KissMeData/020000/min/candle-20240325.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240325,190400,880002540,19960,19960,19960,19960,706
20240325,190300,880002540,19960,19960,19960,19960,0
20240325,190200,880002540,19960,19960,19960,19960,0
20240325,190100,880002540,19960,19960,19960,19960,0
20240325,190000,880002540,19960,19960,19960,19960,0
20240325,185900,880002540,19960,19960,19960,19960,0
20240325,185800,880002540,19960,19960,19960,19960,0
20240325,185700,880002540,19960,19960,19960,19960,0
20240325,185600,880002540,19960,19960,19960,19960,0
20240325,185500,880002540,19960,19960,19960,19960,0
20240325,185400,880002540,19960,19960,19960,19960,0
20240325,185300,880002540,19960,19960,19960,19960,0
20240325,185200,880002540,19960,19960,19960,19960,0
20240325,185100,880002540,19960,19960,19960,19960,0
20240325,185000,880002540,19960,19960,19960,19960,0
20240325,184900,880002540,19960,19960,19960,19960,0
20240325,184800,880002540,19960,19960,19960,19960,0
20240325,184700,880002540,19960,19960,19960,19960,0
20240325,184600,880002540,19960,19960,19960,19960,0
20240325,184500,880002540,19960,19960,19960,19960,0
20240325,184400,880002540,19960,19960,19960,19960,0
20240325,184300,880002540,19960,19960,19960,19960,0
20240325,184200,880002540,19960,19960,19960,19960,0
20240325,184100,880002540,19960,19960,19960,19960,0
20240325,184000,880002540,19960,19960,19960,19960,0
20240325,183900,880002540,19960,19960,19960,19960,0
20240325,183800,880002540,19960,19960,19960,19960,0
20240325,183700,880002540,19960,19960,19960,19960,0
20240325,183600,880002540,19960,19960,19960,19960,0
20240325,183500,880002540,19960,19960,19960,19960,0
20240325,183400,880002540,19960,19960,19960,19960,706
20240325,183300,880002540,19960,19960,19960,19960,0
20240325,183200,880002540,19960,19960,19960,19960,0
20240325,183100,880002540,19960,19960,19960,19960,0
20240325,183000,880002540,19960,19960,19960,19960,0
20240325,182900,880002540,19960,19960,19960,19960,0
20240325,182800,880002540,19960,19960,19960,19960,0
20240325,182700,880002540,19960,19960,19960,19960,0
20240325,182600,880002540,19960,19960,19960,19960,0
20240325,182500,880002540,19960,19960,19960,19960,0
20240325,182400,880002540,19960,19960,19960,19960,0
20240325,182300,880002540,19960,19960,19960,19960,0
20240325,182200,880002540,19960,19960,19960,19960,0
20240325,182100,880002540,19960,19960,19960,19960,0
20240325,182000,880002540,19960,19960,19960,19960,0
20240325,181900,880002540,19960,19960,19960,19960,0
20240325,181800,880002540,19960,19960,19960,19960,0
20240325,181700,880002540,19960,19960,19960,19960,0
20240325,181600,880002540,19960,19960,19960,19960,0
20240325,181500,880002540,19960,19960,19960,19960,0
20240325,181400,880002540,19960,19960,19960,19960,0
20240325,181300,880002540,19960,19960,19960,19960,0
20240325,181200,880002540,19960,19960,19960,19960,0
20240325,181100,880002540,19960,19960,19960,19960,0
20240325,181000,880002540,19960,19960,19960,19960,0
20240325,180900,880002540,19960,19960,19960,19960,0
20240325,180800,880002540,19960,19960,19960,19960,0
20240325,180700,880002540,19960,19960,19960,19960,0
20240325,180600,880002540,19960,19960,19960,19960,0
20240325,180500,880002540,19960,19960,19960,19960,0
20240325,180400,880002540,19960,19960,19960,19960,706
20240325,180300,880002540,19960,19960,19960,19960,0
20240325,180200,880002540,19960,19960,19960,19960,0
20240325,180100,880002540,19960,19960,19960,19960,0
20240325,180000,880002540,19960,19960,19960,19960,0
20240325,175900,880002540,19960,19960,19960,19960,0
20240325,175800,880002540,19960,19960,19960,19960,0
20240325,175700,880002540,19960,19960,19960,19960,0
20240325,175600,880002540,19960,19960,19960,19960,0
20240325,175500,880002540,19960,19960,19960,19960,0
20240325,175400,880002540,19960,19960,19960,19960,0
