KissMeData/020000/min/candle-20240320.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240320,190400,1173062150,19860,19860,19860,19860,748
20240320,190300,1173062150,19860,19860,19860,19860,0
20240320,190200,1173062150,19860,19860,19860,19860,0
20240320,190100,1173062150,19860,19860,19860,19860,0
20240320,190000,1173062150,19860,19860,19860,19860,0
20240320,185900,1173062150,19860,19860,19860,19860,0
20240320,185800,1173062150,19860,19860,19860,19860,0
20240320,185700,1173062150,19860,19860,19860,19860,0
20240320,185600,1173062150,19860,19860,19860,19860,0
20240320,185500,1173062150,19860,19860,19860,19860,0
20240320,185400,1173062150,19860,19860,19860,19860,0
20240320,185300,1173062150,19860,19860,19860,19860,0
20240320,185200,1173062150,19860,19860,19860,19860,0
20240320,185100,1173062150,19860,19860,19860,19860,0
20240320,185000,1173062150,19860,19860,19860,19860,0
20240320,184900,1173062150,19860,19860,19860,19860,0
20240320,184800,1173062150,19860,19860,19860,19860,0
20240320,184700,1173062150,19860,19860,19860,19860,0
20240320,184600,1173062150,19860,19860,19860,19860,0
20240320,184500,1173062150,19860,19860,19860,19860,0
20240320,184400,1173062150,19860,19860,19860,19860,0
20240320,184300,1173062150,19860,19860,19860,19860,0
20240320,184200,1173062150,19860,19860,19860,19860,0
20240320,184100,1173062150,19860,19860,19860,19860,0
20240320,184000,1173062150,19860,19860,19860,19860,0
20240320,183900,1173062150,19860,19860,19860,19860,0
20240320,183800,1173062150,19860,19860,19860,19860,0
20240320,183700,1173062150,19860,19860,19860,19860,0
20240320,183600,1173062150,19860,19860,19860,19860,0
20240320,183500,1173062150,19860,19860,19860,19860,0
20240320,183400,1173062150,19860,19860,19860,19860,748
20240320,183300,1173062150,19860,19860,19860,19860,0
20240320,183200,1173062150,19860,19860,19860,19860,0
20240320,183100,1173062150,19860,19860,19860,19860,0
20240320,183000,1173062150,19860,19860,19860,19860,0
20240320,182900,1173062150,19860,19860,19860,19860,0
20240320,182800,1173062150,19860,19860,19860,19860,0
20240320,182700,1173062150,19860,19860,19860,19860,0
20240320,182600,1173062150,19860,19860,19860,19860,0
20240320,182500,1173062150,19860,19860,19860,19860,0
20240320,182400,1173062150,19860,19860,19860,19860,0
20240320,182300,1173062150,19860,19860,19860,19860,0
20240320,182200,1173062150,19860,19860,19860,19860,0
20240320,182100,1173062150,19860,19860,19860,19860,0
20240320,182000,1173062150,19860,19860,19860,19860,0
20240320,181900,1173062150,19860,19860,19860,19860,0
20240320,181800,1173062150,19860,19860,19860,19860,0
20240320,181700,1173062150,19860,19860,19860,19860,0
20240320,181600,1173062150,19860,19860,19860,19860,0
20240320,181500,1173062150,19860,19860,19860,19860,0
20240320,181400,1173062150,19860,19860,19860,19860,0
20240320,181300,1173062150,19860,19860,19860,19860,0
20240320,181200,1173062150,19860,19860,19860,19860,0
20240320,181100,1173062150,19860,19860,19860,19860,0
20240320,181000,1173062150,19860,19860,19860,19860,0
20240320,180900,1173062150,19860,19860,19860,19860,0
20240320,180800,1173062150,19860,19860,19860,19860,0
20240320,180700,1173062150,19860,19860,19860,19860,0
20240320,180600,1173062150,19860,19860,19860,19860,0
20240320,180500,1173062150,19860,19860,19860,19860,0
20240320,180400,1173062150,19860,19860,19860,19860,748
20240320,180300,1173062150,19860,19860,19860,19860,0
20240320,180200,1173062150,19860,19860,19860,19860,0
20240320,180100,1173062150,19860,19860,19860,19860,0
20240320,180000,1173062150,19860,19860,19860,19860,0
20240320,175900,1173062150,19860,19860,19860,19860,0
20240320,175800,1173062150,19860,19860,19860,19860,0
20240320,175700,1173062150,19860,19860,19860,19860,0
20240320,175600,1173062150,19860,19860,19860,19860,0
20240320,175500,1173062150,19860,19860,19860,19860,0
20240320,175400,1173062150,19860,19860,19860,19860,0
20240320,175300,1173062150,19860,19860,19860,19860,0
20240320,175200,1173062150,19860,19860,19860,19860,0
20240320,175100,1173062150,19860,19860,19860,19860,0
