KissMeData/020000/min/candle-20240312.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240312,190400,1152936760,19530,19530,19530,19530,553
20240312,190300,1152936760,19530,19530,19530,19530,0
20240312,190200,1152936760,19530,19530,19530,19530,0
20240312,190100,1152936760,19530,19530,19530,19530,0
20240312,190000,1152936760,19530,19530,19530,19530,0
20240312,185900,1152936760,19530,19530,19530,19530,0
20240312,185800,1152936760,19530,19530,19530,19530,0
20240312,185700,1152936760,19530,19530,19530,19530,0
20240312,185600,1152936760,19530,19530,19530,19530,0
20240312,185500,1152936760,19530,19530,19530,19530,0
20240312,185400,1152936760,19530,19530,19530,19530,0
20240312,185300,1152936760,19530,19530,19530,19530,0
20240312,185200,1152936760,19530,19530,19530,19530,0
20240312,185100,1152936760,19530,19530,19530,19530,0
20240312,185000,1152936760,19530,19530,19530,19530,0
20240312,184900,1152936760,19530,19530,19530,19530,0
20240312,184800,1152936760,19530,19530,19530,19530,0
20240312,184700,1152936760,19530,19530,19530,19530,0
20240312,184600,1152936760,19530,19530,19530,19530,0
20240312,184500,1152936760,19530,19530,19530,19530,0
20240312,184400,1152936760,19530,19530,19530,19530,0
20240312,184300,1152936760,19530,19530,19530,19530,0
20240312,184200,1152936760,19530,19530,19530,19530,0
20240312,184100,1152936760,19530,19530,19530,19530,0
20240312,184000,1152936760,19530,19530,19530,19530,0
20240312,183900,1152936760,19530,19530,19530,19530,0
20240312,183800,1152936760,19530,19530,19530,19530,0
20240312,183700,1152936760,19530,19530,19530,19530,0
20240312,183600,1152936760,19530,19530,19530,19530,0
20240312,183500,1152936760,19530,19530,19530,19530,0
20240312,183400,1152936760,19530,19530,19530,19530,553
20240312,183300,1152936760,19530,19530,19530,19530,0
20240312,183200,1152936760,19530,19530,19530,19530,0
20240312,183100,1152936760,19530,19530,19530,19530,0
20240312,183000,1152936760,19530,19530,19530,19530,0
20240312,182900,1152936760,19530,19530,19530,19530,0
20240312,182800,1152936760,19530,19530,19530,19530,0
20240312,182700,1152936760,19530,19530,19530,19530,0
20240312,182600,1152936760,19530,19530,19530,19530,0
20240312,182500,1152936760,19530,19530,19530,19530,0
20240312,182400,1152936760,19530,19530,19530,19530,0
20240312,182300,1152936760,19530,19530,19530,19530,0
20240312,182200,1152936760,19530,19530,19530,19530,0
20240312,182100,1152936760,19530,19530,19530,19530,0
20240312,182000,1152936760,19530,19530,19530,19530,0
20240312,181900,1152936760,19530,19530,19530,19530,0
20240312,181800,1152936760,19530,19530,19530,19530,0
20240312,181700,1152936760,19530,19530,19530,19530,0
20240312,181600,1152936760,19530,19530,19530,19530,0
20240312,181500,1152936760,19530,19530,19530,19530,0
20240312,181400,1152936760,19530,19530,19530,19530,0
20240312,181300,1152936760,19530,19530,19530,19530,0
20240312,181200,1152936760,19530,19530,19530,19530,0
20240312,181100,1152936760,19530,19530,19530,19530,0
20240312,181000,1152936760,19530,19530,19530,19530,0
20240312,180900,1152936760,19530,19530,19530,19530,0
20240312,180800,1152936760,19530,19530,19530,19530,0
20240312,180700,1152936760,19530,19530,19530,19530,0
20240312,180600,1152936760,19530,19530,19530,19530,0
20240312,180500,1152936760,19530,19530,19530,19530,0
20240312,180400,1152936760,19530,19530,19530,19530,553
20240312,180300,1152936760,19530,19530,19530,19530,0
20240312,180200,1152936760,19530,19530,19530,19530,0
20240312,180100,1152936760,19530,19530,19530,19530,0
20240312,180000,1152936760,19530,19530,19530,19530,0
20240312,175900,1152936760,19530,19530,19530,19530,0
20240312,175800,1152936760,19530,19530,19530,19530,0
20240312,175700,1152936760,19530,19530,19530,19530,0
20240312,175600,1152936760,19530,19530,19530,19530,0
20240312,175500,1152936760,19530,19530,19530,19530,0
20240312,175400,1152936760,19530,19530,19530,19530,0
20240312,175300,1152936760,19530,19530,19530,19530,0
20240312,175200,1152936760,19530,19530,19530,19530,0
20240312,175100,1152936760,19530,19530,19530,19530,0
