KissMeData/001680/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,183500,1422089250,19260,19260,19260,19260,3959
20240318,183400,1422089250,19260,19260,19260,19260,0
20240318,183300,1422089250,19260,19260,19260,19260,0
20240318,183200,1422089250,19260,19260,19260,19260,0
20240318,183100,1422089250,19260,19260,19260,19260,0
20240318,183000,1422089250,19260,19260,19260,19260,0
20240318,182900,1422089250,19260,19260,19260,19260,0
20240318,182800,1422089250,19260,19260,19260,19260,0
20240318,182700,1422089250,19260,19260,19260,19260,0
20240318,182600,1422089250,19260,19260,19260,19260,0
20240318,182500,1422089250,19260,19260,19260,19260,0
20240318,182400,1422089250,19260,19260,19260,19260,0
20240318,182300,1422089250,19260,19260,19260,19260,0
20240318,182200,1422089250,19260,19260,19260,19260,0
20240318,182100,1422089250,19260,19260,19260,19260,0
20240318,182000,1422089250,19260,19260,19260,19260,0
20240318,181900,1422089250,19260,19260,19260,19260,0
20240318,181800,1422089250,19260,19260,19260,19260,0
20240318,181700,1422089250,19260,19260,19260,19260,0
20240318,181600,1422089250,19260,19260,19260,19260,0
20240318,181500,1422089250,19260,19260,19260,19260,0
20240318,181400,1422089250,19260,19260,19260,19260,0
20240318,181300,1422089250,19260,19260,19260,19260,0
20240318,181200,1422089250,19260,19260,19260,19260,0
20240318,181100,1422089250,19260,19260,19260,19260,0
20240318,181000,1422089250,19260,19260,19260,19260,0
20240318,180900,1422089250,19260,19260,19260,19260,0
20240318,180800,1422089250,19260,19260,19260,19260,0
20240318,180700,1422089250,19260,19260,19260,19260,0
20240318,180600,1422089250,19260,19260,19260,19260,0
20240318,180500,1422089250,19260,19260,19260,19260,3959
20240318,180400,1422089250,19260,19260,19260,19260,0
20240318,180300,1422089250,19260,19260,19260,19260,0
20240318,180200,1422089250,19260,19260,19260,19260,0
20240318,180100,1422089250,19260,19260,19260,19260,0
20240318,180000,1422089250,19260,19260,19260,19260,0
20240318,175900,1422089250,19260,19260,19260,19260,0
20240318,175800,1422089250,19260,19260,19260,19260,0
20240318,175700,1422089250,19260,19260,19260,19260,0
20240318,175600,1422089250,19260,19260,19260,19260,0
20240318,175500,1422089250,19260,19260,19260,19260,0
20240318,175400,1422089250,19260,19260,19260,19260,0
20240318,175300,1422089250,19260,19260,19260,19260,0
20240318,175200,1422089250,19260,19260,19260,19260,0
20240318,175100,1422089250,19260,19260,19260,19260,0
20240318,175000,1422089250,19260,19260,19260,19260,0
20240318,174900,1422089250,19260,19260,19260,19260,0
20240318,174800,1422089250,19260,19260,19260,19260,0
20240318,174700,1422089250,19260,19260,19260,19260,0
20240318,174600,1422089250,19260,19260,19260,19260,0
20240318,174500,1422089250,19260,19260,19260,19260,0
20240318,174400,1422089250,19260,19260,19260,19260,0
20240318,174300,1422089250,19260,19260,19260,19260,0
20240318,174200,1422089250,19260,19260,19260,19260,0
20240318,174100,1422089250,19260,19260,19260,19260,0
20240318,174000,1422089250,19260,19260,19260,19260,0
20240318,173900,1422089250,19260,19260,19260,19260,0
20240318,173800,1422089250,19260,19260,19260,19260,0
20240318,173700,1422089250,19260,19260,19260,19260,0
20240318,173600,1422089250,19260,19260,19260,19260,0
20240318,173500,1422089250,19260,19260,19260,19260,3959
20240318,173400,1422089250,19260,19260,19260,19260,0
20240318,173300,1422089250,19260,19260,19260,19260,0
20240318,173200,1422089250,19260,19260,19260,19260,0
20240318,173100,1422089250,19260,19260,19260,19260,0
20240318,173000,1422089250,19260,19260,19260,19260,0
20240318,172900,1422089250,19260,19260,19260,19260,0
20240318,172800,1422089250,19260,19260,19260,19260,0
20240318,172700,1422089250,19260,19260,19260,19260,0
20240318,172600,1422089250,19260,19260,19260,19260,0
20240318,172500,1422089250,19260,19260,19260,19260,0