20240325,175300,880002540,19960,19960,19960,19960,0
20240325,175200,880002540,19960,19960,19960,19960,0
20240325,175100,880002540,19960,19960,19960,19960,0
20240325,175000,880002540,19960,19960,19960,19960,0
20240325,174900,880002540,19960,19960,19960,19960,0
20240325,174800,880002540,19960,19960,19960,19960,0
20240325,174700,880002540,19960,19960,19960,19960,0
20240325,174600,880002540,19960,19960,19960,19960,0
20240325,174500,880002540,19960,19960,19960,19960,0
20240325,174400,880002540,19960,19960,19960,19960,0
20240325,174300,880002540,19960,19960,19960,19960,0
20240325,174200,880002540,19960,19960,19960,19960,0
20240325,174100,880002540,19960,19960,19960,19960,0
20240325,174000,880002540,19960,19960,19960,19960,0
20240325,173900,880002540,19960,19960,19960,19960,0
20240325,173800,880002540,19960,19960,19960,19960,0
20240325,173700,880002540,19960,19960,19960,19960,0
20240325,173600,880002540,19960,19960,19960,19960,0
20240325,173500,880002540,19960,19960,19960,19960,0
20240325,173400,880002540,19960,19960,19960,19960,706
20240325,173300,880002540,19960,19960,19960,19960,0
20240325,173200,880002540,19960,19960,19960,19960,0
20240325,173100,880002540,19960,19960,19960,19960,0
20240325,173000,880002540,19960,19960,19960,19960,0
20240325,172900,880002540,19960,19960,19960,19960,0
20240325,172800,880002540,19960,19960,19960,19960,0
20240325,172700,880002540,19960,19960,19960,19960,0
20240325,172600,880002540,19960,19960,19960,19960,0
20240325,172500,880002540,19960,19960,19960,19960,0
20240325,172400,880002540,19960,19960,19960,19960,0
20240325,172300,880002540,19960,19960,19960,19960,0
20240325,172200,880002540,19960,19960,19960,19960,0
20240325,172100,880002540,19960,19960,19960,19960,0
20240325,172000,880002540,19960,19960,19960,19960,0
20240325,171900,880002540,19960,19960,19960,19960,0
20240325,171800,880002540,19960,19960,19960,19960,0
20240325,171700,880002540,19960,19960,19960,19960,0
20240325,171600,880002540,19960,19960,19960,19960,0
20240325,171500,880002540,19960,19960,19960,19960,0
20240325,171400,880002540,19960,19960,19960,19960,0
20240325,171300,880002540,19960,19960,19960,19960,0
20240325,171200,880002540,19960,19960,19960,19960,0
20240325,171100,880002540,19960,19960,19960,19960,0
20240325,171000,880002540,19960,19960,19960,19960,0
20240325,170900,880002540,19960,19960,19960,19960,0
20240325,170800,880002540,19960,19960,19960,19960,0
20240325,170700,880002540,19960,19960,19960,19960,0
20240325,170600,880002540,19960,19960,19960,19960,0
20240325,170500,880002540,19960,19960,19960,19960,0
20240325,170400,880002540,19960,19960,19960,19960,706
20240325,170300,880002540,19960,19960,19960,19960,0
20240325,170200,880002540,19960,19960,19960,19960,0
20240325,170100,880002540,19960,19960,19960,19960,0
20240325,170000,880002540,19960,19960,19960,19960,0
20240325,165900,880002540,19960,19960,19960,19960,0
20240325,165800,880002540,19960,19960,19960,19960,0
20240325,165700,880002540,19960,19960,19960,19960,0
20240325,165600,880002540,19960,19960,19960,19960,0
20240325,165500,880002540,19960,19960,19960,19960,0
20240325,165400,880002540,19960,19960,19960,19960,0
20240325,165300,880002540,19960,19960,19960,19960,0
20240325,165200,880002540,19960,19960,19960,19960,0
20240325,165100,880002540,19960,19960,19960,19960,0
20240325,165000,880002540,19960,19960,19960,19960,0
20240325,164900,880002540,19960,19960,19960,19960,0
20240325,164800,880002540,19960,19960,19960,19960,0
20240325,164700,880002540,19960,19960,19960,19960,0
20240325,164600,880002540,19960,19960,19960,19960,0
20240325,164500,880002540,19960,19960,19960,19960,0
20240325,164400,880002540,19960,19960,19960,19960,0
20240325,164300,880002540,19960,19960,19960,19960,0
20240325,164200,880002540,19960,19960,19960,19960,0
20240325,164100,880002540,19960,19960,19960,19960,0