20240320,175000,1173062150,19860,19860,19860,19860,0
20240320,174900,1173062150,19860,19860,19860,19860,0
20240320,174800,1173062150,19860,19860,19860,19860,0
20240320,174700,1173062150,19860,19860,19860,19860,0
20240320,174600,1173062150,19860,19860,19860,19860,0
20240320,174500,1173062150,19860,19860,19860,19860,0
20240320,174400,1173062150,19860,19860,19860,19860,0
20240320,174300,1173062150,19860,19860,19860,19860,0
20240320,174200,1173062150,19860,19860,19860,19860,0
20240320,174100,1173062150,19860,19860,19860,19860,0
20240320,174000,1173062150,19860,19860,19860,19860,0
20240320,173900,1173062150,19860,19860,19860,19860,0
20240320,173800,1173062150,19860,19860,19860,19860,0
20240320,173700,1173062150,19860,19860,19860,19860,0
20240320,173600,1173062150,19860,19860,19860,19860,0
20240320,173500,1173062150,19860,19860,19860,19860,0
20240320,173400,1173062150,19860,19860,19860,19860,748
20240320,173300,1173062150,19860,19860,19860,19860,0
20240320,173200,1173062150,19860,19860,19860,19860,0
20240320,173100,1173062150,19860,19860,19860,19860,0
20240320,173000,1173062150,19860,19860,19860,19860,0
20240320,172900,1173062150,19860,19860,19860,19860,0
20240320,172800,1173062150,19860,19860,19860,19860,0
20240320,172700,1173062150,19860,19860,19860,19860,0
20240320,172600,1173062150,19860,19860,19860,19860,0
20240320,172500,1173062150,19860,19860,19860,19860,0
20240320,172400,1173062150,19860,19860,19860,19860,0
20240320,172300,1173062150,19860,19860,19860,19860,0
20240320,172200,1173062150,19860,19860,19860,19860,0
20240320,172100,1173062150,19860,19860,19860,19860,0
20240320,172000,1173062150,19860,19860,19860,19860,0
20240320,171900,1173062150,19860,19860,19860,19860,0
20240320,171800,1173062150,19860,19860,19860,19860,0
20240320,171700,1173062150,19860,19860,19860,19860,0
20240320,171600,1173062150,19860,19860,19860,19860,0
20240320,171500,1173062150,19860,19860,19860,19860,0
20240320,171400,1173062150,19860,19860,19860,19860,0
20240320,171300,1173062150,19860,19860,19860,19860,0
20240320,171200,1173062150,19860,19860,19860,19860,0
20240320,171100,1173062150,19860,19860,19860,19860,0
20240320,171000,1173062150,19860,19860,19860,19860,0
20240320,170900,1173062150,19860,19860,19860,19860,0
20240320,170800,1173062150,19860,19860,19860,19860,0
20240320,170700,1173062150,19860,19860,19860,19860,0
20240320,170600,1173062150,19860,19860,19860,19860,0
20240320,170500,1173062150,19860,19860,19860,19860,0
20240320,170400,1173062150,19860,19860,19860,19860,748
20240320,170300,1173062150,19860,19860,19860,19860,0
20240320,170200,1173062150,19860,19860,19860,19860,0
20240320,170100,1173062150,19860,19860,19860,19860,0
20240320,170000,1173062150,19860,19860,19860,19860,0
20240320,165900,1173062150,19860,19860,19860,19860,0
20240320,165800,1173062150,19860,19860,19860,19860,0
20240320,165700,1173062150,19860,19860,19860,19860,0
20240320,165600,1173062150,19860,19860,19860,19860,0
20240320,165500,1173062150,19860,19860,19860,19860,0
20240320,165400,1173062150,19860,19860,19860,19860,0
20240320,165300,1173062150,19860,19860,19860,19860,0
20240320,165200,1173062150,19860,19860,19860,19860,0
20240320,165100,1173062150,19860,19860,19860,19860,0
20240320,165000,1173062150,19860,19860,19860,19860,0
20240320,164900,1173062150,19860,19860,19860,19860,0
20240320,164800,1173062150,19860,19860,19860,19860,0
20240320,164700,1173062150,19860,19860,19860,19860,0
20240320,164600,1173062150,19860,19860,19860,19860,0
20240320,164500,1173062150,19860,19860,19860,19860,0
20240320,164400,1173062150,19860,19860,19860,19860,0
20240320,164300,1173062150,19860,19860,19860,19860,0
20240320,164200,1173062150,19860,19860,19860,19860,0
20240320,164100,1173062150,19860,19860,19860,19860,0
20240320,164000,1173062150,19860,19860,19860,19860,0
20240320,163900,1173062150,19860,19860,19860,19860,0
20240320,163800,1173062150,19860,19860,19860,19860,0
20240320,163700,1173062150,19860,19860,19860,19860,0
20240320,163600,1173062150,19860,19860,19860,19860,0
20240320,163500,1173062150,19860,19860,19860,19860,0