20240318,172400,1422089250,19260,19260,19260,19260,0
20240318,172300,1422089250,19260,19260,19260,19260,0
20240318,172200,1422089250,19260,19260,19260,19260,0
20240318,172100,1422089250,19260,19260,19260,19260,0
20240318,172000,1422089250,19260,19260,19260,19260,0
20240318,171900,1422089250,19260,19260,19260,19260,0
20240318,171800,1422089250,19260,19260,19260,19260,0
20240318,171700,1422089250,19260,19260,19260,19260,0
20240318,171600,1422089250,19260,19260,19260,19260,0
20240318,171500,1422089250,19260,19260,19260,19260,0
20240318,171400,1422089250,19260,19260,19260,19260,0
20240318,171300,1422089250,19260,19260,19260,19260,0
20240318,171200,1422089250,19260,19260,19260,19260,0
20240318,171100,1422089250,19260,19260,19260,19260,0
20240318,171000,1422089250,19260,19260,19260,19260,0
20240318,170900,1422089250,19260,19260,19260,19260,0
20240318,170800,1422089250,19260,19260,19260,19260,0
20240318,170700,1422089250,19260,19260,19260,19260,0
20240318,170600,1422089250,19260,19260,19260,19260,0
20240318,170500,1422089250,19260,19260,19260,19260,3959
20240318,170400,1422089250,19260,19260,19260,19260,0
20240318,170300,1422089250,19260,19260,19260,19260,0
20240318,170200,1422089250,19260,19260,19260,19260,0
20240318,170100,1422089250,19260,19260,19260,19260,0
20240318,170000,1422089250,19260,19260,19260,19260,0
20240318,165900,1422089250,19260,19260,19260,19260,0
20240318,165800,1422089250,19260,19260,19260,19260,0
20240318,165700,1422089250,19260,19260,19260,19260,0
20240318,165600,1422089250,19260,19260,19260,19260,0
20240318,165500,1422089250,19260,19260,19260,19260,0
20240318,165400,1422089250,19260,19260,19260,19260,0
20240318,165300,1422089250,19260,19260,19260,19260,0
20240318,165200,1422089250,19260,19260,19260,19260,0
20240318,165100,1422089250,19260,19260,19260,19260,0
20240318,165000,1422089250,19260,19260,19260,19260,0
20240318,164900,1422089250,19260,19260,19260,19260,0
20240318,164800,1422089250,19260,19260,19260,19260,0
20240318,164700,1422089250,19260,19260,19260,19260,0
20240318,164600,1422089250,19260,19260,19260,19260,0
20240318,164500,1422089250,19260,19260,19260,19260,0
20240318,164400,1422089250,19260,19260,19260,19260,0
20240318,164300,1422089250,19260,19260,19260,19260,0
20240318,164200,1422089250,19260,19260,19260,19260,0
20240318,164100,1422089250,19260,19260,19260,19260,0
20240318,164000,1422089250,19260,19260,19260,19260,0
20240318,163900,1422089250,19260,19260,19260,19260,0
20240318,163800,1422089250,19260,19260,19260,19260,0
20240318,163700,1422089250,19260,19260,19260,19260,0
20240318,163600,1422089250,19260,19260,19260,19260,0
20240318,163500,1422089250,19260,19260,19260,19260,3959
20240318,163400,1422089250,19260,19260,19260,19260,0
20240318,163300,1422089250,19260,19260,19260,19260,0
20240318,163200,1422089250,19260,19260,19260,19260,0
20240318,163100,1422089250,19260,19260,19260,19260,0
20240318,163000,1422089250,19260,19260,19260,19260,0
20240318,162900,1422089250,19260,19260,19260,19260,0
20240318,162800,1422089250,19260,19260,19260,19260,0
20240318,162700,1422089250,19260,19260,19260,19260,0
20240318,162600,1422089250,19260,19260,19260,19260,0
20240318,162500,1422089250,19260,19260,19260,19260,0
20240318,162400,1422089250,19260,19260,19260,19260,0
20240318,162300,1422089250,19260,19260,19260,19260,0
20240318,162200,1422089250,19260,19260,19260,19260,0
20240318,162100,1422089250,19260,19260,19260,19260,0
20240318,162000,1422089250,19260,19260,19260,19260,0
20240318,161900,1422089250,19260,19260,19260,19260,0
20240318,161800,1422089250,19260,19260,19260,19260,0
20240318,161700,1422089250,19260,19260,19260,19260,0
20240318,161600,1422089250,19260,19260,19260,19260,0
20240318,161500,1422089250,19260,19260,19260,19260,0
20240318,161400,1422089250,19260,19260,19260,19260,0
20240318,161300,1422089250,19260,19260,19260,19260,0
20240318,161200,1422089250,19260,19260,19260,19260,0