20240312,175000,1152936760,19530,19530,19530,19530,0
20240312,174900,1152936760,19530,19530,19530,19530,0
20240312,174800,1152936760,19530,19530,19530,19530,0
20240312,174700,1152936760,19530,19530,19530,19530,0
20240312,174600,1152936760,19530,19530,19530,19530,0
20240312,174500,1152936760,19530,19530,19530,19530,0
20240312,174400,1152936760,19530,19530,19530,19530,0
20240312,174300,1152936760,19530,19530,19530,19530,0
20240312,174200,1152936760,19530,19530,19530,19530,0
20240312,174100,1152936760,19530,19530,19530,19530,0
20240312,174000,1152936760,19530,19530,19530,19530,0
20240312,173900,1152936760,19530,19530,19530,19530,0
20240312,173800,1152936760,19530,19530,19530,19530,0
20240312,173700,1152936760,19530,19530,19530,19530,0
20240312,173600,1152936760,19530,19530,19530,19530,0
20240312,173500,1152936760,19530,19530,19530,19530,0
20240312,173400,1152936760,19530,19530,19530,19530,553
20240312,173300,1152936760,19530,19530,19530,19530,0
20240312,173200,1152936760,19530,19530,19530,19530,0
20240312,173100,1152936760,19530,19530,19530,19530,0
20240312,173000,1152936760,19530,19530,19530,19530,0
20240312,172900,1152936760,19530,19530,19530,19530,0
20240312,172800,1152936760,19530,19530,19530,19530,0
20240312,172700,1152936760,19530,19530,19530,19530,0
20240312,172600,1152936760,19530,19530,19530,19530,0
20240312,172500,1152936760,19530,19530,19530,19530,0
20240312,172400,1152936760,19530,19530,19530,19530,0
20240312,172300,1152936760,19530,19530,19530,19530,0
20240312,172200,1152936760,19530,19530,19530,19530,0
20240312,172100,1152936760,19530,19530,19530,19530,0
20240312,172000,1152936760,19530,19530,19530,19530,0
20240312,171900,1152936760,19530,19530,19530,19530,0
20240312,171800,1152936760,19530,19530,19530,19530,0
20240312,171700,1152936760,19530,19530,19530,19530,0
20240312,171600,1152936760,19530,19530,19530,19530,0
20240312,171500,1152936760,19530,19530,19530,19530,0
20240312,171400,1152936760,19530,19530,19530,19530,0
20240312,171300,1152936760,19530,19530,19530,19530,0
20240312,171200,1152936760,19530,19530,19530,19530,0
20240312,171100,1152936760,19530,19530,19530,19530,0
20240312,171000,1152936760,19530,19530,19530,19530,0
20240312,170900,1152936760,19530,19530,19530,19530,0
20240312,170800,1152936760,19530,19530,19530,19530,0
20240312,170700,1152936760,19530,19530,19530,19530,0
20240312,170600,1152936760,19530,19530,19530,19530,0
20240312,170500,1152936760,19530,19530,19530,19530,0
20240312,170400,1152936760,19530,19530,19530,19530,553
20240312,170300,1152936760,19530,19530,19530,19530,0
20240312,170200,1152936760,19530,19530,19530,19530,0
20240312,170100,1152936760,19530,19530,19530,19530,0
20240312,170000,1152936760,19530,19530,19530,19530,0
20240312,165900,1152936760,19530,19530,19530,19530,0
20240312,165800,1152936760,19530,19530,19530,19530,0
20240312,165700,1152936760,19530,19530,19530,19530,0
20240312,165600,1152936760,19530,19530,19530,19530,0
20240312,165500,1152936760,19530,19530,19530,19530,0
20240312,165400,1152936760,19530,19530,19530,19530,0
20240312,165300,1152936760,19530,19530,19530,19530,0
20240312,165200,1152936760,19530,19530,19530,19530,0
20240312,165100,1152936760,19530,19530,19530,19530,0
20240312,165000,1152936760,19530,19530,19530,19530,0
20240312,164900,1152936760,19530,19530,19530,19530,0
20240312,164800,1152936760,19530,19530,19530,19530,0
20240312,164700,1152936760,19530,19530,19530,19530,0
20240312,164600,1152936760,19530,19530,19530,19530,0
20240312,164500,1152936760,19530,19530,19530,19530,0
20240312,164400,1152936760,19530,19530,19530,19530,0
20240312,164300,1152936760,19530,19530,19530,19530,0
20240312,164200,1152936760,19530,19530,19530,19530,0
20240312,164100,1152936760,19530,19530,19530,19530,0
20240312,164000,1152936760,19530,19530,19530,19530,0
20240312,163900,1152936760,19530,19530,19530,19530,0
20240312,163800,1152936760,19530,19530,19530,19530,0
20240312,163700,1152936760,19530,19530,19530,19530,0
20240312,163600,1152936760,19530,19530,19530,19530,0
20240312,163500,1152936760,19530,19530,19530,19530,0