20240320,163400,1173062150,19860,19860,19860,19860,748
20240320,163300,1173062150,19860,19860,19860,19860,0
20240320,163200,1173062150,19860,19860,19860,19860,0
20240320,163100,1173062150,19860,19860,19860,19860,0
20240320,163000,1173062150,19860,19860,19860,19860,0
20240320,162900,1173062150,19860,19860,19860,19860,0
20240320,162800,1173062150,19860,19860,19860,19860,0
20240320,162700,1173062150,19860,19860,19860,19860,0
20240320,162600,1173062150,19860,19860,19860,19860,0
20240320,162500,1173062150,19860,19860,19860,19860,0
20240320,162400,1173062150,19860,19860,19860,19860,0
20240320,162300,1173062150,19860,19860,19860,19860,0
20240320,162200,1173062150,19860,19860,19860,19860,0
20240320,162100,1173062150,19860,19860,19860,19860,0
20240320,162000,1173062150,19860,19860,19860,19860,0
20240320,161900,1173062150,19860,19860,19860,19860,0
20240320,161800,1173062150,19860,19860,19860,19860,0
20240320,161700,1173062150,19860,19860,19860,19860,0
20240320,161600,1173062150,19860,19860,19860,19860,0
20240320,161500,1173062150,19860,19860,19860,19860,0
20240320,161400,1173062150,19860,19860,19860,19860,0
20240320,161300,1173062150,19860,19860,19860,19860,0
20240320,161200,1173062150,19860,19860,19860,19860,0
20240320,161100,1173062150,19860,19860,19860,19860,0
20240320,161000,1173062150,19860,19860,19860,19860,0
20240320,160900,1173062150,19860,19860,19860,19860,0
20240320,160800,1173062150,19860,19860,19860,19860,0
20240320,160700,1173062150,19860,19860,19860,19860,0
20240320,160600,1173062150,19860,19860,19860,19860,0
20240320,160500,1173062150,19860,19860,19860,19860,0
20240320,160400,1173062150,19860,19860,19860,19860,748
20240320,160300,1173062150,19860,19860,19860,19860,0
20240320,160200,1173062150,19860,19860,19860,19860,0
20240320,160100,1173062150,19860,19860,19860,19860,0
20240320,160000,1173062150,19860,19860,19860,19860,0
20240320,155900,1173062150,19860,19860,19860,19860,0
20240320,155800,1173062150,19860,19860,19860,19860,0
20240320,155700,1173062150,19860,19860,19860,19860,0
20240320,155600,1173062150,19860,19860,19860,19860,0
20240320,155500,1173062150,19860,19860,19860,19860,0
20240320,155400,1173062150,19860,19860,19860,19860,0
20240320,155300,1173062150,19860,19860,19860,19860,0
20240320,155200,1173062150,19860,19860,19860,19860,0
20240320,155100,1173062150,19860,19860,19860,19860,0
20240320,155000,1173062150,19860,19860,19860,19860,0
20240320,154900,1173062150,19860,19860,19860,19860,0
20240320,154800,1173062150,19860,19860,19860,19860,0
20240320,154700,1173062150,19860,19860,19860,19860,0
20240320,154600,1173062150,19860,19860,19860,19860,0
20240320,154500,1173062150,19860,19860,19860,19860,0
20240320,154400,1173062150,19860,19860,19860,19860,0
20240320,154300,1173062150,19860,19860,19860,19860,0
20240320,154200,1173062150,19860,19860,19860,19860,0
20240320,154100,1173062150,19860,19860,19860,19860,0
20240320,154000,1173062150,19860,19860,19860,19860,0
20240320,153900,1173062150,19860,19860,19860,19860,0
20240320,153800,1173062150,19860,19860,19860,19860,0
20240320,153700,1173062150,19860,19860,19860,19860,0
20240320,153600,1173062150,19860,19860,19860,19860,0
20240320,153500,1173062150,19860,19860,19860,19860,0
20240320,153400,1173062150,19860,19860,19860,19860,748
20240320,153300,1173062150,19860,19860,19860,19860,0
20240320,153200,1173062150,19860,19860,19860,19860,0
20240320,153100,1173062150,19860,19860,19860,19860,0
20240320,153000,1173062150,19860,19860,19860,19860,748
20240320,152900,1158206870,19870,19870,19870,19870,0
20240320,152800,1158206870,19870,19870,19870,19870,0
20240320,152700,1158206870,19870,19870,19870,19870,0
20240320,152600,1158206870,19870,19870,19870,19870,0
20240320,152500,1158206870,19870,19870,19870,19870,0
20240320,152400,1158206870,19870,19870,19870,19870,0
20240320,152300,1158206870,19870,19870,19870,19870,0
20240320,152200,1158206870,19870,19870,19870,19870,0
20240320,152100,1158206870,19870,19870,19870,19870,0
20240320,152000,1158206870,19870,19870,19870,19870,0
20240320,151900,1158206870,19870,19870,19870,19860,226
