KissMeData/020000/min/candle-20240403.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240403,185900,945653940,19830,19830,19830,19830,943
20240403,185800,945653940,19830,19830,19830,19830,0
20240403,185700,945653940,19830,19830,19830,19830,0
20240403,185600,945653940,19830,19830,19830,19830,0
20240403,185500,945653940,19830,19830,19830,19830,0
20240403,185400,945653940,19830,19830,19830,19830,0
20240403,185300,945653940,19830,19830,19830,19830,0
20240403,185200,945653940,19830,19830,19830,19830,0
20240403,185100,945653940,19830,19830,19830,19830,0
20240403,185000,945653940,19830,19830,19830,19830,0
20240403,184900,945653940,19830,19830,19830,19830,0
20240403,184800,945653940,19830,19830,19830,19830,0
20240403,184700,945653940,19830,19830,19830,19830,0
20240403,184600,945653940,19830,19830,19830,19830,0
20240403,184500,945653940,19830,19830,19830,19830,0
20240403,184400,945653940,19830,19830,19830,19830,0
20240403,184300,945653940,19830,19830,19830,19830,0
20240403,184200,945653940,19830,19830,19830,19830,0
20240403,184100,945653940,19830,19830,19830,19830,0
20240403,184000,945653940,19830,19830,19830,19830,0
20240403,183900,945653940,19830,19830,19830,19830,0
20240403,183800,945653940,19830,19830,19830,19830,0
20240403,183700,945653940,19830,19830,19830,19830,0
20240403,183600,945653940,19830,19830,19830,19830,0
20240403,183500,945653940,19830,19830,19830,19830,0
20240403,183400,945653940,19830,19830,19830,19830,0
20240403,183300,945653940,19830,19830,19830,19830,0
20240403,183200,945653940,19830,19830,19830,19830,0
20240403,183100,945653940,19830,19830,19830,19830,0
20240403,183000,945653940,19830,19830,19830,19830,0
20240403,182900,945653940,19830,19830,19830,19830,943
20240403,182800,945653940,19830,19830,19830,19830,0
20240403,182700,945653940,19830,19830,19830,19830,0
20240403,182600,945653940,19830,19830,19830,19830,0
20240403,182500,945653940,19830,19830,19830,19830,0
20240403,182400,945653940,19830,19830,19830,19830,0
20240403,182300,945653940,19830,19830,19830,19830,0
20240403,182200,945653940,19830,19830,19830,19830,0
20240403,182100,945653940,19830,19830,19830,19830,0
20240403,182000,945653940,19830,19830,19830,19830,0
20240403,181900,945653940,19830,19830,19830,19830,0
20240403,181800,945653940,19830,19830,19830,19830,0
20240403,181700,945653940,19830,19830,19830,19830,0
20240403,181600,945653940,19830,19830,19830,19830,0
20240403,181500,945653940,19830,19830,19830,19830,0
20240403,181400,945653940,19830,19830,19830,19830,0
20240403,181300,945653940,19830,19830,19830,19830,0
20240403,181200,945653940,19830,19830,19830,19830,0
20240403,181100,945653940,19830,19830,19830,19830,0
20240403,181000,945653940,19830,19830,19830,19830,0
20240403,180900,945653940,19830,19830,19830,19830,0
20240403,180800,945653940,19830,19830,19830,19830,0
20240403,180700,945653940,19830,19830,19830,19830,0
20240403,180600,945653940,19830,19830,19830,19830,0
20240403,180500,945653940,19830,19830,19830,19830,0
20240403,180400,945653940,19830,19830,19830,19830,0
20240403,180300,945653940,19830,19830,19830,19830,0
20240403,180200,945653940,19830,19830,19830,19830,0
20240403,180100,945653940,19830,19830,19830,19830,0
20240403,180000,945653940,19830,19830,19830,19830,0
20240403,175900,945653940,19830,19830,19830,19830,943
20240403,175800,945653940,19830,19830,19830,19830,0
20240403,175700,945653940,19830,19830,19830,19830,0
20240403,175600,945653940,19830,19830,19830,19830,0
20240403,175500,945653940,19830,19830,19830,19830,0
20240403,175400,945653940,19830,19830,19830,19830,0
20240403,175300,945653940,19830,19830,19830,19830,0
20240403,175200,945653940,19830,19830,19830,19830,0
20240403,175100,945653940,19830,19830,19830,19830,0
20240403,175000,945653940,19830,19830,19830,19830,0
20240403,174900,945653940,19830,19830,19830,19830,0
20240403,174800,945653940,19830,19830,19830,19830,0
20240403,174700,945653940,19830,19830,19830,19830,0
20240403,174600,945653940,19830,19830,19830,19830,0