20240318,161100,1422089250,19260,19260,19260,19260,0
20240318,161000,1422089250,19260,19260,19260,19260,0
20240318,160900,1422089250,19260,19260,19260,19260,0
20240318,160800,1422089250,19260,19260,19260,19260,0
20240318,160700,1422089250,19260,19260,19260,19260,0
20240318,160600,1422089250,19260,19260,19260,19260,0
20240318,160500,1422089250,19260,19260,19260,19260,3959
20240318,160400,1422089250,19260,19260,19260,19260,0
20240318,160300,1422089250,19260,19260,19260,19260,0
20240318,160200,1422089250,19260,19260,19260,19260,0
20240318,160100,1422089250,19260,19260,19260,19260,0
20240318,160000,1422089250,19260,19260,19260,19260,0
20240318,155900,1422089250,19260,19260,19260,19260,0
20240318,155800,1422089250,19260,19260,19260,19260,0
20240318,155700,1422089250,19260,19260,19260,19260,0
20240318,155600,1422089250,19260,19260,19260,19260,0
20240318,155500,1422089250,19260,19260,19260,19260,0
20240318,155400,1422089250,19260,19260,19260,19260,0
20240318,155300,1422089250,19260,19260,19260,19260,0
20240318,155200,1422089250,19260,19260,19260,19260,0
20240318,155100,1422089250,19260,19260,19260,19260,0
20240318,155000,1422089250,19260,19260,19260,19260,0
20240318,154900,1422089250,19260,19260,19260,19260,0
20240318,154800,1422089250,19260,19260,19260,19260,0
20240318,154700,1422089250,19260,19260,19260,19260,0
20240318,154600,1422089250,19260,19260,19260,19260,0
20240318,154500,1422089250,19260,19260,19260,19260,0
20240318,154400,1422089250,19260,19260,19260,19260,0
20240318,154300,1422089250,19260,19260,19260,19260,0
20240318,154200,1422089250,19260,19260,19260,19260,0
20240318,154100,1422089250,19260,19260,19260,19260,0
20240318,154000,1422089250,19260,19260,19260,19260,0
20240318,153900,1422089250,19260,19260,19260,19260,0
20240318,153800,1422089250,19260,19260,19260,19260,0
20240318,153700,1422089250,19260,19260,19260,19260,0
20240318,153600,1422089250,19260,19260,19260,19260,0
20240318,153500,1422089250,19260,19260,19260,19260,3959
20240318,153400,1422089250,19260,19260,19260,19260,0
20240318,153300,1422089250,19260,19260,19260,19260,0
20240318,153200,1422089250,19260,19260,19260,19260,0
20240318,153100,1422089250,19260,19260,19260,19260,0
20240318,153000,1422089250,19260,19260,19260,19260,3959
20240318,152900,1345838910,19270,19270,19270,19270,0
20240318,152800,1345838910,19270,19270,19270,19270,0
20240318,152700,1345838910,19270,19270,19270,19270,0
20240318,152600,1345838910,19270,19270,19270,19270,0
20240318,152500,1345838910,19270,19270,19270,19270,0
20240318,152400,1345838910,19270,19270,19270,19270,0
20240318,152300,1345838910,19270,19270,19270,19270,0
20240318,152200,1345838910,19270,19270,19270,19270,0
20240318,152100,1345838910,19270,19270,19270,19270,0
20240318,152000,1345838910,19270,19270,19270,19270,0
20240318,151900,1345838910,19270,19300,19310,19270,78
20240318,151800,1344334010,19300,19300,19310,19300,81
20240318,151700,1342770250,19300,19270,19340,19260,908
20240318,151600,1325256950,19270,19260,19270,19260,138
20240318,151500,1322597810,19260,19260,19270,19260,524
20240318,151400,1312500440,19260,19260,19270,19260,94
20240318,151300,1310689150,19260,19260,19270,19260,31
20240318,151200,1310091880,19260,19260,19270,19260,37
20240318,151100,1309379060,19260,19260,19270,19260,29
20240318,151000,1308820320,19260,19270,19270,19260,148
20240318,150900,1305968470,19260,19260,19270,19260,677
20240318,150800,1292922790,19260,19270,19270,19260,250
20240318,150700,1288105380,19260,19270,19270,19260,39
20240318,150600,1287353960,19270,19270,19270,19260,38
20240318,150500,1286621800,19260,19260,19270,19260,40
20240318,150400,1285851110,19260,19260,19270,19260,121
20240318,150300,1283519530,19260,19260,19270,19260,72
20240318,150200,1282132190,19260,19260,19260,19260,12
20240318,150100,1281901070,19260,19330,19340,19260,784
20240318,150000,1266762250,19330,19330,19340,19330,59