20240320,151800,1153717390,19860,19860,19870,19860,327
20240320,151700,1147223020,19860,19860,19870,19860,224
20240320,151600,1142773900,19870,19860,19870,19860,227
20240320,151500,1138263630,19870,19850,19870,19850,258
20240320,151400,1133137640,19860,19860,19870,19850,439
20240320,151300,1124418670,19860,19870,19880,19860,790
20240320,151200,1108719540,19880,19870,19880,19870,270
20240320,151100,1103352260,19880,19880,19880,19870,284
20240320,151000,1097706980,19870,19870,19880,19870,626
20240320,150900,1085266570,19880,19870,19880,19870,270
20240320,150800,1079899110,19880,19880,19880,19870,231
20240320,150700,1075306950,19880,19890,19890,19870,1692
20240320,150600,1041669610,19880,19870,19890,19870,611
20240320,150500,1029522450,19880,19880,19890,19880,1222
20240320,150400,1005227000,19880,19870,19890,19870,389
20240320,150300,997493460,19870,19870,19880,19870,203
20240320,150200,993457960,19880,19860,19880,19860,456
20240320,150100,984396190,19870,19870,19870,19860,230
20240320,150000,979826210,19860,19880,19890,19860,1949
20240320,145900,941091770,19880,19880,19890,19880,685
20240320,145800,927469700,19880,19910,19920,19870,493
20240320,145700,917659990,19910,19890,19950,19890,1778
20240320,145600,882260640,19890,19900,19900,19890,320
20240320,145500,875893130,19900,19900,19900,19890,1240
20240320,145400,851226440,19890,19920,19920,19890,202
20240320,145300,847204910,19930,19910,19940,19900,621
20240320,145200,834836950,19920,19920,19930,19910,366
20240320,145100,827545740,19920,19890,19920,19890,107
20240320,145000,825415210,19900,19880,19900,19880,212
20240320,144900,821197430,19880,19870,19880,19870,53
20240320,144800,820143860,19870,19890,19890,19870,894
20240320,144700,802362530,19890,19890,19890,19890,5
20240320,144600,802263080,19890,19890,19890,19890,57
20240320,144500,801129350,19890,19900,19910,19890,546
20240320,144400,790263780,19890,19900,19900,19890,40
20240320,144300,789467880,19900,19890,19900,19890,42
20240320,144200,788632130,19890,19890,19900,19890,25
20240320,144100,788134690,19890,19890,19890,19890,5
20240320,144000,788035240,19900,19890,19900,19890,24
20240320,143900,787557690,19890,19890,19900,19890,52
20240320,143800,786522990,19890,19890,19890,19890,5
20240320,143700,786423540,19900,19900,19900,19890,67
20240320,143600,785090270,19890,19890,19900,19890,24
20240320,143500,784612730,19900,19890,19900,19890,23
20240320,143400,784155130,19890,19890,19900,19890,23
20240320,143300,783697470,19890,19900,19900,19890,49
20240320,143200,782722420,19890,19890,19890,19890,5
20240320,143100,782622970,19890,19900,19900,19890,29
20240320,143000,782045980,19890,19890,19900,19890,34
20240320,142900,781369520,19890,19890,19890,19890,7
20240320,142800,781230290,19890,19880,19900,19880,134
20240320,142700,778564870,19880,19890,19890,19880,57
20240320,142600,777431340,19880,19880,19880,19880,12
20240320,142500,777192780,19880,19890,19890,19880,475
20240320,142400,767745130,19890,19890,19900,19890,29
20240320,142300,767168140,19890,19890,19890,19890,11
20240320,142200,766949350,19900,19890,19900,19890,59
20240320,142100,765775460,19890,19890,19900,19890,31
20240320,142000,765158680,19890,19900,19900,19890,31
20240320,141900,764541890,19900,19890,19900,19890,28
20240320,141800,763984910,19900,19890,19900,19890,31
20240320,141700,763368130,19890,19890,19900,19890,56
20240320,141600,762253850,19900,19890,19900,19890,24
20240320,141500,761776450,19890,19890,19900,19890,44
20240320,141400,760900990,19890,19890,19890,19890,11
20240320,141300,760682200,19900,19900,19900,19890,53
20240320,141200,759627530,19890,19900,19900,19890,122
20240320,141100,757199940,19890,19890,19900,19890,31
20240320,141000,756583160,19900,19890,19900,19890,37
20240320,140900,755846980,19890,19890,19900,19890,73
20240320,140800,754394820,19890,19890,19900,19890,57
20240320,140700,753260810,19890,19900,19900,19890,41
20240320,140600,752445030,19900,19890,19900,19890,12
20240320,140500,752206340,19890,19900,19900,19890,111
20240320,140400,749997560,19890,19900,19900,19890,310