20240403,174500,945653940,19830,19830,19830,19830,0
20240403,174400,945653940,19830,19830,19830,19830,0
20240403,174300,945653940,19830,19830,19830,19830,0
20240403,174200,945653940,19830,19830,19830,19830,0
20240403,174100,945653940,19830,19830,19830,19830,0
20240403,174000,945653940,19830,19830,19830,19830,0
20240403,173900,945653940,19830,19830,19830,19830,0
20240403,173800,945653940,19830,19830,19830,19830,0
20240403,173700,945653940,19830,19830,19830,19830,0
20240403,173600,945653940,19830,19830,19830,19830,0
20240403,173500,945653940,19830,19830,19830,19830,0
20240403,173400,945653940,19830,19830,19830,19830,0
20240403,173300,945653940,19830,19830,19830,19830,0
20240403,173200,945653940,19830,19830,19830,19830,0
20240403,173100,945653940,19830,19830,19830,19830,0
20240403,173000,945653940,19830,19830,19830,19830,0
20240403,172900,945653940,19830,19830,19830,19830,943
20240403,172800,945653940,19830,19830,19830,19830,0
20240403,172700,945653940,19830,19830,19830,19830,0
20240403,172600,945653940,19830,19830,19830,19830,0
20240403,172500,945653940,19830,19830,19830,19830,0
20240403,172400,945653940,19830,19830,19830,19830,0
20240403,172300,945653940,19830,19830,19830,19830,0
20240403,172200,945653940,19830,19830,19830,19830,0
20240403,172100,945653940,19830,19830,19830,19830,0
20240403,172000,945653940,19830,19830,19830,19830,0
20240403,171900,945653940,19830,19830,19830,19830,0
20240403,171800,945653940,19830,19830,19830,19830,0
20240403,171700,945653940,19830,19830,19830,19830,0
20240403,171600,945653940,19830,19830,19830,19830,0
20240403,171500,945653940,19830,19830,19830,19830,0
20240403,171400,945653940,19830,19830,19830,19830,0
20240403,171300,945653940,19830,19830,19830,19830,0
20240403,171200,945653940,19830,19830,19830,19830,0
20240403,171100,945653940,19830,19830,19830,19830,0
20240403,171000,945653940,19830,19830,19830,19830,0
20240403,170900,945653940,19830,19830,19830,19830,0
20240403,170800,945653940,19830,19830,19830,19830,0
20240403,170700,945653940,19830,19830,19830,19830,0
20240403,170600,945653940,19830,19830,19830,19830,0
20240403,170500,945653940,19830,19830,19830,19830,0
20240403,170400,945653940,19830,19830,19830,19830,0
20240403,170300,945653940,19830,19830,19830,19830,0
20240403,170200,945653940,19830,19830,19830,19830,0
20240403,170100,945653940,19830,19830,19830,19830,0
20240403,170000,945653940,19830,19830,19830,19830,0
20240403,165900,945653940,19830,19830,19830,19830,943
20240403,165800,945653940,19830,19830,19830,19830,0
20240403,165700,945653940,19830,19830,19830,19830,0
20240403,165600,945653940,19830,19830,19830,19830,0
20240403,165500,945653940,19830,19830,19830,19830,0
20240403,165400,945653940,19830,19830,19830,19830,0
20240403,165300,945653940,19830,19830,19830,19830,0
20240403,165200,945653940,19830,19830,19830,19830,0
20240403,165100,945653940,19830,19830,19830,19830,0
20240403,165000,945653940,19830,19830,19830,19830,0
20240403,164900,945653940,19830,19830,19830,19830,0
20240403,164800,945653940,19830,19830,19830,19830,0
20240403,164700,945653940,19830,19830,19830,19830,0
20240403,164600,945653940,19830,19830,19830,19830,0
20240403,164500,945653940,19830,19830,19830,19830,0
20240403,164400,945653940,19830,19830,19830,19830,0
20240403,164300,945653940,19830,19830,19830,19830,0
20240403,164200,945653940,19830,19830,19830,19830,0
20240403,164100,945653940,19830,19830,19830,19830,0
20240403,164000,945653940,19830,19830,19830,19830,0
20240403,163900,945653940,19830,19830,19830,19830,0
20240403,163800,945653940,19830,19830,19830,19830,0
20240403,163700,945653940,19830,19830,19830,19830,0
20240403,163600,945653940,19830,19830,19830,19830,0
20240403,163500,945653940,19830,19830,19830,19830,0
20240403,163400,945653940,19830,19830,19830,19830,0
20240403,163300,945653940,19830,19830,19830,19830,0
20240403,163200,945653940,19830,19830,19830,19830,0
20240403,163100,945653940,19830,19830,19830,19830,0
20240403,163000,945653940,19830,19830,19830,19830,0
20240403,162900,945653940,19830,19830,19830,19830,943