20240325,164000,880002540,19960,19960,19960,19960,0
20240325,163900,880002540,19960,19960,19960,19960,0
20240325,163800,880002540,19960,19960,19960,19960,0
20240325,163700,880002540,19960,19960,19960,19960,0
20240325,163600,880002540,19960,19960,19960,19960,0
20240325,163500,880002540,19960,19960,19960,19960,0
20240325,163400,880002540,19960,19960,19960,19960,706
20240325,163300,880002540,19960,19960,19960,19960,0
20240325,163200,880002540,19960,19960,19960,19960,0
20240325,163100,880002540,19960,19960,19960,19960,0
20240325,163000,880002540,19960,19960,19960,19960,0
20240325,162900,880002540,19960,19960,19960,19960,0
20240325,162800,880002540,19960,19960,19960,19960,0
20240325,162700,880002540,19960,19960,19960,19960,0
20240325,162600,880002540,19960,19960,19960,19960,0
20240325,162500,880002540,19960,19960,19960,19960,0
20240325,162400,880002540,19960,19960,19960,19960,0
20240325,162300,880002540,19960,19960,19960,19960,0
20240325,162200,880002540,19960,19960,19960,19960,0
20240325,162100,880002540,19960,19960,19960,19960,0
20240325,162000,880002540,19960,19960,19960,19960,0
20240325,161900,880002540,19960,19960,19960,19960,0
20240325,161800,880002540,19960,19960,19960,19960,0
20240325,161700,880002540,19960,19960,19960,19960,0
20240325,161600,880002540,19960,19960,19960,19960,0
20240325,161500,880002540,19960,19960,19960,19960,0
20240325,161400,880002540,19960,19960,19960,19960,0
20240325,161300,880002540,19960,19960,19960,19960,0
20240325,161200,880002540,19960,19960,19960,19960,0
20240325,161100,880002540,19960,19960,19960,19960,0
20240325,161000,880002540,19960,19960,19960,19960,0
20240325,160900,880002540,19960,19960,19960,19960,0
20240325,160800,880002540,19960,19960,19960,19960,0
20240325,160700,880002540,19960,19960,19960,19960,0
20240325,160600,880002540,19960,19960,19960,19960,0
20240325,160500,880002540,19960,19960,19960,19960,0
20240325,160400,880002540,19960,19960,19960,19960,706
20240325,160300,880002540,19960,19960,19960,19960,0
20240325,160200,880002540,19960,19960,19960,19960,0
20240325,160100,880002540,19960,19960,19960,19960,0
20240325,160000,880002540,19960,19960,19960,19960,0
20240325,155900,880002540,19960,19960,19960,19960,0
20240325,155800,880002540,19960,19960,19960,19960,0
20240325,155700,880002540,19960,19960,19960,19960,0
20240325,155600,880002540,19960,19960,19960,19960,0
20240325,155500,880002540,19960,19960,19960,19960,0
20240325,155400,880002540,19960,19960,19960,19960,0
20240325,155300,880002540,19960,19960,19960,19960,0
20240325,155200,880002540,19960,19960,19960,19960,0
20240325,155100,880002540,19960,19960,19960,19960,0
20240325,155000,880002540,19960,19960,19960,19960,0
20240325,154900,880002540,19960,19960,19960,19960,0
20240325,154800,880002540,19960,19960,19960,19960,0
20240325,154700,880002540,19960,19960,19960,19960,0
20240325,154600,880002540,19960,19960,19960,19960,0
20240325,154500,880002540,19960,19960,19960,19960,0
20240325,154400,880002540,19960,19960,19960,19960,0
20240325,154300,880002540,19960,19960,19960,19960,0
20240325,154200,880002540,19960,19960,19960,19960,0
20240325,154100,880002540,19960,19960,19960,19960,0
20240325,154000,880002540,19960,19960,19960,19960,0
20240325,153900,880002540,19960,19960,19960,19960,0
20240325,153800,880002540,19960,19960,19960,19960,0
20240325,153700,880002540,19960,19960,19960,19960,0
20240325,153600,880002540,19960,19960,19960,19960,0
20240325,153500,880002540,19960,19960,19960,19960,0
20240325,153400,880002540,19960,19960,19960,19960,706
20240325,153300,880002540,19960,19960,19960,19960,0
20240325,153200,880002540,19960,19960,19960,19960,0
20240325,153100,880002540,19960,19960,19960,19960,0
20240325,153000,880002540,19960,19960,19960,19960,706
20240325,152900,865910780,20000,20000,20000,20000,0
20240325,152800,865910780,20000,20000,20000,20000,0