20240320,140300,743830580,19890,19890,19900,19890,176
20240320,140200,740328300,19890,19890,19900,19890,61
20240320,140100,739114830,19890,19890,19900,19890,34
20240320,140000,738438380,19900,19890,19900,19890,78
20240320,135900,736886390,19890,19890,19900,19890,16
20240320,135800,736568110,19890,19890,19890,19890,13
20240320,135700,736309540,19890,19890,19900,19890,88
20240320,135600,734559040,19890,19890,19900,19890,13
20240320,135500,734300460,19890,19890,19900,19890,40
20240320,135400,733504680,19890,19890,19900,19890,31
20240320,135300,732887910,19890,19900,19900,19890,81
20240320,135200,731276120,19890,19890,19900,19890,36
20240320,135100,730559840,19890,19890,19900,19890,31
20240320,135000,729943060,19890,19900,19900,19890,47
20240320,134900,729007860,19890,19890,19890,19890,8
20240320,134800,728848740,19900,19890,19900,19890,48
20240320,134700,727893630,19890,19890,19890,19890,8
20240320,134600,727734510,19900,19900,19900,19890,44
20240320,134500,726859140,19890,19910,19910,19880,938
20240320,134400,708200720,19910,19900,19910,19900,45
20240320,134300,707304860,19910,19900,19910,19900,45
20240320,134200,706409110,19910,19890,19910,19890,132
20240320,134100,703782380,19890,19880,19890,19880,116
20240320,134000,701475340,19870,19880,19880,19870,237
20240320,133900,696763870,19870,19880,19880,19870,26
20240320,133800,696247070,19870,19880,19880,19870,39
20240320,133700,695471950,19870,19870,19870,19870,9
20240320,133600,695293120,19880,19880,19880,19880,20
20240320,133500,694895520,19880,19880,19880,19880,0
20240320,133400,694895520,19880,19880,19880,19880,0
20240320,133300,694895520,19880,19880,19880,19880,1
20240320,133200,694875640,19870,19870,19870,19870,0
20240320,133100,694875640,19870,19880,19880,19870,159
20240320,133000,691715120,19890,19890,19890,19890,19
20240320,132900,691337210,19890,19890,19890,19890,19
20240320,132800,690959300,19880,19880,19880,19880,0
20240320,132700,690959300,19880,19880,19880,19880,30
20240320,132600,690362900,19890,19890,19890,19890,1
20240320,132500,690343010,19890,19880,19890,19880,201
20240320,132400,686347120,19880,19880,19880,19880,104
20240320,132300,684279600,19890,19900,19900,19890,46
20240320,132200,683364650,19900,19900,19900,19900,29
20240320,132100,682787550,19890,19890,19890,19890,0
20240320,132000,682787550,19890,19900,19900,19890,125
20240320,131900,680300300,19900,19890,19900,19890,86
20240320,131800,678589750,19890,19890,19890,19890,200
20240320,131700,674611750,19880,19880,19880,19880,15
20240320,131600,674313550,19890,19890,19890,19890,18
20240320,131500,673955530,19890,19880,19890,19880,38
20240320,131400,673199890,19880,19880,19880,19880,12
20240320,131300,672961330,19890,19890,19890,19890,18
20240320,131200,672603310,19890,19880,19890,19880,14
20240320,131100,672324980,19880,19880,19880,19880,18
20240320,131000,671967140,19890,19880,19890,19880,56
20240320,130900,670853600,19880,19890,19890,19880,13
20240320,130800,670595150,19880,19880,19880,19880,18
20240320,130700,670237310,19880,19880,19880,19880,12
20240320,130600,669998750,19880,19880,19880,19880,0
20240320,130500,669998750,19880,19880,19880,19880,0
20240320,130400,669998750,19880,19880,19880,19880,12
20240320,130300,669760190,19880,19880,19880,19880,17
20240320,130200,669422230,19890,19890,19900,19890,43
20240320,130100,668566950,19890,19890,19890,19890,30
20240320,130000,667970250,19900,19900,19900,19900,1
20240320,125900,667950350,19900,19890,19900,19890,21
20240320,125800,667532650,19900,19900,19900,19900,0
20240320,125700,667532650,19900,19900,19910,19900,223
20240320,125600,663092950,19910,19900,19910,19900,46
20240320,125500,662177390,19910,19910,19910,19910,5
20240320,125400,662077840,19900,19900,19900,19900,13
20240320,125300,661819140,19900,19900,19900,19900,1
20240320,125200,661799240,19900,19910,19920,19900,44
20240320,125100,660923230,19910,19910,19910,19910,0
20240320,125000,660923230,19910,19910,19910,19910,0
20240320,124900,660923230,19910,19920,19920,19910,18
20240320,124800,660564830,19910,19910,19910,19910,18