20240403,162800,945653940,19830,19830,19830,19830,0
20240403,162700,945653940,19830,19830,19830,19830,0
20240403,162600,945653940,19830,19830,19830,19830,0
20240403,162500,945653940,19830,19830,19830,19830,0
20240403,162400,945653940,19830,19830,19830,19830,0
20240403,162300,945653940,19830,19830,19830,19830,0
20240403,162200,945653940,19830,19830,19830,19830,0
20240403,162100,945653940,19830,19830,19830,19830,0
20240403,162000,945653940,19830,19830,19830,19830,0
20240403,161900,945653940,19830,19830,19830,19830,0
20240403,161800,945653940,19830,19830,19830,19830,0
20240403,161700,945653940,19830,19830,19830,19830,0
20240403,161600,945653940,19830,19830,19830,19830,0
20240403,161500,945653940,19830,19830,19830,19830,0
20240403,161400,945653940,19830,19830,19830,19830,0
20240403,161300,945653940,19830,19830,19830,19830,0
20240403,161200,945653940,19830,19830,19830,19830,0
20240403,161100,945653940,19830,19830,19830,19830,0
20240403,161000,945653940,19830,19830,19830,19830,0
20240403,160900,945653940,19830,19830,19830,19830,0
20240403,160800,945653940,19830,19830,19830,19830,0
20240403,160700,945653940,19830,19830,19830,19830,0
20240403,160600,945653940,19830,19830,19830,19830,0
20240403,160500,945653940,19830,19830,19830,19830,0
20240403,160400,945653940,19830,19830,19830,19830,0
20240403,160300,945653940,19830,19830,19830,19830,0
20240403,160200,945653940,19830,19830,19830,19830,0
20240403,160100,945653940,19830,19830,19830,19830,0
20240403,160000,945653940,19830,19830,19830,19830,0
20240403,155900,945653940,19830,19830,19830,19830,943
20240403,155800,945653940,19830,19830,19830,19830,0
20240403,155700,945653940,19830,19830,19830,19830,0
20240403,155600,945653940,19830,19830,19830,19830,0
20240403,155500,945653940,19830,19830,19830,19830,0
20240403,155400,945653940,19830,19830,19830,19830,0
20240403,155300,945653940,19830,19830,19830,19830,0
20240403,155200,945653940,19830,19830,19830,19830,0
20240403,155100,945653940,19830,19830,19830,19830,0
20240403,155000,945653940,19830,19830,19830,19830,0
20240403,154900,945653940,19830,19830,19830,19830,0
20240403,154800,945653940,19830,19830,19830,19830,0
20240403,154700,945653940,19830,19830,19830,19830,0
20240403,154600,945653940,19830,19830,19830,19830,0
20240403,154500,945653940,19830,19830,19830,19830,0
20240403,154400,945653940,19830,19830,19830,19830,0
20240403,154300,945653940,19830,19830,19830,19830,0
20240403,154200,945653940,19830,19830,19830,19830,0
20240403,154100,945653940,19830,19830,19830,19830,0
20240403,154000,945653940,19830,19830,19830,19830,0
20240403,153900,945653940,19830,19830,19830,19830,0
20240403,153800,945653940,19830,19830,19830,19830,0
20240403,153700,945653940,19830,19830,19830,19830,0
20240403,153600,945653940,19830,19830,19830,19830,0
20240403,153500,945653940,19830,19830,19830,19830,0
20240403,153400,945653940,19830,19830,19830,19830,0
20240403,153300,945653940,19830,19830,19830,19830,0
20240403,153200,945653940,19830,19830,19830,19830,0
20240403,153100,945653940,19830,19830,19830,19830,0
20240403,153000,945653940,19830,19830,19830,19830,943
20240403,152900,926954250,19830,19830,19830,19830,0
20240403,152800,926954250,19830,19830,19830,19830,0
20240403,152700,926954250,19830,19830,19830,19830,0
20240403,152600,926954250,19830,19830,19830,19830,0
20240403,152500,926954250,19830,19830,19830,19830,0
20240403,152400,926954250,19830,19830,19830,19830,0
20240403,152300,926954250,19830,19830,19830,19830,0
20240403,152200,926954250,19830,19830,19830,19830,0
20240403,152100,926954250,19830,19830,19830,19830,0
20240403,152000,926954250,19830,19830,19830,19830,0
20240403,151900,926954250,19830,19790,19840,19760,132
20240403,151800,924341420,19800,19780,19850,19760,312
20240403,151700,918169120,19790,19820,19850,19790,329
20240403,151600,911654440,19800,19760,19820,19760,223
20240403,151500,907236980,19760,19800,19800,19760,103
20240403,151400,905200970,19790,19780,19790,19770,36
20240403,151300,904488820,19770,19760,19770,19760,24
