240322,133400,476065630,18240,18240,18240,18240,0
20240322,133300,476065630,18240,18240,18240,18240,0
20240322,133200,476065630,18240,18240,18240,18240,0
20240322,133100,476065630,18240,18240,18240,18240,0
20240322,133000,476065630,18240,18240,18240,18240,17
20240322,132900,475755550,18240,18240,18240,18240,0
20240322,132800,475755550,18240,18240,18240,18240,154
20240322,132700,472946590,18240,18250,18250,18240,100
20240322,132600,471121880,18260,18260,18260,18260,0
20240322,132500,471121880,18260,18260,18260,18260,52
20240322,132400,470172360,18260,18260,18260,18260,0
20240322,132300,470172360,18260,18260,18270,18260,386
20240322,132200,463121960,18250,18250,18250,18250,16
20240322,132100,462829960,18250,18250,18250,18250,10
20240322,132000,462647460,18250,18230,18250,18230,81
20240322,131900,461169960,18230,18230,18230,18230,0
20240322,131800,461169960,18230,18230,18230,18230,0
20240322,131700,461169960,18230,18240,18240,18230,67
20240322,131600,459948000,18230,18230,18230,18230,41
20240322,131500,459200570,18240,18240,18240,18240,222
20240322,131400,455151290,18220,18220,18220,18220,100
20240322,131300,453329290,18220,18220,18220,18220,0
20240322,131200,453329290,18220,18220,18220,18220,0
20240322,131100,453329290,18220,18220,18220,18220,0
20240322,131000,453329290,18220,18220,18220,18220,96
20240322,130900,451580170,18210,18210,18210,18210,0
20240322,130800,451580170,18210,18210,18210,18210,9
20240322,130700,451416280,18200,18220,18220,18200,753
20240322,130600,437703980,18220,18240,18240,18220,454
20240322,130500,429429050,18240,18240,18240,18240,0
20240322,130400,429429050,18240,18240,18240,18240,0
20240322,130300,429429050,18240,18240,18240,18240,0
20240322,130200,429429050,18240,18250,18250,18240,109
20240322,130100,427439840,18250,18250,18250,18250,6
20240322,130000,427330340,18250,18270,18270,18250,31
20240322,125900,426764570,18250,18230,18250,18230,64
20240322,125800,425596930,18230,18230,18230,18230,0
20240322,125700,425596930,18230,18230,18230,18230,40
20240322,125600,424867730,18230,18230,18230,18230,11
20240322,125500,424667200,18220,18220,18220,18220,0
20240322,125400,424667200,18220,18220,18220,18220,0
20240322,125300,424667200,18220,18220,18220,18220,3
20240322,125200,424612540,18220,18220,18220,18220,0
20240322,125100,424612540,18220,18220,18220,18220,0
20240322,125000,424612540,18220,18220,18220,18220,1
20240322,124900,424594320,18220,18220,18220,18220,0
20240322,124800,424594320,18220,18230,18230,18220,321
20240322,124700,418744440,18230,18230,18230,18230,0
20240322,124600,418744440,18230,18230,18230,18230,0
20240322,124500,418744440,18230,18230,18230,18230,50
20240322,124400,417832940,18200,18200,18200,18200,0
20240322,124300,417832940,18200,18200,18200,18200,0
20240322,124200,417832940,18200,18200,18200,18200,0
20240322,124100,417832940,18200,18200,18200,18200,5
20240322,124000,417741940,18200,18200,18200,18200,0
20240322,123900,417741940,18200,18210,18210,18200,181
20240322,123800,414446790,18220,18220,18220,18220,0
20240322,123700,414446790,18220,18220,18220,18220,0
20240322,123600,414446790,18220,18220,18220,18220,84
20240322,123500,412916310,18230,18230,18230,18230,12
20240322,123400,412697550,18230,18230,18230,18230,0
20240322,123300,412697550,18230,18230,18230,18230,0
20240322,123200,412697550,18230,18230,18230,18230,0
20240322,123100,412697550,18230,18230,18230,18230,2
20240322,123000,412661090,18250,18250,18250,18250,85
20240322,122900,411109840,18250,18250,18250,18250,9
20240322,122800,410945590,18240,18240,18240,18240,0
20240322,122700,410945590,18240,18240,18240,18240,0
20240322,122600,410945590,18240,18240,18240,18240,0