20240312,163400,1152936760,19530,19530,19530,19530,553
20240312,163300,1152936760,19530,19530,19530,19530,0
20240312,163200,1152936760,19530,19530,19530,19530,0
20240312,163100,1152936760,19530,19530,19530,19530,0
20240312,163000,1152936760,19530,19530,19530,19530,0
20240312,162900,1152936760,19530,19530,19530,19530,0
20240312,162800,1152936760,19530,19530,19530,19530,0
20240312,162700,1152936760,19530,19530,19530,19530,0
20240312,162600,1152936760,19530,19530,19530,19530,0
20240312,162500,1152936760,19530,19530,19530,19530,0
20240312,162400,1152936760,19530,19530,19530,19530,0
20240312,162300,1152936760,19530,19530,19530,19530,0
20240312,162200,1152936760,19530,19530,19530,19530,0
20240312,162100,1152936760,19530,19530,19530,19530,0
20240312,162000,1152936760,19530,19530,19530,19530,0
20240312,161900,1152936760,19530,19530,19530,19530,0
20240312,161800,1152936760,19530,19530,19530,19530,0
20240312,161700,1152936760,19530,19530,19530,19530,0
20240312,161600,1152936760,19530,19530,19530,19530,0
20240312,161500,1152936760,19530,19530,19530,19530,0
20240312,161400,1152936760,19530,19530,19530,19530,0
20240312,161300,1152936760,19530,19530,19530,19530,0
20240312,161200,1152936760,19530,19530,19530,19530,0
20240312,161100,1152936760,19530,19530,19530,19530,0
20240312,161000,1152936760,19530,19530,19530,19530,0
20240312,160900,1152936760,19530,19530,19530,19530,0
20240312,160800,1152936760,19530,19530,19530,19530,0
20240312,160700,1152936760,19530,19530,19530,19530,0
20240312,160600,1152936760,19530,19530,19530,19530,0
20240312,160500,1152936760,19530,19530,19530,19530,0
20240312,160400,1152936760,19530,19530,19530,19530,553
20240312,160300,1152936760,19530,19530,19530,19530,0
20240312,160200,1152936760,19530,19530,19530,19530,0
20240312,160100,1152936760,19530,19530,19530,19530,0
20240312,160000,1152936760,19530,19530,19530,19530,0
20240312,155900,1152936760,19530,19530,19530,19530,0
20240312,155800,1152936760,19530,19530,19530,19530,0
20240312,155700,1152936760,19530,19530,19530,19530,0
20240312,155600,1152936760,19530,19530,19530,19530,0
20240312,155500,1152936760,19530,19530,19530,19530,0
20240312,155400,1152936760,19530,19530,19530,19530,0
20240312,155300,1152936760,19530,19530,19530,19530,0
20240312,155200,1152936760,19530,19530,19530,19530,0
20240312,155100,1152936760,19530,19530,19530,19530,0
20240312,155000,1152936760,19530,19530,19530,19530,0
20240312,154900,1152936760,19530,19530,19530,19530,0
20240312,154800,1152936760,19530,19530,19530,19530,0
20240312,154700,1152936760,19530,19530,19530,19530,0
20240312,154600,1152936760,19530,19530,19530,19530,0
20240312,154500,1152936760,19530,19530,19530,19530,0
20240312,154400,1152936760,19530,19530,19530,19530,0
20240312,154300,1152936760,19530,19530,19530,19530,0
20240312,154200,1152936760,19530,19530,19530,19530,0
20240312,154100,1152936760,19530,19530,19530,19530,0
20240312,154000,1152936760,19530,19530,19530,19530,0
20240312,153900,1152936760,19530,19530,19530,19530,0
20240312,153800,1152936760,19530,19530,19530,19530,0
20240312,153700,1152936760,19530,19530,19530,19530,0
20240312,153600,1152936760,19530,19530,19530,19530,0
20240312,153500,1152936760,19530,19530,19530,19530,0
20240312,153400,1152936760,19530,19530,19530,19530,553
20240312,153300,1152936760,19530,19530,19530,19530,0
20240312,153200,1152936760,19530,19530,19530,19530,0
20240312,153100,1152936760,19530,19530,19530,19530,0
20240312,153000,1152936760,19530,19530,19530,19530,553
20240312,152900,1142136670,19490,19490,19490,19490,0
20240312,152800,1142136670,19490,19490,19490,19490,0
20240312,152700,1142136670,19490,19490,19490,19490,0
20240312,152600,1142136670,19490,19490,19490,19490,0
20240312,152500,1142136670,19490,19490,19490,19490,0
20240312,152400,1142136670,19490,19490,19490,19490,0
20240312,152300,1142136670,19490,19490,19490,19490,0
20240312,152200,1142136670,19490,19490,19490,19490,0
20240312,152100,1142136670,19490,19490,19490,19490,0
20240312,152000,1142136670,19490,19490,19490,19490,0
20240312,151900,1142136670,19490,19530,19530,19490,436