20240403,151200,904014380,19760,19760,19770,19760,31
20240403,151100,903401670,19770,19770,19770,19760,22
20240403,151000,902966740,19770,19770,19780,19770,25
20240403,150900,902472480,19770,19770,19770,19760,84
20240403,150800,900811850,19780,19780,19790,19780,48
20240403,150700,899862330,19790,19780,19790,19780,22
20240403,150600,899426980,19790,19790,19790,19780,33
20240403,150500,898773960,19790,19790,19790,19790,73
20240403,150400,897329290,19810,19810,19810,19790,212
20240403,150300,893132680,19820,19810,19820,19810,56
20240403,150200,892023150,19810,19810,19820,19810,25
20240403,150100,891527810,19810,19810,19820,19810,21
20240403,150000,891111640,19810,19820,19820,19810,50
20240403,145900,890120960,19820,19820,19820,19820,13
20240403,145800,889863300,19830,19820,19830,19820,20
20240403,145700,889466730,19820,19840,19840,19820,185
20240403,145600,885798100,19840,19850,19860,19840,253
20240403,145500,880777030,19850,19840,19850,19840,38
20240403,145400,880022750,19840,19840,19840,19840,3
20240403,145300,879963230,19840,19850,19850,19840,53
20240403,145200,878911570,19840,19830,19840,19830,153
20240403,145100,875876080,19830,19830,19830,19830,100
20240403,145000,873893080,19830,19850,19850,19830,484
20240403,144900,864291190,19860,19850,19860,19850,126
20240403,144800,861790080,19850,19860,19860,19850,164
20240403,144700,858533050,19850,19850,19850,19850,2
20240403,144600,858493350,19850,19850,19850,19850,207
20240403,144500,854384400,19860,19850,19860,19850,305
20240403,144400,848327120,19850,19850,19850,19850,21
20240403,144300,847910270,19850,19850,19850,19850,163
20240403,144200,844674720,19850,19840,19850,19840,15
20240403,144100,844377030,19840,19850,19850,19840,203
20240403,144000,840347780,19850,19850,19850,19850,20
20240403,143900,839950780,19860,19880,19880,19860,351
20240403,143800,832978150,19880,19860,19880,19860,108
20240403,143700,830831350,19860,19870,19870,19860,225
20240403,143600,826361220,19870,19870,19870,19870,0
20240403,143500,826361220,19870,19850,19870,19850,116
20240403,143400,824057480,19850,19850,19850,19850,65
20240403,143300,822767230,19850,19860,19860,19850,233
20240403,143200,818142160,19860,19870,19880,19860,387
20240403,143100,810454580,19870,19870,19870,19870,4
20240403,143000,810375100,19870,19880,19880,19870,37
20240403,142900,809639710,19890,19900,19900,19890,345
20240403,142800,802774370,19890,19900,19910,19890,404
20240403,142700,794735420,19890,19890,19890,19890,98
20240403,142600,792786200,19880,19880,19880,19880,3
20240403,142500,792726560,19890,19870,19890,19870,3
20240403,142400,792666930,19870,19900,19900,19860,654
20240403,142300,779657910,19900,19900,19900,19900,22
20240403,142200,779220110,19900,19880,19900,19880,191
20240403,142100,775420000,19880,19870,19880,19870,28
20240403,142000,774863410,19870,19870,19870,19870,47
20240403,141900,773929520,19860,19860,19860,19860,7
20240403,141800,773790500,19860,19880,19880,19860,11
20240403,141700,773571980,19880,19910,19920,19880,527
20240403,141600,763077090,19910,19900,19910,19900,23
20240403,141500,762619190,19900,19890,19920,19890,114
20240403,141400,760350620,19890,19890,19890,19890,8
20240403,141300,760191500,19900,19920,19920,19900,308
20240403,141200,754057030,19920,19920,19920,19910,226
20240403,141100,749555120,19930,19910,19930,19910,224
20240403,141000,745090840,19910,19910,19930,19910,522
20240403,140900,734691930,19910,19910,19920,19910,324
20240403,140800,728239900,19900,19900,19910,19900,5
20240403,140700,728140390,19900,19890,19900,19890,31
20240403,140600,727523510,19890,19880,19890,19880,51
20240403,140500,726509150,19880,19880,19880,19880,15
20240403,140400,726210950,19870,19860,19870,19860,158
20240403,140300,723071640,19860,19860,19860,19860,3
20240403,140200,723012060,19870,19860,19870,19860,25
20240403,140100,722515540,19860,19860,19860,19850,250
20240403,140000,717550560,19860,19850,19870,19850,92
20240403,135900,715723730,19860,19860,19860,19860,139