20240322,122500,410945590,18240,18240,18240,18240,22
20240322,122400,410544310,18230,18230,18230,18230,21
20240322,122300,410161480,18230,18230,18230,18230,79
20240322,122200,408721310,18220,18230,18230,18220,212
20240322,122100,404858630,18230,18230,18230,18230,6
20240322,122000,404749250,18250,18250,18250,18250,0
20240322,121900,404749250,18250,18250,18250,18250,10
20240322,121800,404566750,18250,18250,18250,18250,0
20240322,121700,404566750,18250,18250,18250,18250,1
20240322,121600,404548500,18230,18230,18230,18230,0
20240322,121500,404548500,18230,18230,18230,18230,1
20240322,121400,404530270,18230,18230,18230,18230,1
20240322,121300,404512040,18230,18230,18230,18230,1
20240322,121200,404493810,18230,18230,18230,18230,0
20240322,121100,404493810,18230,18230,18230,18230,0
20240322,121000,404493810,18230,18230,18230,18230,20
20240322,120900,404129210,18230,18230,18230,18230,0
20240322,120800,404129210,18230,18230,18230,18230,0
20240322,120700,404129210,18230,18230,18230,18230,0
20240322,120600,404129210,18230,18230,18230,18230,0
20240322,120500,404129210,18230,18240,18240,18230,179
20240322,120400,400865740,18230,18230,18230,18230,67
20240322,120300,399644330,18220,18220,18220,18220,0
20240322,120200,399644330,18220,18220,18220,18220,0
20240322,120100,399644330,18220,18220,18220,18220,51
20240322,120000,398715110,18230,18230,18230,18230,1
20240322,115900,398696880,18220,18220,18220,18220,0
20240322,115800,398696880,18220,18220,18220,18220,0
20240322,115700,398696880,18220,18220,18220,18220,0
20240322,115600,398696880,18220,18240,18240,18220,2
20240322,115500,398660420,18240,18240,18240,18240,0
20240322,115400,398660420,18240,18240,18240,18240,1
20240322,115300,398642180,18210,18260,18260,18210,126
20240322,115200,396344430,18270,18270,18270,18270,102
20240322,115100,394480890,18270,18270,18270,18270,0
20240322,115000,394480890,18270,18270,18270,18270,1
20240322,114900,394462620,18270,18270,18270,18270,0
20240322,114800,394462620,18270,18270,18270,18270,0
20240322,114700,394462620,18270,18270,18270,18270,1
20240322,114600,394444350,18300,18300,18300,18300,16
20240322,114500,394151550,18300,18300,18300,18300,0
20240322,114400,394151550,18300,18300,18300,18300,0
20240322,114300,394151550,18300,18330,18330,18300,3
20240322,114200,394096590,18330,18300,18330,18300,71
20240322,114100,392797260,18300,18300,18300,18300,1
20240322,114000,392778960,18310,18280,18310,18280,122
20240322,113900,390545190,18280,18280,18280,18280,0
20240322,113800,390545190,18280,18280,18280,18280,23
20240322,113700,390124750,18280,18280,18280,18280,1
20240322,113600,390106470,18300,18300,18300,18300,8
20240322,113500,389960070,18300,18300,18300,18300,24
20240322,113400,389520870,18280,18280,18280,18280,1
20240322,113300,389502590,18290,18290,18290,18290,79
20240322,113200,388057680,18290,18300,18300,18290,192
20240322,113100,384544300,18310,18330,18330,18310,76
20240322,113000,383151240,18330,18330,18330,18330,0
20240322,112900,383151240,18330,18340,18340,18330,99
20240322,112800,381335880,18340,18340,18340,18340,100
20240322,112700,379501880,18310,18330,18330,18310,39
20240322,112600,378787030,18330,18330,18330,18330,66
20240322,112500,377577250,18330,18330,18330,18330,9
20240322,112400,377412280,18320,18330,18330,18320,115
20240322,112300,375304340,18330,18330,18330,18330,0
20240322,112200,375304340,18330,18330,18330,18330,31
20240322,112100,374736110,18320,18320,18320,18320,6
20240322,112000,374626190,18320,18320,18320,18320,30
20240322,111900,374076590,18320,18320,18320,18320,17
20240322,111800,373765150,18310,18310,18320,18310,12
20240322,111700,373545330,18320,18320,18320,18320,0