20240318,145900,1265621420,19330,19330,19340,19330,62
20240318,145800,1264422480,19330,19320,19330,19320,205
20240318,145700,1260459910,19330,19330,19340,19320,348
20240318,145600,1253731110,19320,19320,19330,19320,88
20240318,145500,1252030210,19330,19320,19330,19320,78
20240318,145400,1250522600,19320,19320,19320,19320,9
20240318,145300,1250348720,19320,19340,19340,19320,165
20240318,145200,1247158970,19330,19330,19340,19330,41
20240318,145100,1246366200,19330,19320,19340,19320,397
20240318,145000,1238692220,19320,19320,19330,19320,151
20240318,144900,1235773520,19330,19320,19330,19320,38
20240318,144800,1235039120,19330,19320,19330,19320,38
20240318,144700,1234304700,19330,19320,19330,19320,27
20240318,144600,1233782920,19320,19310,19330,19310,25
20240318,144500,1233299860,19330,19330,19330,19310,488
20240318,144400,1223870880,19320,19310,19330,19310,95
20240318,144300,1222035230,19320,19290,19320,19290,66
20240318,144200,1220760230,19300,19280,19300,19280,419
20240318,144100,1212678080,19290,19270,19290,19270,133
20240318,144000,1210113820,19270,19270,19280,19270,15
20240318,143900,1209824720,19270,19260,19310,19260,516
20240318,143800,1199871380,19270,19260,19280,19260,761
20240318,143700,1185207030,19270,19310,19310,19270,2155
20240318,143600,1143617890,19320,19320,19320,19310,29
20240318,143500,1143057690,19310,19310,19320,19310,48
20240318,143400,1142130490,19310,19310,19320,19310,38
20240318,143300,1141396460,19310,19310,19320,19310,145
20240318,143200,1138595150,19310,19310,19320,19310,144
20240318,143100,1135814210,19310,19310,19320,19310,53
20240318,143000,1134790390,19310,19310,19320,19310,35
20240318,142900,1134114370,19310,19310,19320,19310,642
20240318,142800,1121717230,19320,19320,19320,19310,131
20240318,142700,1119186330,19310,19350,19350,19310,852
20240318,142600,1102721130,19350,19350,19350,19350,46
20240318,142500,1101831030,19350,19330,19350,19330,38
20240318,142400,1101095770,19340,19330,19340,19330,77
20240318,142300,1099606620,19340,19330,19340,19320,467
20240318,142200,1090576840,19330,19330,19330,19320,29
20240318,142100,1090016280,19330,19330,19330,19320,69
20240318,142000,1088682780,19330,19330,19330,19320,72
20240318,141900,1087291060,19330,19330,19330,19320,67
20240318,141800,1085996020,19320,19330,19330,19320,79
20240318,141700,1084469080,19320,19330,19330,19320,68
20240318,141600,1083154750,19320,19330,19330,19320,430
20240318,141500,1074843430,19330,19330,19330,19320,331
20240318,141400,1068445270,19330,19320,19330,19320,13
20240318,141300,1068194020,19320,19320,19320,19320,2
20240318,141200,1068155380,19330,19330,19330,19330,4
20240318,141100,1068078060,19320,19330,19330,19320,56
20240318,141000,1066995590,19330,19310,19330,19310,137
20240318,140900,1064348010,19320,19330,19340,19310,680
20240318,140800,1051209810,19340,19330,19340,19330,29
20240318,140700,1050648970,19340,19330,19340,19330,32
20240318,140600,1050030110,19340,19330,19340,19330,28
20240318,140500,1049488620,19340,19320,19340,19320,341
20240318,140400,1042896940,19320,19320,19330,19320,48
20240318,140300,1041969180,19320,19330,19330,19320,22
20240318,140200,1041543960,19330,19320,19330,19320,14
20240318,140100,1041273350,19330,19330,19330,19320,64
20240318,140000,1040036240,19340,19340,19340,19340,29
20240318,135900,1039475380,19320,19330,19340,19320,530
20240318,135800,1029229800,19330,19330,19340,19330,59
20240318,135700,1028089160,19330,19340,19340,19330,28
20240318,135600,1027547650,19330,19330,19340,19330,22
20240318,135500,1027122190,19330,19340,19340,19330,22
20240318,135400,1026696720,19340,19340,19340,19340,18
20240318,135300,1026348600,19330,19330,19340,19320,328
20240318,135200,1020006090,19320,19320,19330,19320,22
20240318,135100,1019580880,19330,19320,19330,19320,27
20240318,135000,1019059070,19330,19330,19340,19320,1303