20240403,135800,712963190,19860,19860,19860,19850,38
20240403,135700,712208530,19860,19860,19870,19860,204
20240403,135600,708155450,19860,19860,19870,19860,172
20240403,135500,704737850,19860,19880,19880,19860,353
20240403,135400,697724940,19880,19890,19890,19880,165
20240403,135300,694443100,19880,19890,19900,19880,144
20240403,135200,691579000,19890,19900,19900,19890,61
20240403,135100,690365680,19900,19930,19930,19900,506
20240403,135000,680286750,19920,19930,19930,19920,282
20240403,134900,674666740,19930,19960,19970,19930,272
20240403,134800,669238780,19960,20050,20050,19960,998
20240403,134700,649300030,20050,20000,20050,20000,266
20240403,134600,643967780,20050,20000,20100,20000,225
20240403,134500,639455580,20100,20000,20100,20000,222
20240403,134400,635004830,20000,20000,20100,20000,321
20240403,134300,628568630,20000,20050,20050,20000,203
20240403,134200,624499030,20000,20000,20000,20000,4
20240403,134100,624419030,20050,20050,20050,20000,585
20240403,134000,612690230,19990,19980,20000,19980,528
20240403,133900,602132150,19990,19990,19990,19980,291
20240403,133800,596315070,19980,19980,19980,19980,91
20240403,133700,594496890,19970,19990,19990,19970,33
20240403,133600,593837480,19980,19970,19980,19970,363
20240403,133500,586585980,19980,19970,19990,19960,351
20240403,133400,579576410,19960,19960,19970,19960,188
20240403,133300,575822640,19940,19930,19960,19930,73
20240403,133200,574366490,19940,19920,19940,19920,313
20240403,133100,568129740,19920,19920,19920,19920,22
20240403,133000,567691500,19920,19910,19930,19890,763
20240403,132900,552503640,19910,19920,19920,19910,40
20240403,132800,551706860,19950,19900,19950,19900,242
20240403,132700,546879700,19940,19880,19950,19880,615
20240403,132600,534628380,19870,19840,19870,19840,96
20240403,132500,532721390,19840,19850,19850,19840,307
20240403,132400,526628800,19850,19840,19850,19840,46
20240403,132300,525715820,19840,19830,19840,19830,293
20240403,132200,519905620,19830,19840,19850,19830,1098
20240403,132100,498118600,19850,19840,19850,19840,50
20240403,132000,497126500,19830,19830,19840,19820,225
20240403,131900,492664840,19820,19790,19820,19790,552
20240403,131800,481734780,19790,19760,19790,19760,27
20240403,131700,481200750,19770,19740,19770,19740,875
20240403,131600,463903190,19740,19740,19740,19740,0
20240403,131500,463903190,19740,19710,19760,19710,216
20240403,131400,459640810,19700,19690,19700,19690,160
20240403,131300,456488950,19700,19700,19700,19700,36
20240403,131200,455779750,19700,19700,19700,19700,10
20240403,131100,455582750,19700,19690,19700,19690,10
20240403,131000,455385760,19700,19690,19700,19690,13
20240403,130900,455129780,19690,19690,19690,19690,0
20240403,130800,455129780,19690,19690,19690,19690,0
20240403,130700,455129780,19690,19700,19700,19690,194
20240403,130600,451308910,19700,19690,19700,19680,76
20240403,130500,449812480,19690,19690,19690,19690,0
20240403,130400,449812480,19690,19690,19690,19690,30
20240403,130300,449221780,19700,19710,19710,19690,8
20240403,130200,449064180,19690,19690,19760,19690,282
20240403,130100,443499350,19690,19690,19690,19690,46
20240403,130000,442593610,19690,19690,19690,19690,30
20240403,125900,442002910,19680,19680,19680,19680,4
20240403,125800,441924190,19680,19690,19690,19680,22
20240403,125700,441491030,19680,19690,19690,19680,66
20240403,125600,440191520,19690,19700,19700,19690,5
20240403,125500,440093060,19690,19690,19690,19690,3
20240403,125400,440033990,19690,19680,19690,19680,37
20240403,125300,439305680,19670,19680,19680,19670,75
20240403,125200,437829720,19670,19670,19670,19670,5
20240403,125100,437731370,19670,19670,19670,19670,3
20240403,125000,437672360,19670,19670,19670,19670,6
20240403,124900,437554340,19670,19680,19680,19670,5
20240403,124800,437455980,19680,19660,19720,19660,317
20240403,124700,431219550,19650,19650,19650,19650,3
20240403,124600,431160600,19650,19660,19660,19650,7
20240403,124500,431023040,19650,19650,19650,19650,4