20240312,151800,1133635280,19540,19530,19540,19530,10
20240312,151700,1133439920,19530,19520,19540,19520,96
20240312,151600,1131564170,19520,19510,19540,19500,96
20240312,151500,1129689530,19520,19550,19550,19510,183
20240312,151400,1126115550,19540,19520,19550,19520,105
20240312,151300,1124063980,19510,19510,19540,19500,185
20240312,151200,1120452730,19540,19510,19540,19500,91
20240312,151100,1118676590,19500,19520,19530,19500,191
20240312,151000,1114947070,19540,19520,19540,19500,139
20240312,150900,1112233330,19540,19500,19540,19500,176
20240312,150800,1108796400,19490,19530,19530,19490,88
20240312,150700,1107078010,19530,19510,19530,19510,174
20240312,150600,1103680260,19510,19500,19530,19500,188
20240312,150500,1100010120,19500,19520,19530,19500,108
20240312,150400,1097902070,19530,19510,19540,19500,173
20240312,150300,1094525400,19540,19500,19540,19500,97
20240312,150200,1092631680,19500,19500,19520,19500,177
20240312,150100,1089177530,19490,19490,19510,19490,89
20240312,150000,1087441590,19510,19490,19510,19490,195
20240312,145900,1083639140,19490,19530,19540,19490,424
20240312,145800,1075365360,19540,19500,19540,19490,171
20240312,145700,1072029690,19510,19510,19550,19490,172
20240312,145600,1068670120,19480,19500,19530,19480,206
20240312,145500,1064652010,19530,19500,19530,19490,243
20240312,145400,1059909860,19500,19490,19510,19490,97
20240312,145300,1058017510,19510,19490,19510,19490,231
20240312,145200,1053510940,19490,19510,19510,19490,555
20240312,145100,1042683790,19500,19500,19510,19490,189
20240312,145000,1038997460,19500,19500,19510,19500,133
20240312,144900,1036403100,19510,19510,19510,19500,147
20240312,144800,1033535750,19500,19500,19510,19500,137
20240312,144700,1030863400,19500,19490,19500,19490,89
20240312,144600,1029127940,19500,19500,19510,19500,503
20240312,144500,1019318600,19500,19490,19510,19490,10
20240312,144400,1019123600,19500,19500,19500,19500,220
20240312,144300,1014833600,19500,19500,19510,19500,329
20240312,144200,1008417250,19520,19510,19530,19510,192
20240312,144100,1004669620,19510,19510,19520,19510,89
20240312,144000,1002932380,19510,19520,19520,19510,146
20240312,143900,1000083060,19520,19520,19520,19520,84
20240312,143800,998443380,19520,19510,19520,19510,190
20240312,143700,994734720,19510,19530,19530,19510,401
20240312,143600,986907810,19530,19520,19530,19520,87
20240312,143500,985208710,19530,19530,19530,19530,182
20240312,143400,981654250,19530,19530,19530,19530,85
20240312,143300,979994200,19520,19540,19540,19520,204
20240312,143200,976009570,19520,19530,19530,19520,100
20240312,143100,974056600,19530,19530,19530,19520,231
20240312,143000,969545780,19520,19520,19520,19520,84
20240312,142900,967906100,19520,19510,19520,19510,177
20240312,142800,964451100,19520,19510,19520,19510,151
20240312,142700,961505080,19510,19510,19520,19510,86
20240312,142600,959826380,19520,19500,19520,19490,490
20240312,142500,950269290,19510,19500,19510,19500,26
20240312,142400,949762280,19490,19480,19490,19480,95
20240312,142300,947911460,19470,19470,19470,19470,28
20240312,142200,947366300,19460,19450,19460,19450,58
20240312,142100,946237990,19450,19450,19450,19450,94
20240312,142000,944409690,19440,19450,19450,19430,140
20240312,141900,941687280,19450,19440,19450,19440,97
20240312,141800,939801590,19440,19420,19440,19420,97
20240312,141700,937916770,19410,19370,19410,19370,243
20240312,141600,933206720,19360,19340,19360,19340,150
20240312,141500,930304600,19340,19340,19340,19340,101
20240312,141400,928351260,19330,19320,19330,19320,131
20240312,141300,925819070,19320,19310,19320,19310,141
20240312,141200,923094970,19310,19310,19310,19310,104
20240312,141100,921086730,19310,19310,19310,19310,42
20240312,141000,920275710,19310,19310,19310,19310,2
20240312,140900,920237090,19310,19310,19310,19310,126
20240312,140800,917804030,19310,19310,19310,19310,2
20240312,140700,917765410,19320,19310,19320,19310,5
20240312,140600,917668830,19310,19310,19310,19310,36
20240312,140500,916973670,19310,19310,19310,19310,96
20240312,140400,915119910,19310,19310,19310,19310,30