20240318,134900,993863420,19330,19330,19330,19320,42
20240318,134800,993051580,19330,19330,19330,19320,44
20240318,134700,992201080,19320,19320,19330,19320,195
20240318,134600,988431760,19330,19320,19330,19320,50
20240318,134500,987465310,19330,19320,19330,19320,32
20240318,134400,986846830,19320,19320,19330,19320,22
20240318,134300,986421750,19320,19310,19320,19310,4
20240318,134200,986344480,19330,19310,19330,19310,6
20240318,134100,986228520,19310,19320,19330,19310,739
20240318,134000,971951140,19320,19330,19330,19320,46
20240318,133900,971062350,19330,19320,19330,19320,31
20240318,133800,970463170,19320,19330,19330,19320,17
20240318,133700,970134700,19330,19320,19330,19320,26
20240318,133600,969632170,19330,19320,19330,19320,278
20240318,133500,964259460,19320,19310,19320,19310,6
20240318,133400,964143560,19320,19320,19320,19320,14
20240318,133300,963873080,19320,19320,19320,19320,33
20240318,133200,963235520,19320,19320,19320,19320,50
20240318,133100,962269520,19320,19330,19330,19320,414
20240318,133000,954270480,19330,19310,19330,19310,373
20240318,132900,947062600,19310,19300,19320,19300,47
20240318,132800,946154860,19300,19300,19300,19300,1
20240318,132700,946135560,19310,19300,19310,19300,5
20240318,132600,946039020,19300,19300,19300,19300,52
20240318,132500,945035420,19310,19310,19310,19310,7
20240318,132400,944900250,19320,19300,19320,19300,334
20240318,132300,938448200,19300,19300,19300,19300,60
20240318,132200,937290200,19300,19300,19300,19300,36
20240318,132100,936595400,19290,19290,19290,19290,1
20240318,132000,936576110,19300,19300,19300,19300,3
20240318,131900,936518210,19290,19290,19290,19290,22
20240318,131800,936093830,19300,19310,19310,19300,402
20240318,131700,928332040,19310,19320,19320,19310,72
20240318,131600,926941020,19320,19320,19320,19320,164
20240318,131500,923772540,19330,19330,19340,19330,302
20240318,131400,917934820,19340,19340,19340,19340,31
20240318,131300,917335280,19340,19330,19340,19330,264
20240318,131200,912229530,19330,19340,19340,19330,5
20240318,131100,912132840,19340,19330,19340,19330,253
20240318,131000,907242320,19340,19340,19340,19340,20
20240318,130900,906855520,19340,19340,19340,19330,33
20240318,130800,906217310,19330,19340,19340,19330,107
20240318,130700,904147940,19340,19330,19340,19330,276
20240318,130600,898811340,19320,19330,19330,19320,39
20240318,130500,898057490,19330,19330,19330,19320,9
20240318,130400,897883530,19330,19320,19330,19320,10
20240318,130300,897690270,19320,19320,19340,19320,230
20240318,130200,893242690,19320,19320,19320,19320,1
20240318,130100,893223370,19320,19320,19330,19310,411
20240318,130000,885282760,19310,19310,19310,19310,1
20240318,125900,885263450,19310,19280,19310,19270,407
20240318,125800,877415880,19280,19280,19280,19280,0
20240318,125700,877415880,19280,19280,19280,19270,75
20240318,125600,875969890,19280,19280,19280,19280,30
20240318,125500,875391490,19290,19290,19290,19290,3
20240318,125400,875333620,19280,19290,19290,19280,308
20240318,125300,869392320,19290,19290,19290,19290,2
20240318,125200,869353740,19300,19310,19310,19300,141
20240318,125100,866631630,19300,19310,19310,19300,28
20240318,125000,866090980,19310,19310,19310,19310,9
20240318,124900,865917190,19310,19310,19310,19310,2
20240318,124800,865878570,19300,19310,19310,19300,734
20240318,124700,851706640,19310,19330,19330,19310,348
20240318,124600,844983230,19320,19340,19340,19320,303
20240318,124500,839127460,19340,19340,19340,19340,0
20240318,124400,839127460,19340,19340,19340,19340,5
20240318,124300,839030760,19340,19360,19360,19320,2695
20240318,124200,786884390,19350,19350,19360,19350,1277
20240318,124100,762162600,19350,19350,19350,19350,0
20240318,124000,762162600,19350,19350,19350,19340,48
20240318,123900,761233810,19350,19350,19350,19340,35
20240318,123800,760556580,19340,19340,19340,19340,1
20240318,123700,760537240,19350,19330,19350,19330,168