20240403,124400,430944440,19650,19650,19650,19650,5
20240403,124300,430846190,19650,19660,19660,19650,4
20240403,124200,430767580,19660,19650,19660,19650,6
20240403,124100,430649670,19660,19660,19660,19650,113
20240403,124000,428428130,19650,19650,19650,19650,13
20240403,123900,428172680,19650,19660,19660,19650,5
20240403,123800,428074410,19650,19650,19660,19650,16
20240403,123700,427759910,19650,19650,19650,19650,4
20240403,123600,427681310,19650,19650,19650,19650,74
20240403,123500,426227210,19650,19640,19650,19640,11
20240403,123400,426011090,19640,19640,19640,19640,6
20240403,123300,425893250,19650,19640,19650,19640,19
20240403,123200,425519970,19650,19650,19660,19650,144
20240403,123100,422690360,19650,19640,19650,19640,81
20240403,123000,421098750,19640,19640,19650,19640,16
20240403,122900,420784410,19640,19650,19650,19640,53
20240403,122800,419743140,19640,19640,19640,19640,3
20240403,122700,419684220,19640,19640,19640,19640,4
20240403,122600,419605660,19650,19650,19650,19640,33
20240403,122500,418957270,19650,19650,19650,19640,33
20240403,122400,418309020,19640,19640,19640,19640,3
20240403,122300,418250100,19650,19640,19650,19640,21
20240403,122200,417837490,19640,19650,19650,19640,16
20240403,122100,417523150,19640,19640,19640,19640,4
20240403,122000,417444590,19640,19640,19640,19640,29
20240403,121900,416875030,19630,19640,19640,19630,5
20240403,121800,416776870,19640,19630,19640,19630,251
20240403,121700,411847310,19630,19630,19640,19630,14
20240403,121600,411572420,19630,19640,19640,19630,132
20240403,121500,408981190,19630,19640,19640,19630,8
20240403,121400,408824130,19640,19630,19640,19630,21
20240403,121300,408411790,19630,19630,19630,19630,6
20240403,121200,408294010,19630,19630,19630,19630,120
20240403,121100,405938410,19640,19630,19640,19630,8
20240403,121000,405781360,19630,19640,19640,19630,37
20240403,120900,405054760,19640,19640,19640,19630,108
20240403,120800,402933680,19640,19630,19640,19630,6
20240403,120700,402815890,19630,19630,19630,19630,38
20240403,120600,402069950,19640,19630,19640,19630,16
20240403,120500,401755810,19630,19630,19640,19630,36
20240403,120400,401048980,19630,19630,19630,19630,6
20240403,120300,400931200,19630,19640,19640,19630,11
20240403,120200,400715200,19630,19630,19630,19630,6
20240403,120100,400597420,19640,19630,19640,19630,7
20240403,120000,400459980,19630,19630,19640,19630,9
20240403,115900,400283260,19630,19620,19630,19620,162
20240403,115800,397103360,19630,19620,19630,19620,12
20240403,115700,396867860,19630,19630,19630,19620,15
20240403,115600,396573450,19640,19620,19640,19620,485
20240403,115500,387048230,19620,19630,19630,19620,698
20240403,115400,373352370,19640,19630,19640,19630,129
20240403,115300,370820090,19640,19630,19640,19630,59
20240403,115200,369661790,19630,19630,19630,19630,4
20240403,115100,369583270,19630,19630,19640,19630,28
20240403,115000,369033620,19630,19630,19630,19630,17
20240403,114900,368699910,19640,19630,19640,19630,16
20240403,114800,368385710,19630,19630,19640,19630,26
20240403,114700,367875210,19640,19630,19640,19630,130
20240403,114600,365322050,19630,19630,19630,19630,18
20240403,114500,364968710,19630,19630,19630,19630,79
20240403,114400,363417940,19640,19630,19640,19630,22
20240403,114300,362986000,19630,19630,19640,19630,6
20240403,114200,362868210,19630,19630,19630,19630,76
20240403,114100,361376330,19630,19640,19650,19630,139
20240403,114000,358646380,19640,19640,19640,19640,4
20240403,113900,358567820,19650,19640,19650,19640,61
20240403,113800,357369630,19640,19640,19650,19640,16
20240403,113700,357055380,19650,19640,19650,19640,22
20240403,113600,356623190,19640,19640,19640,19640,16
20240403,113500,356308950,19640,19650,19650,19640,16
20240403,113400,355994700,19640,19650,19650,19640,65
20240403,113300,354717510,19640,19650,19650,19640,16
20240403,113200,354403260,19640,19640,19640,19640,14
20240403,113100,354128300,19650,19640,19650,19640,20
20240403,113000,353735360,19650,19650,19650,19640,50