20240312,140300,914540610,19310,19310,19310,19310,1
20240312,140200,914521300,19310,19310,19310,19310,4
20240312,140100,914444060,19300,19300,19310,19300,166
20240312,140000,911239630,19300,19320,19320,19300,606
20240312,135900,899533100,19320,19320,19320,19320,0
20240312,135800,899533100,19320,19320,19320,19320,0
20240312,135700,899533100,19320,19330,19330,19320,107
20240312,135600,897464830,19320,19320,19320,19320,0
20240312,135500,897464830,19320,19340,19340,19320,4
20240312,135400,897387510,19320,19320,19320,19320,42
20240312,135300,896576070,19320,19320,19320,19320,2
20240312,135200,896537430,19320,19320,19320,19320,0
20240312,135100,896537430,19320,19320,19320,19320,26
20240312,135000,896035110,19330,19330,19330,19330,0
20240312,134900,896035110,19330,19330,19330,19330,0
20240312,134800,896035110,19330,19330,19330,19330,0
20240312,134700,896035110,19330,19320,19330,19320,63
20240312,134600,894817340,19330,19330,19330,19330,0
20240312,134500,894817340,19330,19330,19330,19330,305
20240312,134400,888921690,19340,19340,19340,19340,714
20240312,134300,875112930,19350,19350,19350,19350,20
20240312,134200,874725930,19350,19350,19350,19350,843
20240312,134100,858413880,19360,19360,19360,19360,374
20240312,134000,851173240,19360,19360,19360,19360,0
20240312,133900,851173240,19360,19360,19360,19360,28
20240312,133800,850631160,19370,19370,19370,19370,0
20240312,133700,850631160,19370,19370,19370,19370,0
20240312,133600,850631160,19370,19370,19370,19360,3
20240312,133500,850573060,19360,19360,19360,19360,6
20240312,133400,850456900,19370,19370,19370,19370,191
20240312,133300,846757230,19370,19370,19370,19370,15
20240312,133200,846466680,19380,19380,19380,19380,0
20240312,133100,846466680,19380,19380,19380,19380,100
20240312,133000,844528680,19390,19390,19390,19390,3
20240312,132900,844470510,19380,19390,19390,19380,15
20240312,132800,844179710,19380,19380,19380,19380,0
20240312,132700,844179710,19380,19380,19380,19380,39
20240312,132600,843423890,19380,19380,19380,19380,10
20240312,132500,843230090,19370,19370,19370,19370,1
20240312,132400,843210720,19390,19390,19390,19390,0
20240312,132300,843210720,19390,19390,19390,19390,10
20240312,132200,843016820,19390,19390,19390,19390,49
20240312,132100,842066710,19390,19390,19390,19390,0
20240312,132000,842066710,19390,19390,19390,19390,0
20240312,131900,842066710,19390,19390,19390,19390,5
20240312,131800,841969760,19390,19380,19390,19380,15
20240312,131700,841679020,19370,19380,19380,19370,20
20240312,131600,841291510,19410,19400,19410,19400,12
20240312,131500,841058700,19390,19380,19390,19380,371
20240312,131400,833868690,19380,19380,19390,19380,24
20240312,131300,833403440,19380,19380,19380,19360,80
20240312,131200,831854440,19380,19380,19380,19380,56
20240312,131100,830769160,19360,19370,19370,19360,33
20240312,131000,830129960,19370,19370,19370,19370,0
20240312,130900,830129960,19370,19370,19370,19370,0
20240312,130800,830129960,19370,19370,19370,19370,1
20240312,130700,830110590,19360,19360,19360,19360,0
20240312,130600,830110590,19360,19360,19360,19360,110
20240312,130500,827980990,19360,19360,19360,19360,10
20240312,130400,827787390,19380,19380,19380,19380,23
20240312,130300,827341650,19380,19380,19380,19380,157
20240312,130200,824298990,19360,19360,19360,19360,2
20240312,130100,824260270,19370,19370,19370,19370,0
20240312,130000,824260270,19370,19370,19370,19370,76
20240312,125900,822788150,19360,19360,19360,19360,18
20240312,125800,822439670,19360,19360,19360,19360,6
20240312,125700,822323510,19360,19360,19360,19360,11
20240312,125600,822110550,19360,19360,19360,19360,944
20240312,125500,803834710,19360,19370,19370,19360,782
20240312,125400,788687480,19360,19370,19380,19360,599
20240312,125300,777084930,19370,19370,19370,19370,76
20240312,125200,775612810,19370,19380,19380,19370,59
20240312,125100,774469930,19370,19370,19370,19370,16
20240312,125000,774160010,19370,19370,19370,19370,83
20240312,124900,772552300,19380,19380,19380,19370,22
20240312,124800,772126050,19380,19380,19380,19360,28