20240325,152700,865910780,20000,20000,20000,20000,0
20240325,152600,865910780,20000,20000,20000,20000,0
20240325,152500,865910780,20000,20000,20000,20000,0
20240325,152400,865910780,20000,20000,20000,20000,0
20240325,152300,865910780,20000,20000,20000,20000,0
20240325,152200,865910780,20000,20000,20000,20000,0
20240325,152100,865910780,20000,20000,20000,20000,0
20240325,152000,865910780,20000,20000,20000,20000,0
20240325,151900,865910780,20000,19950,20000,19950,516
20240325,151800,855615970,19950,19950,19950,19950,5
20240325,151700,855516220,19950,19960,19980,19950,101
20240325,151600,853499000,19960,19980,19980,19960,248
20240325,151500,848544320,19960,19960,19970,19960,23
20240325,151400,848085190,19960,19980,19980,19960,470
20240325,151300,838699540,19970,19970,19990,19970,333
20240325,151200,832044760,19970,19970,19970,19970,18
20240325,151100,831685300,19980,19970,19980,19970,79
20240325,151000,830107020,19970,19970,19970,19960,76
20240325,150900,828589320,19980,19990,19990,19970,76
20240325,150800,827070770,19970,19960,19970,19960,66
20240325,150700,825753130,19960,19950,19960,19950,20
20240325,150600,825354070,19950,19940,19950,19940,37
20240325,150500,824615940,19940,19940,19940,19940,50
20240325,150400,823618940,19940,19970,19970,19940,1248
20240325,150300,798709270,19970,19980,19990,19970,437
20240325,150200,789977730,19980,19980,19990,19970,58
20240325,150100,788818890,19980,19970,19980,19970,55
20240325,150000,787720130,19970,19970,19970,19960,482
20240325,145900,778094770,19960,19970,19970,19960,57
20240325,145800,776956620,19970,19960,19970,19960,160
20240325,145700,773762340,19950,19950,19950,19950,6
20240325,145600,773642640,19950,19950,19960,19950,112
20240325,145500,771407490,19950,19940,19950,19940,43
20240325,145400,770549690,19950,19940,19950,19940,133
20240325,145300,767896460,19940,19930,19940,19930,103
20240325,145200,765842900,19930,19930,19940,19930,107
20240325,145100,763709850,19930,19930,19930,19930,3
20240325,145000,763650060,19930,19930,19930,19930,5
20240325,144900,763550410,19930,19940,19940,19930,19
20240325,144800,763171730,19940,19940,19940,19940,80
20240325,144700,761576530,19940,19970,19970,19940,733
20240325,144600,746946270,19970,20000,20000,19970,445
20240325,144500,738052570,20000,19990,20000,19990,79
20240325,144400,736472770,19990,19990,19990,19980,61
20240325,144300,735253400,19980,19980,19990,19980,61
20240325,144200,734034070,19980,19970,19980,19970,51
20240325,144100,733015110,19970,19970,19980,19970,68
20240325,144000,731656610,19980,19970,19980,19970,59
20240325,143900,730477850,19970,19970,19970,19970,8
20240325,143800,730318090,19970,19970,19970,19970,103
20240325,143700,728261180,19970,19970,19970,19970,31
20240325,143600,727642110,19970,19990,19990,19970,62
20240325,143500,726402830,19990,20000,20000,19990,184
20240325,143400,722723530,20000,20000,20050,19990,614
20240325,143300,710440870,20000,20000,20050,20000,58
20240325,143200,709278170,20000,20050,20050,20000,5
20240325,143100,709178120,20050,20000,20050,20000,59
20240325,143000,707995420,20050,20050,20050,20000,175
20240325,142900,704487370,20050,20000,20050,20000,281
20240325,142800,698853570,20000,20000,20000,20000,6
20240325,142700,698733570,20050,20000,20050,20000,45
20240325,142600,697831820,20000,20000,20000,20000,12
20240325,142500,697591820,20050,20050,20050,20050,109
20240325,142400,695406370,20050,20000,20050,20000,197
20240325,142300,691458520,20000,19990,20000,19990,60
20240325,142200,690258540,19990,20000,20000,19990,203
20240325,142100,686198660,20000,20000,20000,20000,0
20240325,142000,686198660,20000,20050,20050,20000,235
20240325,141900,681493260,20050,20000,20050,20000,134
20240325,141800,678806610,20000,20050,20050,20000,88
20240325,141700,677043860,20050,20000,20050,20000,21
20240325,141600,676623110,20000,20000,20000,20000,78