20240322,111600,373545330,18320,18320,18320,18320,0
20240322,111500,373545330,18320,18310,18320,18310,10
20240322,111400,373362140,18310,18310,18310,18310,0
20240322,111300,373362140,18310,18310,18310,18310,1
20240322,111200,373343830,18320,18320,18320,18320,1
20240322,111100,373325510,18320,18310,18320,18310,3
20240322,111000,373270560,18320,18310,18320,18310,11
20240322,110900,373069130,18300,18300,18300,18300,0
20240322,110800,373069130,18300,18300,18300,18300,1
20240322,110700,373050830,18310,18310,18310,18310,54
20240322,110600,372062090,18300,18300,18300,18300,2
20240322,110500,372025490,18280,18270,18290,18270,267
20240322,110400,367147050,18250,18250,18250,18250,0
20240322,110300,367147050,18250,18250,18250,18250,2
20240322,110200,367110550,18250,18250,18250,18250,1
20240322,110100,367092300,18270,18270,18270,18270,0
20240322,110000,367092300,18270,18250,18270,18250,42
20240322,105900,366325780,18240,18240,18240,18240,0
20240322,105800,366325780,18240,18230,18270,18230,618
20240322,105700,355047360,18210,18210,18210,18210,6
20240322,105600,354938100,18230,18230,18230,18230,17
20240322,105500,354628190,18210,18210,18210,18210,1
20240322,105400,354609980,18200,18200,18200,18200,0
20240322,105300,354609980,18200,18200,18200,18200,1
20240322,105200,354591780,18200,18210,18210,18200,55
20240322,105100,353590240,18210,18220,18220,18210,140
20240322,105000,351040440,18210,18210,18210,18210,0
20240322,104900,351040440,18210,18210,18210,18210,1
20240322,104800,351022230,18200,18200,18200,18200,13
20240322,104700,350785630,18200,18200,18200,18200,151
20240322,104600,348037430,18220,18230,18230,18220,119
20240322,104500,345868860,18220,18220,18220,18220,0
20240322,104400,345868860,18220,18220,18220,18220,0
20240322,104300,345868860,18220,18220,18220,18220,43
20240322,104200,345085400,18220,18250,18250,18220,4
20240322,104100,345012430,18220,18220,18220,18220,0
20240322,104000,345012430,18220,18220,18220,18220,44
20240322,103900,344210750,18220,18220,18220,18220,1
20240322,103800,344192530,18210,18210,18210,18210,0
20240322,103700,344192530,18210,18210,18210,18200,503
20240322,103600,335034900,18210,18210,18210,18200,216
20240322,103500,331101550,18210,18210,18210,18210,30
20240322,103400,330555250,18200,18200,18200,18200,0
20240322,103300,330555250,18200,18200,18200,18200,1
20240322,103200,330537050,18250,18250,18250,18250,0
20240322,103100,330537050,18250,18250,18250,18250,31
20240322,103000,329971300,18250,18190,18260,18190,11
20240322,102900,329770520,18200,18200,18200,18200,73
20240322,102800,328441920,18170,18170,18170,18170,0
20240322,102700,328441920,18170,18170,18170,18170,27
20240322,102600,327951330,18170,18170,18170,18170,1
20240322,102500,327933160,18160,18160,18160,18160,0
20240322,102400,327933160,18160,18160,18160,18160,0
20240322,102300,327933160,18160,18160,18160,18160,2
20240322,102200,327896840,18200,18200,18200,18200,1
20240322,102100,327878640,18160,18160,18160,18160,74
20240322,102000,326534800,18160,18260,18260,18160,75
20240322,101900,325172300,18250,18180,18250,18180,113
20240322,101800,323111100,18340,18340,18340,18340,0
20240322,101700,323111100,18340,18340,18340,18230,211
20240322,101600,319246870,18340,18230,18350,18230,154
20240322,101500,316428470,18280,18150,18280,18150,153
20240322,101400,313640330,18150,18150,18150,18150,64
20240322,101300,312478730,18110,18140,18140,18110,2
20240322,101200,312442480,18110,18140,18140,18110,73
20240322,101100,311118680,18140,18140,18140,18140,2
20240322,101000,311082400,18140,18140,18140,18140,33
20240322,100900,310483780,18120,18120,18120,18120,35
20240322,100800,309849580,18120,18130,18130,18120,102