20240312,124700,771583770,19380,19370,19390,19360,1979
20240312,124600,733245960,19370,19390,19390,19370,73
20240312,124500,731831910,19380,19390,19390,19380,781
20240312,124400,716696040,19390,19400,19410,19390,232
20240312,124300,712194950,19380,19400,19400,19380,9
20240312,124200,712020510,19400,19400,19400,19380,28
20240312,124100,711477670,19400,19400,19400,19380,30
20240312,124000,710895750,19400,19380,19400,19380,15
20240312,123900,710605030,19380,19400,19400,19380,79
20240312,123800,709072610,19400,19370,19400,19370,129
20240312,123700,706571350,19380,19390,19390,19380,16
20240312,123600,706261220,19390,19370,19390,19370,252
20240312,123500,701375220,19370,19390,19390,19370,25
20240312,123400,700890690,19370,19370,19370,19370,9
20240312,123300,700716360,19370,19380,19380,19370,212
20240312,123200,696609890,19380,19370,19430,19370,74
20240312,123100,695174880,19380,19370,19380,19370,129
20240312,123000,692675500,19370,19380,19390,19370,165
20240312,122900,689479220,19370,19380,19380,19370,37
20240312,122800,688762340,19380,19370,19380,19370,11
20240312,122700,688549250,19370,19380,19380,19370,26
20240312,122600,688045410,19380,19390,19390,19380,229
20240312,122500,683606080,19390,19390,19420,19390,119
20240312,122400,681298450,19390,19410,19430,19390,154
20240312,122300,678311800,19410,19410,19420,19400,19
20240312,122200,677943020,19410,19410,19420,19390,700
20240312,122100,664361850,19410,19410,19410,19410,4
20240312,122000,664284210,19410,19420,19420,19410,12
20240312,121900,664051280,19420,19430,19430,19420,125
20240312,121800,661622570,19410,19410,19410,19410,27
20240312,121700,661098500,19410,19410,19410,19410,314
20240312,121600,655003760,19410,19410,19420,19410,21
20240312,121500,654596050,19420,19430,19430,19410,59
20240312,121400,653449780,19430,19410,19430,19410,127
20240312,121300,650982250,19410,19410,19430,19410,35
20240312,121200,650302660,19430,19410,19430,19410,27
20240312,121100,649778150,19410,19430,19460,19410,273
20240312,121000,644468320,19410,19410,19410,19410,9
20240312,120900,644293630,19410,19410,19410,19410,31
20240312,120800,643691920,19410,19410,19410,19410,4
20240312,120700,643614280,19410,19420,19420,19410,34
20240312,120600,642954100,19420,19430,19430,19420,56
20240312,120500,641866570,19430,19440,19440,19430,342
20240312,120400,635218240,19440,19440,19440,19440,10
20240312,120300,635023840,19440,19460,19460,19440,814
20240312,120200,619189540,19460,19470,19470,19460,16
20240312,120100,618878130,19460,19460,19460,19460,11
20240312,120000,618664070,19480,19460,19480,19460,12
20240312,115900,618430530,19480,19480,19480,19460,33
20240312,115800,617787850,19480,19480,19480,19460,24
20240312,115700,617320670,19480,19460,19480,19460,7
20240312,115600,617184390,19480,19450,19480,19450,122
20240312,115500,614811300,19460,19440,19460,19440,16
20240312,115400,614500160,19460,19460,19460,19440,19
20240312,115300,614130620,19470,19460,19470,19440,59
20240312,115200,612982390,19460,19460,19460,19460,18
20240312,115100,612632110,19440,19460,19460,19440,96
20240312,115000,610764310,19440,19450,19450,19440,13
20240312,114900,610511530,19460,19460,19460,19440,16
20240312,114800,610200390,19450,19470,19470,19450,25
20240312,114700,609714040,19470,19450,19470,19450,31
20240312,114600,609111050,19470,19470,19500,19450,32
20240312,114500,608487850,19470,19450,19470,19450,23
20240312,114400,608040400,19460,19460,19460,19450,66
20240312,114300,606756490,19480,19470,19490,19460,38
20240312,114200,606016610,19480,19490,19490,19470,116
20240312,114100,603758010,19490,19480,19490,19470,101
20240312,114000,601789740,19480,19500,19500,19480,21
20240312,113900,601380600,19500,19500,19500,19500,5
20240312,113800,601283100,19500,19500,19500,19500,36
20240312,113700,600581100,19500,19500,19500,19500,2
20240312,113600,600542100,19500,19500,19500,19500,5
20240312,113500,600444600,19500,19500,19500,19500,5
20240312,113400,600347100,19500,19470,19500,19470,18
20240312,113300,599996440,19470,19460,19470,19460,16
20240312,113200,599685000,19470,19470,19470,19470,5