20240320,124700,660206450,19910,19910,19910,19910,11
20240320,124600,659987440,19920,19920,19920,19920,0
20240320,124500,659987440,19920,19910,19920,19910,53
20240320,124400,658932010,19910,19900,19910,19900,53
20240320,124300,657877090,19900,19890,19900,19890,129
20240320,124200,655311100,19890,19890,19890,19890,0
20240320,124100,655311100,19890,19890,19890,19890,20
20240320,124000,654913300,19890,19890,19890,19890,0
20240320,123900,654913300,19890,19890,19890,19890,1
20240320,123800,654893410,19890,19890,19890,19890,18
20240320,123700,654535390,19890,19890,19890,19890,0
20240320,123600,654535390,19890,19890,19890,19890,19
20240320,123500,654157480,19890,19890,19890,19890,1
20240320,123400,654137590,19890,19890,19890,19890,19
20240320,123300,653759680,19880,19880,19890,19880,48
20240320,123200,652805430,19880,19880,19880,19880,26
20240320,123100,652288550,19880,19870,19880,19870,426
20240320,123000,643823920,19870,19870,19870,19870,18
20240320,122900,643466260,19870,19870,19870,19870,0
20240320,122800,643466260,19870,19870,19870,19870,19
20240320,122700,643088730,19870,19870,19870,19870,0
20240320,122600,643088730,19870,19870,19870,19870,6
20240320,122500,642969510,19870,19870,19870,19870,19
20240320,122400,642591980,19870,19870,19870,19870,18
20240320,122300,642234320,19870,19870,19870,19870,0
20240320,122200,642234320,19870,19870,19870,19870,0
20240320,122100,642234320,19870,19870,19870,19870,19
20240320,122000,641856790,19870,19870,19870,19870,0
20240320,121900,641856790,19870,19870,19870,19870,0
20240320,121800,641856790,19870,19870,19870,19870,20
20240320,121700,641459390,19860,19860,19860,19860,0
20240320,121600,641459390,19860,19860,19860,19860,1
20240320,121500,641439530,19870,19870,19870,19870,1
20240320,121400,641419660,19860,19860,19860,19860,94
20240320,121300,639552820,19860,19860,19860,19860,0
20240320,121200,639552820,19860,19870,19870,19860,7
20240320,121100,639413790,19870,19870,19870,19870,1031
20240320,121000,618927820,19870,19870,19870,19870,19
20240320,120900,618550290,19880,19880,19880,19880,27
20240320,120800,618013530,19880,19880,19880,19880,0
20240320,120700,618013530,19880,19880,19880,19880,59
20240320,120600,616840610,19870,19870,19870,19870,0
20240320,120500,616840610,19870,19880,19880,19870,3
20240320,120400,616780980,19870,19870,19870,19870,65
20240320,120300,615489430,19870,19870,19870,19870,55
20240320,120200,614396580,19870,19870,19870,19870,0
20240320,120100,614396580,19870,19880,19880,19870,60
20240320,120000,613204370,19870,19870,19870,19870,0
20240320,115900,613204370,19870,19870,19870,19870,30
20240320,115800,612608270,19880,19880,19880,19880,20
20240320,115700,612210670,19880,19870,19880,19870,153
20240320,115600,609170350,19870,19870,19870,19870,0
20240320,115500,609170350,19870,19860,19870,19860,2
20240320,115400,609130620,19870,19870,19870,19870,75
20240320,115300,607640370,19870,19870,19870,19870,19
20240320,115200,607262840,19870,19860,19870,19860,82
20240320,115100,605633510,19870,19870,19870,19860,25
20240320,115000,605136810,19870,19870,19870,19870,0
20240320,114900,605136810,19870,19870,19870,19870,23
20240320,114800,604679800,19870,19870,19870,19870,2
20240320,114700,604640060,19860,19870,19870,19860,38
20240320,114600,603885330,19870,19870,19870,19870,19
20240320,114500,603507800,19870,19870,19870,19870,1
20240320,114400,603487930,19870,19870,19870,19870,18
20240320,114300,603130270,19870,19870,19870,19870,14
20240320,114200,602852090,19870,19870,19870,19870,30
20240320,114100,602255990,19870,19870,19870,19870,22
20240320,114000,601818850,19870,19870,19870,19870,0
20240320,113900,601818850,19870,19870,19870,19870,0
20240320,113800,601818850,19870,19860,19870,19860,23
20240320,113700,601361890,19860,19860,19860,19860,5
20240320,113600,601262590,19860,19860,19860,19860,249
20240320,113500,596317450,19870,19870,19870,19870,0
20240320,113400,596317450,19870,19870,19870,19870,90
20240320,113300,594529150,19860,19860,19860,19860,0
20240320,113200,594529150,19860,19860,19860,19860,114