20240403,112900,352753270,19640,19650,19650,19640,14
20240403,112800,352478250,19640,19650,19650,19640,32
20240403,112700,351849720,19640,19650,19650,19640,21
20240403,112600,351437130,19640,19640,19640,19640,16
20240403,112500,351122890,19640,19650,19650,19640,34
20240403,112400,350455060,19640,19650,19650,19640,6
20240403,112300,350337210,19640,19640,19640,19640,17
20240403,112200,350003330,19650,19640,19650,19640,19
20240403,112100,349630020,19640,19640,19640,19640,27
20240403,112000,349099740,19640,19650,19650,19640,4
20240403,111900,349021170,19640,19640,19650,19640,37
20240403,111800,348294310,19640,19640,19640,19640,6
20240403,111700,348176470,19640,19640,19650,19640,13
20240403,111600,347921140,19640,19630,19640,19630,107
20240403,111500,345819770,19640,19630,19640,19630,22
20240403,111400,345387710,19630,19630,19630,19630,15
20240403,111300,345093260,19630,19630,19630,19630,40
20240403,111200,344308060,19630,19630,19630,19630,11
20240403,111100,344092130,19630,19620,19630,19620,55
20240403,111000,343012550,19620,19620,19630,19620,24
20240403,110900,342541660,19620,19620,19620,19620,3
20240403,110800,342482800,19620,19620,19630,19620,112
20240403,110700,340285100,19620,19610,19620,19610,36
20240403,110600,339578910,19620,19610,19620,19610,6
20240403,110500,339461240,19610,19600,19610,19600,145
20240403,110400,336617930,19600,19600,19600,19600,3
20240403,110300,336559130,19600,19600,19620,19600,49
20240403,110200,335598380,19600,19620,19620,19600,13
20240403,110100,335343560,19590,19620,19620,19590,15
20240403,110000,335049680,19590,19610,19610,19590,544
20240403,105900,324387110,19610,19590,19610,19590,15
20240403,105800,324093220,19590,19610,19610,19590,520
20240403,105700,313905090,19600,19600,19610,19600,225
20240403,105600,309492930,19590,19620,19620,19590,134
20240403,105500,306867820,19620,19590,19620,19590,14
20240403,105400,306593230,19610,19610,19610,19590,445
20240403,105300,297867000,19600,19590,19610,19590,89
20240403,105200,296122610,19590,19590,19610,19590,48
20240403,105100,295181630,19580,19580,19610,19580,260
20240403,105000,290087330,19580,19590,19590,19580,214
20240403,104900,285896950,19600,19630,19640,19570,2345
20240403,104800,239926780,19630,19640,19640,19630,129
20240403,104700,237394360,19630,19640,19640,19630,194
20240403,104600,233585630,19630,19650,19650,19630,109
20240403,104500,231445070,19640,19650,19650,19640,35
20240403,104400,230757610,19640,19650,19650,19640,266
20240403,104300,225532310,19640,19650,19650,19640,23
20240403,104200,225080490,19650,19650,19650,19640,45
20240403,104100,224196350,19650,19640,19650,19640,27
20240403,104000,223665860,19650,19650,19660,19650,222
20240403,103900,219303510,19650,19660,19660,19650,37
20240403,103800,218576400,19650,19650,19650,19650,80
20240403,103700,217004400,19650,19650,19650,19650,11
20240403,103600,216788250,19660,19660,19660,19650,116
20240403,103500,214507800,19660,19680,19680,19660,423
20240403,103400,206185430,19680,19690,19690,19680,29
20240403,103300,205614580,19680,19680,19680,19680,13
20240403,103200,205358740,19700,19710,19710,19680,960
20240403,103100,186443850,19710,19720,19730,19710,106
20240403,103000,184353500,19730,19720,19730,19720,13
20240403,102900,184097070,19720,19730,19730,19720,13
20240403,102800,183840700,19730,19730,19730,19730,6
20240403,102700,183722320,19720,19730,19730,19720,81
20240403,102600,182124390,19730,19730,19730,19730,54
20240403,102500,181058970,19720,19730,19730,19720,31
20240403,102400,180447570,19720,19750,19750,19720,47
20240403,102300,179520670,19720,19720,19740,19720,23
20240403,102200,179067090,19710,19710,19750,19700,350
20240403,102100,172163810,19710,19710,19730,19710,352
20240403,102000,165225860,19710,19730,19730,19710,115
20240403,101900,162958640,19730,19720,19730,19720,19
20240403,101800,162583850,19730,19730,19730,19720,30
20240403,101700,161992090,19730,19730,19730,19720,26
20240403,101600,161479120,19740,19720,19740,19720,9
20240403,101500,161301480,19750,19750,19750,19720,20