20240312,113100,599587650,19470,19450,19550,19450,306
20240312,113000,593618530,19470,19500,19500,19470,232
20240312,112900,589101060,19460,19450,19500,19450,1133
20240312,112800,567021290,19450,19520,19520,19450,673
20240312,112700,553906670,19570,19470,19620,19470,224
20240312,112600,549530730,19470,19480,19500,19470,13
20240312,112500,549277420,19480,19490,19620,19470,614
20240312,112400,537247680,19500,19490,19500,19490,23
20240312,112300,536799340,19490,19490,19490,19490,5
20240312,112200,536701890,19500,19460,19500,19460,117
20240312,112100,534422710,19460,19440,19460,19440,55
20240312,112000,533353020,19440,19440,19450,19440,265
20240312,111900,528199430,19440,19440,19440,19440,5
20240312,111800,528102230,19440,19440,19440,19440,15
20240312,111700,527810630,19430,19430,19450,19430,99
20240312,111600,525886820,19430,19420,19430,19420,14
20240312,111500,525614830,19420,19450,19450,19420,14
20240312,111400,525342740,19450,19450,19450,19450,5
20240312,111300,525245490,19460,19440,19470,19440,20
20240312,111200,524856460,19460,19430,19500,19430,855
20240312,111100,508200330,19430,19420,19430,19420,33
20240312,111000,507559450,19420,19440,19440,19410,263
20240312,110900,502452000,19450,19440,19450,19440,7
20240312,110800,502315870,19450,19470,19470,19440,9
20240312,110700,502140800,19470,19480,19480,19470,26
20240312,110600,501634350,19490,19480,19490,19480,16
20240312,110500,501322620,19490,19490,19490,19490,15
20240312,110400,501030270,19490,19510,19570,19490,615
20240312,110300,489015700,19510,19470,19530,19470,340
20240312,110200,482379850,19470,19460,19470,19460,334
20240312,110100,475877070,19440,19470,19470,19440,14
20240312,110000,475604630,19470,19440,19470,19440,211
20240312,105900,471500680,19440,19440,19440,19440,20
20240312,105800,471111880,19440,19440,19440,19440,5
20240312,105700,471014680,19440,19440,19440,19440,56
20240312,105600,469926040,19440,19440,19440,19440,5
20240312,105500,469828840,19440,19440,19440,19440,5
20240312,105400,469731640,19450,19420,19450,19420,58
20240312,105300,468604140,19420,19420,19420,19420,20
20240312,105200,468215740,19420,19420,19420,19420,46
20240312,105100,467322420,19420,19410,19420,19410,7
20240312,105000,467186520,19410,19410,19420,19410,11
20240312,104900,466972960,19420,19420,19420,19420,10
20240312,104800,466778760,19420,19410,19420,19410,26
20240312,104700,466273990,19420,19420,19420,19400,25
20240312,104600,465788510,19420,19420,19420,19420,5
20240312,104500,465691410,19420,19420,19420,19420,5
20240312,104400,465594310,19420,19420,19420,19420,102
20240312,104300,463613470,19420,19430,19430,19400,94
20240312,104200,461788830,19440,19440,19440,19430,7
20240312,104100,461652770,19440,19440,19440,19430,9
20240312,104000,461477840,19450,19450,19450,19450,5
20240312,103900,461380590,19450,19450,19450,19440,9
20240312,103800,461205580,19450,19440,19450,19440,9
20240312,103700,461030600,19450,19440,19450,19440,28
20240312,103600,460486030,19450,19470,19470,19450,223
20240312,103500,456147810,19470,19470,19470,19470,5
20240312,103400,456050460,19470,19470,19470,19470,16
20240312,103300,455738940,19470,19470,19490,19470,79
20240312,103200,454200730,19460,19470,19500,19450,376
20240312,103100,446883060,19470,19430,19700,19430,1496
20240312,103000,417548250,19430,19430,19440,19430,154
20240312,102900,414554580,19440,19430,19440,19430,44
20240312,102800,413699300,19430,19430,19430,19430,11
20240312,102700,413485570,19430,19410,19430,19410,27
20240312,102600,412961440,19410,19410,19410,19400,8
20240312,102500,412806190,19410,19410,19410,19410,15
20240312,102400,412515040,19410,19410,19410,19410,3
20240312,102300,412456810,19410,19440,19440,19410,147
20240312,102200,409603450,19440,19420,19440,19420,862
20240312,102100,392852080,19420,19420,19420,19420,22
20240312,102000,392424840,19420,19410,19420,19410,50
20240312,101900,391454090,19410,19410,19410,19410,5
20240312,101800,391357040,19410,19410,19410,19410,39
20240312,101700,390600050,19410,19410,19410,19410,4
20240312,101600,390522410,19410,19410,19410,19410,105