20240320,113100,592265110,19870,19870,19870,19870,1
20240320,113000,592245240,19860,19860,19860,19860,168
20240320,112900,588908760,19860,19880,19880,19860,806
20240320,112800,572893260,19880,19870,19880,19870,171
20240320,112700,569495140,19880,19880,19880,19880,0
20240320,112600,569495140,19880,19880,19880,19880,0
20240320,112500,569495140,19880,19880,19880,19880,19
20240320,112400,569117420,19870,19870,19870,19870,1
20240320,112300,569097550,19870,19870,19870,19870,0
20240320,112200,569097550,19870,19870,19870,19870,0
20240320,112100,569097550,19870,19880,19880,19870,6
20240320,112000,568978300,19890,19890,19890,19890,0
20240320,111900,568978300,19890,19860,19890,19860,64
20240320,111800,567707040,19860,19880,19880,19860,910
20240320,111700,549625480,19890,19890,19890,19890,1
20240320,111600,549605590,19880,19890,19890,19880,13
20240320,111500,549347140,19890,19890,19890,19890,0
20240320,111400,549347140,19890,19880,19890,19880,260
20240320,111300,544178320,19870,19870,19870,19870,0
20240320,111200,544178320,19870,19870,19870,19870,26
20240320,111100,543661700,19880,19880,19880,19880,21
20240320,111000,543244220,19870,19870,19870,19870,19
20240320,110900,542866690,19880,19880,19880,19880,18
20240320,110800,542508850,19880,19880,19880,19880,75
20240320,110700,541017850,19880,19880,19880,19880,20
20240320,110600,540620250,19870,19870,19870,19870,29
20240320,110500,540044020,19870,19870,19870,19870,0
20240320,110400,540044020,19870,19870,19870,19870,26
20240320,110300,539527400,19880,19880,19880,19880,0
20240320,110200,539527400,19880,19880,19880,19880,1
20240320,110100,539507520,19890,19880,19890,19870,92
20240320,110000,537679420,19880,19890,19890,19880,745
20240320,105900,522861950,19900,19900,19900,19900,1
20240320,105800,522842050,19890,19890,19900,19890,263
20240320,105700,517610970,19890,19890,19890,19890,677
20240320,105600,504145440,19900,19890,19900,19890,55
20240320,105500,503051440,19890,19890,19890,19890,1
20240320,105400,503031550,19900,19900,19900,19900,30
20240320,105300,502434550,19900,19900,19900,19900,0
20240320,105200,502434550,19900,19900,19900,19900,111
20240320,105100,500225650,19890,19900,19900,19880,331
20240320,105000,493643200,19900,19920,19920,19900,928
20240320,104900,475158840,19930,19930,19930,19930,0
20240320,104800,475158840,19930,19930,19930,19930,30
20240320,104700,474560940,19930,19930,19930,19930,1
20240320,104600,474541010,19930,19930,19930,19930,24
20240320,104500,474062690,19930,19930,19940,19920,1498
20240320,104400,444208040,19930,19930,19930,19930,2
20240320,104300,444168180,19920,19920,19920,19920,66
20240320,104200,442853460,19920,19910,19930,19910,351
20240320,104100,435862020,19930,19900,19930,19900,352
20240320,104000,428854230,19900,19900,19900,19890,343
20240320,103900,422028650,19900,19900,19920,19900,440
20240320,103800,413268850,19900,19900,19900,19900,155
20240320,103700,410184350,19900,19890,19900,19890,2
20240320,103600,410144560,19890,19890,19890,19890,0
20240320,103500,410144560,19890,19890,19900,19890,70
20240320,103400,408751860,19900,19890,19900,19890,4
20240320,103300,408672290,19890,19890,19890,19890,12
20240320,103200,408433610,19900,19900,19900,19900,18
20240320,103100,408075410,19890,19890,19890,19890,23
20240320,103000,407617940,19890,19890,19890,19890,12
20240320,102900,407379260,19900,19900,19900,19900,1
20240320,102800,407359360,19900,19920,19920,19870,910
20240320,102700,389237910,19930,19930,19930,19930,2
20240320,102600,389198050,19920,19930,19930,19920,45
20240320,102500,388301210,19930,19930,19930,19930,20
20240320,102400,387902610,19930,19930,19930,19930,0
20240320,102300,387902610,19930,19930,19930,19920,218
20240320,102200,383559650,19930,19930,19930,19930,0
20240320,102100,383559650,19930,19920,19930,19920,231
20240320,102000,378956970,19920,19920,19920,19870,455
20240320,101900,369894980,19920,19870,19930,19870,697
20240320,101800,356015720,19920,19930,19930,19920,651
20240320,101700,343047550,19940,19920,19940,19920,28
20240320,101600,342489500,19930,19880,19930,19880,289