20240403,101400,160907020,19750,19750,19750,19730,26
20240403,101300,160393660,19750,19730,19750,19720,40
20240403,101200,159604370,19740,19720,19740,19700,267
20240403,101100,154340340,19740,19740,19740,19720,151
20240403,101000,151361140,19740,19740,19750,19740,60
20240403,100900,150176730,19740,19740,19750,19740,32
20240403,100800,149544960,19750,19740,19750,19740,114
20240403,100700,147294520,19750,19750,19750,19740,97
20240403,100600,145379540,19740,19750,19760,19740,21
20240403,100500,144964830,19750,19750,19760,19750,42
20240403,100400,144135240,19740,19740,19750,19740,27
20240403,100300,143602220,19750,19740,19750,19740,11
20240403,100200,143385020,19750,19760,19760,19740,18
20240403,100100,143029630,19750,19750,19760,19750,24
20240403,100000,142555620,19740,19750,19760,19740,49
20240403,095900,141587790,19760,19760,19760,19750,25
20240403,095800,141094000,19750,19750,19760,19750,207
20240403,095700,137005220,19760,19760,19760,19750,26
20240403,095600,136491610,19750,19760,19760,19750,26
20240403,095500,135977940,19760,19760,19760,19750,34
20240403,095400,135306370,19760,19760,19760,19760,25
20240403,095300,134812370,19750,19750,19760,19750,62
20240403,095200,133587760,19760,19760,19760,19750,18
20240403,095100,133232130,19750,19760,19760,19750,23
20240403,095000,132777820,19760,19750,19760,19750,29
20240403,094900,132205010,19760,19770,19770,19750,105
20240403,094800,130130430,19760,19770,19770,19760,42
20240403,094700,129300290,19770,19760,19770,19760,11
20240403,094600,129082840,19760,19780,19780,19760,37
20240403,094500,128351370,19770,19770,19780,19770,60
20240403,094400,127165120,19770,19780,19780,19770,43
20240403,094300,126314930,19780,19780,19790,19770,54
20240403,094200,125246800,19780,19780,19780,19780,29
20240403,094100,124673180,19780,19780,19780,19770,70
20240403,094000,123288700,19780,19790,19790,19770,214
20240403,093900,119055780,19790,19800,19800,19780,73
20240403,093800,117611230,19800,19790,19800,19790,11
20240403,093700,117393520,19800,19800,19800,19790,103
20240403,093600,115354270,19790,19790,19790,19790,16
20240403,093500,115037630,19790,19770,19800,19770,26
20240403,093400,114523250,19780,19790,19800,19780,135
20240403,093300,111852550,19790,19810,19810,19790,27
20240403,093200,111317890,19810,19790,19810,19790,12
20240403,093100,111080390,19810,19810,19810,19800,17
20240403,093000,110743770,19800,19780,19810,19780,117
20240403,092900,108428960,19780,19780,19780,19770,35
20240403,092800,107736700,19780,19780,19780,19770,48
20240403,092700,106787520,19780,19790,19790,19780,898
20240403,092600,89021160,19800,19810,19810,19790,13
20240403,092500,88763860,19800,19810,19810,19800,136
20240403,092400,86070980,19800,19800,19800,19800,0
20240403,092300,86070980,19800,19800,19800,19800,12
20240403,092200,85833380,19810,19800,19810,19800,112
20240403,092100,83615750,19800,19810,19810,19800,189
20240403,092000,79871770,19810,19810,19810,19810,1
20240403,091900,79851960,19800,19810,19810,19800,25
20240403,091800,79356850,19800,19800,19800,19800,0
20240403,091700,79356850,19800,19790,19820,19790,44
20240403,091600,78485500,19790,19780,19800,19780,447
20240403,091500,69640520,19780,19790,19790,19780,391
20240403,091400,61905680,19800,19800,19800,19790,109
20240403,091300,59747590,19800,19810,19810,19790,933
20240403,091200,41273980,19810,19830,19830,19810,343
20240403,091100,34476960,19830,19830,19840,19830,330
20240403,091000,27930960,19820,19820,19830,19820,25
20240403,090900,27435430,19820,19820,19830,19820,26
20240403,090800,26920000,19820,19830,19830,19820,195
20240403,090700,23053990,19830,19830,19830,19830,14
20240403,090600,22776370,19840,19850,19850,19840,91
20240403,090500,20970660,19860,19890,19910,19860,387
20240403,090400,13280330,19880,19920,19920,19880,98
20240403,090300,11330600,19920,19960,19960,19920,76
20240403,090200,9814650,19960,19980,19980,19960,27
20240403,090100,9275310,19970,19970,19970,19970,0
20240403,090000,9275310,19970,19990,19990,19970,464