20240312,101500,388484360,19410,19410,19410,19410,3
20240312,101400,388426130,19410,19400,19420,19390,214
20240312,101300,384273610,19410,19410,19410,19410,55
20240312,101200,383206060,19410,19400,19410,19400,14
20240312,101100,382934450,19400,19400,19400,19400,2
20240312,101000,382895650,19400,19400,19400,19390,120
20240312,100900,380568550,19400,19400,19400,19400,12
20240312,100800,380335750,19400,19400,19400,19400,103
20240312,100700,378337550,19400,19390,19410,19390,7
20240312,100600,378201740,19410,19410,19410,19410,6
20240312,100500,378085280,19410,19410,19410,19410,3
20240312,100400,378027050,19410,19410,19410,19390,9
20240312,100300,377852380,19410,19410,19410,19410,5
20240312,100200,377755330,19390,19410,19410,19390,7
20240312,100100,377619500,19410,19410,19410,19410,3
20240312,100000,377561270,19410,19400,19410,19400,17
20240312,095900,377231420,19410,19410,19410,19410,7
20240312,095800,377095550,19400,19410,19410,19400,6
20240312,095700,376979120,19400,19410,19410,19400,10
20240312,095600,376785060,19410,19430,19430,19410,213
20240312,095500,372650640,19420,19410,19420,19410,24
20240312,095400,372184580,19410,19420,19420,19410,19
20240312,095300,371815610,19420,19410,19420,19410,15
20240312,095200,371524400,19390,19420,19420,19390,289
20240312,095100,365918460,19420,19460,19460,19420,24
20240312,095000,365452080,19460,19450,19460,19450,6
20240312,094900,365335350,19440,19450,19460,19440,12
20240312,094800,365101940,19460,19450,19460,19450,4
20240312,094700,365024120,19440,19520,19540,19440,2231
20240312,094600,321523560,19520,19530,19530,19520,6
20240312,094500,321406400,19510,19560,19560,19510,214
20240312,094400,317230850,19630,19440,19690,19440,2251
20240312,094300,273191900,19440,19390,19440,19390,195
20240312,094200,269405810,19390,19390,19400,19380,143
20240312,094100,266633380,19380,19380,19380,19380,62
20240312,094000,265431820,19380,19380,19390,19380,18
20240312,093900,265082830,19380,19400,19400,19380,157
20240312,093800,262038780,19390,19390,19390,19390,21
20240312,093700,261631590,19390,19420,19420,19390,104
20240312,093600,259614300,19420,19410,19420,19410,27
20240312,093500,259090130,19390,19390,19410,19390,126
20240312,093400,256646770,19390,19380,19400,19370,114
20240312,093300,254437430,19370,19390,19400,19370,616
20240312,093200,242495510,19400,19440,19440,19400,814
20240312,093100,226691530,19450,19460,19460,19440,542
20240312,093000,216149290,19480,19480,19480,19480,6
20240312,092900,216032410,19480,19490,19490,19480,60
20240312,092800,214863060,19480,19460,19490,19460,67
20240312,092700,213557530,19480,19480,19490,19470,161
20240312,092600,210422280,19500,19500,19510,19490,395
20240312,092500,202722820,19510,19510,19510,19510,14
20240312,092400,202449680,19510,19510,19510,19500,130
20240312,092300,199913400,19510,19500,19520,19500,215
20240312,092200,195718850,19500,19510,19520,19500,15
20240312,092100,195426190,19510,19500,19520,19500,163
20240312,092000,192247100,19510,19530,19530,19490,448
20240312,091900,183510450,19520,19540,19550,19520,257
20240312,091800,178492570,19540,19560,19570,19540,169
20240312,091700,175188520,19560,19570,19570,19560,8
20240312,091600,175031980,19570,19640,19640,19560,1008
20240312,091500,155278420,19640,19620,19640,19620,9
20240312,091400,155101700,19620,19650,19650,19620,344
20240312,091300,148349800,19640,19610,19640,19610,116
20240312,091200,146073070,19610,19620,19650,19600,195
20240312,091100,142246650,19620,19610,19630,19590,178
20240312,091000,138754970,19590,19580,19620,19570,435
20240312,090900,130232290,19580,19580,19580,19570,14
20240312,090800,129958260,19580,19580,19590,19580,612
20240312,090700,117970360,19580,19580,19600,19550,1467
20240312,090600,89228300,19570,19530,19570,19520,674
20240312,090500,76048320,19540,19560,19560,19540,329
20240312,090400,69618130,19560,19510,19570,19510,1579
20240312,090300,38757860,19500,19440,19510,19440,1249
20240312,090200,14445030,19440,19410,19450,19410,253
20240312,090100,9527780,19400,19370,19400,19330,240
20240312,090000,4876460,19360,19350,19360,19350,252