20240318,123600,757287950,19340,19330,19340,19330,185
20240318,123500,753711850,19330,19340,19350,19330,75
20240318,123400,752261320,19350,19350,19350,19340,26
20240318,123300,751758240,19340,19340,19350,19340,11
20240318,123200,751545410,19340,19340,19340,19340,0
20240318,123100,751545410,19340,19330,19340,19330,251
20240318,123000,746691190,19340,19340,19340,19340,0
20240318,122900,746691190,19340,19340,19340,19340,24
20240318,122800,746227030,19330,19330,19330,19330,106
20240318,122700,744178050,19330,19330,19340,19330,7
20240318,122600,744042690,19330,19350,19360,19330,267
20240318,122500,738877000,19350,19350,19350,19340,382
20240318,122400,731485320,19350,19350,19350,19340,541
20240318,122300,721018010,19350,19350,19350,19350,18
20240318,122200,720669710,19340,19340,19350,19330,316
20240318,122100,714558240,19330,19340,19340,19330,21
20240318,122000,714152110,19330,19330,19340,19330,21
20240318,121900,713746140,19330,19330,19330,19320,278
20240318,121800,708372420,19330,19330,19330,19330,40
20240318,121700,707599220,19330,19330,19330,19330,750
20240318,121600,693101720,19320,19330,19330,19320,10
20240318,121500,692908480,19320,19320,19330,19320,36
20240318,121400,692212680,19330,19330,19330,19330,4
20240318,121300,692135360,19320,19310,19330,19310,224
20240318,121200,687806970,19320,19320,19320,19320,110
20240318,121100,685681770,19310,19310,19310,19310,77
20240318,121000,684194900,19310,19320,19320,19310,43
20240318,120900,683364150,19330,19320,19330,19320,30
20240318,120800,682784500,19320,19320,19330,19320,153
20240318,120700,679827240,19310,19320,19320,19310,33
20240318,120600,679189700,19320,19320,19320,19320,202
20240318,120500,675287060,19320,19320,19330,19320,11
20240318,120400,675074450,19320,19330,19330,19320,315
20240318,120300,668988500,19330,19320,19330,19320,51
20240318,120200,668002810,19330,19320,19330,19320,120
20240318,120100,665683230,19330,19320,19330,19320,188
20240318,120000,662049210,19330,19330,19330,19330,17
20240318,115900,661720600,19320,19330,19330,19320,276
20240318,115800,656388250,19330,19330,19330,19330,5
20240318,115700,656291600,19320,19320,19320,19320,25
20240318,115600,655808600,19320,19310,19330,19310,1291
20240318,115500,630866300,19300,19290,19300,19290,545
20240318,115400,620347840,19290,19280,19300,19280,101
20240318,115300,618399520,19290,19290,19290,19280,29
20240318,115200,617840140,19290,19290,19290,19290,16
20240318,115100,617531500,19280,19290,19290,19280,44
20240318,115000,616683020,19280,19280,19290,19270,402
20240318,114900,608930190,19270,19270,19270,19270,54
20240318,114800,607889610,19270,19260,19270,19260,27
20240318,114700,607369330,19270,19270,19270,19260,66
20240318,114600,606097530,19270,19270,19270,19270,64
20240318,114500,604864250,19270,19260,19270,19260,32
20240318,114400,604247630,19270,19270,19270,19260,289
20240318,114300,598678610,19270,19260,19270,19260,54
20240318,114200,597638370,19270,19270,19270,19270,11
20240318,114100,597426400,19270,19270,19270,19260,25
20240318,114000,596944660,19260,19260,19270,19260,112
20240318,113900,594787390,19260,19260,19270,19260,8
20240318,113800,594633270,19270,19260,19270,19260,373
20240318,113700,587445590,19260,19270,19270,19260,81
20240318,113600,585885030,19270,19270,19270,19260,22
20240318,113500,585461110,19260,19260,19270,19260,76
20240318,113400,583996800,19270,19260,19270,19260,35
20240318,113300,583322500,19260,19250,19270,19250,283
20240318,113200,577873040,19250,19250,19250,19250,14
20240318,113100,577603540,19250,19270,19270,19250,104
20240318,113000,575600490,19270,19270,19270,19270,6
20240318,112900,575484870,19260,19270,19270,19260,106
20240318,112800,573443270,19260,19260,19260,19260,113
20240318,112700,571266890,19260,19260,19270,19250,282
20240318,112600,565834170,19250,19260,19270,19250,118
20240318,112500,563561850,19270,19270,19270,19270,15