20240320,101500,336735790,19900,19900,19900,19900,33
20240320,101400,336079090,19910,19900,19910,19890,91
20240320,101300,334268440,19920,19870,19920,19870,830
20240320,101200,317744940,19870,19870,19870,19870,1
20240320,101100,317725070,19870,19870,19870,19870,0
20240320,101000,317725070,19870,19860,19870,19860,21
20240320,100900,317307990,19870,19870,19870,19860,178
20240320,100800,313772620,19870,19870,19870,19870,80
20240320,100700,312183020,19880,19880,19880,19880,20
20240320,100600,311785420,19880,19880,19880,19880,0
20240320,100500,311785420,19880,19880,19880,19880,19
20240320,100400,311407700,19880,19880,19880,19880,3
20240320,100300,311348060,19880,19870,19880,19870,41
20240320,100200,310533100,19870,19870,19870,19870,36
20240320,100100,309817780,19870,19900,19900,19870,900
20240320,100000,291911900,19910,19920,19920,19910,70
20240320,095900,290518180,19910,19920,19920,19910,20
20240320,095800,290119790,19920,19930,19930,19920,101
20240320,095700,288107400,19940,19940,19950,19940,99
20240320,095600,286132790,19950,19950,19950,19940,322
20240320,095500,279709360,19950,19950,19950,19950,122
20240320,095400,277275460,19960,19960,19980,19960,409
20240320,095300,269105260,19950,19930,19960,19930,1461
20240320,095200,239963430,19930,19930,19940,19930,41
20240320,095100,239146020,19930,19920,19940,19920,263
20240320,095000,233905880,19910,19910,19910,19910,47
20240320,094900,232970110,19910,19900,19910,19900,285
20240320,094800,227298560,19890,19880,19900,19880,671
20240320,094700,213958300,19880,19870,19880,19870,299
20240320,094600,208014210,19860,19860,19890,19860,764
20240320,094500,192826990,19860,19850,19860,19850,212
20240320,094400,188617770,19850,19870,19870,19850,1222
20240320,094300,164359890,19870,19880,19880,19870,36
20240320,094200,163644370,19880,19870,19880,19870,30
20240320,094100,163047990,19870,19830,19870,19830,289
20240320,094000,157314150,19830,19820,19830,19820,3
20240320,093900,157254670,19820,19820,19830,19820,33
20240320,093800,156600590,19830,19830,19830,19820,53
20240320,093700,155549930,19830,19810,19830,19810,185
20240320,093600,151881510,19800,19770,19800,19770,187
20240320,093500,148179130,19770,19860,19880,19770,1640
20240320,093400,115659320,19870,19840,19870,19840,115
20240320,093300,113376660,19830,19810,19840,19810,70
20240320,093200,111988580,19820,19820,19830,19800,343
20240320,093100,105191420,19810,19760,19820,19760,231
20240320,093000,100619500,19760,19780,19780,19750,91
20240320,092900,98820520,19780,19770,19780,19770,5
20240320,092800,98721630,19770,19750,19770,19730,131
20240320,092700,96133530,19750,19750,19760,19740,55
20240320,092600,95047320,19740,19750,19760,19740,60
20240320,092500,93862370,19740,19740,19750,19740,26
20240320,092400,93349030,19740,19740,19760,19740,16
20240320,092300,93033140,19730,19700,19730,19690,388
20240320,092200,85383600,19690,19690,19710,19690,147
20240320,092100,82488290,19680,19730,19730,19680,1246
20240320,092000,57923010,19730,19730,19730,19730,19
20240320,091900,57548140,19730,19730,19730,19730,17
20240320,091800,57212730,19740,19780,19950,19730,1148
20240320,091700,34501460,19770,19770,19770,19770,39
20240320,091600,33730430,19770,19770,19770,19770,0
20240320,091500,33730430,19770,19730,19790,19730,148
20240320,091400,30805360,19740,19700,19740,19700,322
20240320,091300,24455400,19700,19700,19720,19700,39
20240320,091200,23686820,19700,19720,19720,19690,312
20240320,091100,17538080,19720,19720,19720,19720,34
20240320,091000,16867600,19720,19710,19720,19710,58
20240320,090900,15724140,19710,19720,19720,19710,478
20240320,090800,6298890,19720,19720,19720,19720,0
20240320,090700,6298890,19720,19730,19730,19720,88
20240320,090600,4562760,19730,19730,19730,19730,0
20240320,090500,4562760,19730,19730,19730,19730,25
20240320,090400,4069510,19730,19730,19730,19730,1
20240320,090300,4049780,19740,19740,19740,19740,6
20240320,090200,3931340,19740,19750,19750,19740,60
20240320,090100,2746610,19750,19750,19750,19750,0
20240320,090000,2746610,19750,19760,19760,19750,139