20240322,100700,308000660,18120,18120,18120,18120,1
20240322,100600,307982540,18130,18130,18130,18130,50
20240322,100500,307076040,18130,18150,18150,18100,1347
20240322,100400,282670160,18170,18200,18200,18140,179
20240322,100300,279415990,18230,18230,18230,18230,9
20240322,100200,279251920,18200,18200,18200,18200,5
20240322,100100,279160920,18200,18200,18200,18200,35
20240322,100000,278523920,18180,18170,18180,18150,243
20240322,095900,274109210,18170,18170,18170,18170,1
20240322,095800,274091040,18170,18120,18170,18110,645
20240322,095700,262397290,18120,18160,18160,18120,808
20240322,095600,247744140,18160,18160,18160,18160,100
20240322,095500,245928140,18170,18230,18230,18160,770
20240322,095400,231919500,18230,18220,18230,18220,62
20240322,095300,230789250,18240,18250,18250,18230,485
20240322,095200,221942580,18250,18290,18290,18250,230
20240322,095100,217739880,18310,18330,18330,18310,57
20240322,095000,216696110,18380,18380,18380,18380,0
20240322,094900,216696110,18380,18380,18380,18380,0
20240322,094800,216696110,18380,18380,18380,18310,33
20240322,094700,216090640,18380,18350,18380,18320,40
20240322,094600,215356340,18350,18360,18360,18350,34
20240322,094500,214732360,18360,18260,18360,18260,43
20240322,094400,213944630,18310,18290,18360,18260,159
20240322,094300,211034960,18290,18280,18290,18280,69
20240322,094200,209773600,18280,18280,18280,18250,76
20240322,094100,208385220,18250,18280,18280,18250,77
20240322,094000,206978950,18280,18280,18280,18250,22
20240322,093900,206576820,18280,18250,18280,18240,137
20240322,093800,204076500,18250,18280,18280,18250,46
20240322,093700,203236550,18290,18290,18290,18280,49
20240322,093600,202340680,18290,18300,18300,18290,20
20240322,093500,201974830,18300,18270,18360,18240,134
20240322,093400,199524690,18270,18280,18290,18220,519
20240322,093300,190055130,18290,18340,18340,18290,655
20240322,093200,178061840,18350,18340,18350,18340,6
20240322,093100,177951750,18350,18350,18350,18350,24
20240322,093000,177511350,18350,18410,18410,18340,14
20240322,092900,177254380,18410,18400,18410,18400,635
20240322,092800,165570280,18410,18400,18410,18370,45
20240322,092700,164742300,18400,18390,18400,18390,70
20240322,092600,163454980,18390,18390,18390,18390,66
20240322,092500,162241240,18390,18390,18390,18340,107
20240322,092400,160276510,18390,18330,18390,18330,46
20240322,092300,159433210,18330,18350,18350,18310,63
20240322,092200,158278440,18350,18350,18350,18310,16
20240322,092100,157984880,18350,18350,18350,18350,149
20240322,092000,155250730,18400,18350,18400,18350,117
20240322,091900,153103480,18320,18270,18320,18230,480
20240322,091800,144319940,18270,18310,18310,18260,35
20240322,091700,143680440,18310,18310,18310,18310,24
20240322,091600,143241000,18310,18260,18310,18250,53
20240322,091500,142271210,18310,18310,18310,18310,20
20240322,091400,141905010,18310,18220,18310,18220,209
20240322,091300,138094360,18220,18220,18220,18160,373
20240322,091200,131298700,18220,18130,18220,18130,402
20240322,091100,124005770,18130,18150,18240,18130,67
20240322,091000,122787150,18150,18150,18150,18110,552
20240322,090900,112768670,18160,18160,18240,18160,59
20240322,090800,111697150,18170,18250,18250,18150,732
20240322,090700,98383060,18250,18260,18260,18230,5
20240322,090600,98291810,18260,18230,18260,18220,91
20240322,090500,96630560,18260,18210,18260,18210,173
20240322,090400,93476380,18200,18150,18310,18150,144
20240322,090300,90861680,18210,18320,18320,18190,962
20240322,090200,73330630,18300,18370,18370,18300,211
20240322,090100,69467790,18420,18430,18430,18370,1909
20240322,090000,34351010,18430,18500,18500,18430,1814