20240318,112400,563272800,19270,19260,19270,19260,28
20240318,112300,562733370,19270,19270,19270,19260,31
20240318,112200,562136020,19270,19260,19270,19260,153
20240318,112100,559189130,19250,19260,19270,19250,53
20240318,112000,558168440,19260,19260,19260,19260,5
20240318,111900,558072140,19260,19260,19260,19260,9
20240318,111800,557898800,19260,19260,19260,19260,288
20240318,111700,552351920,19260,19260,19260,19260,4
20240318,111600,552274880,19260,19250,19260,19240,466
20240318,111500,543300430,19240,19240,19250,19240,22
20240318,111400,542876960,19250,19250,19250,19250,19
20240318,111300,542511210,19250,19240,19250,19240,26
20240318,111200,542010720,19250,19250,19250,19240,83
20240318,111100,540413000,19240,19250,19250,19240,76
20240318,111000,538950010,19250,19250,19250,19240,438
20240318,110900,530519470,19240,19250,19250,19240,132
20240318,110800,527979530,19240,19240,19250,19240,485
20240318,110700,518643300,19250,19250,19250,19240,18
20240318,110600,518296820,19250,19250,19250,19240,14
20240318,110500,518027340,19250,19250,19250,19250,37
20240318,110400,517315090,19240,19250,19250,19240,509
20240318,110300,507516940,19250,19250,19250,19240,53
20240318,110200,506496700,19250,19250,19250,19240,155
20240318,110100,503513930,19250,19250,19250,19240,166
20240318,110000,500319010,19250,19250,19250,19240,103
20240318,105900,498336280,19250,19180,19250,19180,1892
20240318,105800,461994710,19190,19180,19190,19180,105
20240318,105700,459979770,19190,19190,19190,19180,21
20240318,105600,459576820,19180,19180,19190,19180,33
20240318,105500,458943580,19180,19190,19190,19180,36
20240318,105400,458252790,19180,19190,19190,19180,24
20240318,105300,457792240,19190,19180,19190,19180,322
20240318,105200,451615020,19180,19180,19180,19180,8
20240318,105100,451461580,19180,19180,19180,19180,31
20240318,105000,450867000,19180,19180,19180,19180,116
20240318,104900,448642120,19190,19190,19190,19190,5
20240318,104800,448546170,19180,19190,19190,19180,44
20240318,104700,447701860,19190,19180,19190,19180,317
20240318,104600,441620990,19170,19170,19170,19170,3
20240318,104500,441563480,19170,19170,19170,19160,17
20240318,104400,441237600,19170,19170,19170,19170,24
20240318,104300,440777520,19170,19170,19170,19160,69
20240318,104200,439454840,19170,19170,19170,19170,55
20240318,104100,438400490,19170,19170,19170,19170,301
20240318,104000,432630320,19160,19160,19160,19160,0
20240318,103900,432630320,19160,19160,19170,19160,55
20240318,103800,431576220,19170,19160,19170,19160,45
20240318,103700,430713670,19170,19170,19170,19170,34
20240318,103600,430061890,19170,19170,19170,19170,43
20240318,103500,429237580,19170,19160,19170,19160,97
20240318,103400,427378800,19160,19150,19160,19140,418
20240318,103300,419373410,19150,19150,19150,19150,30
20240318,103200,418798910,19150,19150,19150,19150,10
20240318,103100,418607410,19150,19150,19150,19150,1
20240318,103000,418588260,19140,19140,19140,19140,30
20240318,102900,418014060,19130,19130,19140,19130,459
20240318,102800,409229920,19120,19120,19120,19120,5
20240318,102700,409134320,19120,19120,19120,19120,2
20240318,102600,409096080,19110,19120,19120,19110,150
20240318,102500,406228290,19120,19120,19120,19120,10
20240318,102400,406037090,19120,19100,19120,19100,244
20240318,102300,401374070,19100,19100,19100,19100,900
20240318,102200,384184070,19100,19110,19110,19100,104
20240318,102100,382197660,19110,19110,19110,19110,0
20240318,102000,382197660,19110,19110,19110,19110,4
20240318,101900,382121220,19110,19110,19110,19110,5
20240318,101800,382025670,19110,19110,19120,19110,268
20240318,101700,376901990,19100,19100,19100,19100,137
20240318,101600,374285290,19110,19110,19110,19110,122
20240318,101500,371953870,19110,19110,19110,19110,0
20240318,101400,371953870,19110,19110,19110,19110,4
20240318,101300,371877430,19120,19120,19120,19120,0
20240318,101200,371877430,19120,19120,19120,19120,574
20240318,101100,360902550,19130,19130,19130,19130,0
20240318,101000,360902550,19130,19130,19130,19130,193
20240318,100900,357210460,19130,19140,19140,19130,34
20240318,100800,356559990,19130,19130,19130,19130,15
20240318,100700,356273040,19140,19140,19140,19140,0
20240318,100600,356273040,19140,19130,19140,19130,312
20240318,100500,350301670,19130,19130,19130,19130,8
20240318,100400,350148630,19130,19130,19130,19130,306
20240318,100300,344294850,19120,19120,19120,19120,1
20240318,100200,344275730,19140,19140,19140,19140,0
20240318,100100,344275730,19140,19140,19140,19140,31
20240318,100000,343682390,19140,19140,19140,19140,90
20240318,095900,341959790,19130,19130,19130,19130,242
20240318,095800,337330330,19130,19140,19140,19130,162
20240318,095700,334229720,19140,19140,19150,19140,285
20240318,095600,328774800,19140,19140,19140,19140,30
20240318,095500,328200600,19140,19130,19140,19130,192
20240318,095400,324527630,19130,19130,19130,19130,12
20240318,095300,324298070,19130,19120,19130,19120,34
20240318,095200,323647690,19120,19120,19120,19120,10
20240318,095100,323456490,19130,19130,19130,19130,25
20240318,095000,322978240,19130,19130,19130,19130,7
20240318,094900,322844330,19130,19140,19140,19130,8
20240318,094800,322691280,19140,19140,19140,19130,40
20240318,094700,321925780,19130,19150,19150,19130,215
20240318,094600,317810750,19150,19150,19150,19150,0
20240318,094500,317810750,19150,19150,19150,19140,23
20240318,094400,317370510,19150,19140,19150,19140,508
20240318,094300,307647100,19140,19140,19140,19140,1
20240318,094200,307627960,19100,19100,19140,19100,357
20240318,094100,300800830,19100,19090,19100,19090,751
20240318,094000,286461200,19090,19090,19100,19090,521
20240318,093900,276512490,19080,19080,19100,19080,1720
20240318,093800,243678410,19090,19080,19100,19080,1508
20240318,093700,214882210,19100,19060,19100,19060,1594
20240318,093600,184479410,19070,19080,19080,19070,97
20240318,093500,182629590,19070,19080,19080,19070,143
20240318,093400,179902460,19080,19090,19090,19080,26
20240318,093300,179406370,19090,19090,19090,19090,2
20240318,093200,179368190,19080,19090,19090,19080,36
20240318,093100,178681300,19090,19090,19100,19090,494
20240318,093000,169250550,19090,19090,19090,19090,8
20240318,092900,169097830,19080,19080,19080,19080,0
20240318,092800,169097830,19080,19080,19080,19080,0
20240318,092700,169097830,19080,19080,19080,19080,101
20240318,092600,167170750,19080,19080,19080,19080,5
20240318,092500,167075350,19080,19090,19090,19080,133
20240318,092400,164536390,19100,19100,19100,19100,0
20240318,092300,164536390,19100,19090,19100,19090,39
20240318,092200,163791500,19100,19100,19100,19100,50
20240318,092100,162836500,19100,19070,19100,19070,681
20240318,092000,149837910,19060,19090,19090,19050,4066
20240318,091900,72359710,19080,19080,19080,19080,213
20240318,091800,68295670,19070,19070,19070,19070,0
20240318,091700,68295670,19070,19070,19070,19070,168
20240318,091600,65091910,19060,19060,19060,19060,30
20240318,091500,64520110,19060,19060,19060,19060,0
20240318,091400,64520110,19060,19070,19070,19060,110
20240318,091300,62423270,19080,19110,19110,19080,634
20240318,091200,50319440,19110,19110,19110,19110,45
20240318,091100,49459490,19100,19100,19100,19100,1
20240318,091000,49440390,19100,19100,19120,19100,125
20240318,090900,47050830,19100,19100,19100,19100,1
20240318,090800,47031730,19100,19100,19100,19100,3
20240318,090700,46974430,19110,19120,19120,19100,606
20240318,090600,35397140,19110,19110,19110,19100,286
20240318,090500,29933570,19100,19130,19130,19100,143
20240318,090400,27200370,19140,19140,19140,19130,12
20240318,090300,26970700,19140,19140,19150,19140,52
20240318,090200,25975290,19140,19140,19140,19140,109
20240318,090100,23889030,19140,19150,19150,19140,239
20240318,090000,19312530,19150,19180,19180,19150,1005