20240325,141500,675063110,20050,20100,20100,20000,115
20240325,141400,672760010,20000,20050,20100,20000,428
20240325,141300,664173010,20050,20100,20100,20000,149
20240325,141200,661179810,20100,20050,20100,20000,361
20240325,141100,653941510,20050,20000,20050,20000,62
20240325,141000,652701460,20000,20000,20100,20000,62
20240325,140900,651456560,20000,20000,20050,20000,237
20240325,140800,646705010,20000,20050,20050,20000,138
20240325,140700,643938460,20050,19990,20050,19990,998
20240325,140600,623974840,19980,19980,19980,19980,163
20240325,140500,620718100,19970,19960,19970,19960,67
20240325,140400,619380150,19970,19960,19970,19960,206
20240325,140300,615267760,19950,19960,19960,19950,29
20240325,140200,614689200,19950,19940,19950,19940,50
20240325,140100,613691710,19940,19930,19940,19930,107
20240325,140000,611558970,19930,19930,19930,19920,145
20240325,135900,608669490,19920,19920,19930,19920,164
20240325,135800,605401480,19910,19910,19910,19910,96
20240325,135700,603490120,19900,19900,19900,19900,2
20240325,135600,603450320,19900,19890,19900,19890,93
20240325,135500,601600370,19880,19890,19890,19880,24
20240325,135400,601123230,19890,19890,19910,19890,309
20240325,135300,594976140,19900,19900,19900,19890,208
20240325,135200,590837940,19890,19880,19890,19880,30
20240325,135100,590241350,19890,19870,19890,19870,98
20240325,135000,588293110,19870,19870,19870,19870,0
20240325,134900,588293110,19870,19870,19880,19870,76
20240325,134800,586782710,19870,19870,19870,19870,56
20240325,134700,585669990,19880,19870,19880,19870,644
20240325,134600,572867610,19870,19870,19870,19870,191
20240325,134500,569072440,19870,19860,19870,19860,82
20240325,134400,567443110,19860,19860,19860,19860,12
20240325,134300,567204790,19860,19850,19930,19850,940
20240325,134200,548520880,19850,19850,19850,19850,6
20240325,134100,548401780,19840,19840,19840,19840,11
20240325,134000,548183540,19840,19840,19840,19840,50
20240325,133900,547191540,19840,19840,19840,19840,1
20240325,133800,547171700,19860,19860,19860,19840,113
20240325,133700,544928630,19860,19870,19870,19860,329
20240325,133600,538391520,19870,19870,19870,19870,11
20240325,133500,538172950,19870,19870,19870,19870,1
20240325,133400,538153080,19870,19870,19870,19870,74
20240325,133300,536682700,19880,19870,19880,19870,139
20240325,133200,533919590,19880,19880,19880,19880,0
20240325,133100,533919590,19880,19880,19880,19880,134
20240325,133000,531255670,19870,19870,19870,19870,1
20240325,132900,531235800,19870,19870,19870,19870,11
20240325,132800,531017230,19870,19860,19870,19860,97
20240325,132700,529089850,19860,19860,19860,19860,1
20240325,132600,529069990,19870,19870,19870,19870,139
20240325,132500,526308060,19860,19860,19860,19860,13
20240325,132400,526049880,19870,19870,19870,19870,50
20240325,132300,525056380,19870,19870,19870,19870,101
20240325,132200,523049510,19860,19870,19870,19860,19
20240325,132100,522672110,19860,19850,19860,19850,74
20240325,132000,521202480,19860,19850,19860,19850,2
20240325,131900,521162770,19850,19850,19850,19850,0
20240325,131800,521162770,19850,19850,19850,19850,107
20240325,131700,519038820,19840,19840,19840,19840,16
20240325,131600,518721380,19840,19840,19840,19840,0
20240325,131500,518721380,19840,19840,19840,19840,1
20240325,131400,518701540,19840,19840,19840,19840,1
20240325,131300,518681700,19840,19840,19840,19840,45
20240325,131200,517788900,19840,19840,19840,19840,0
20240325,131100,517788900,19840,19870,19870,19840,631
20240325,131000,505262220,19870,19870,19870,19860,130
20240325,130900,502679230,19870,19870,19870,19870,12
20240325,130800,502440790,19870,19870,19870,19870,78
20240325,130700,500890930,19870,19870,19870,19870,22
20240325,130600,500453790,19860,19860,19860,19860,12
20240325,130500,500215470,19870,19870,19870,19870,112
20240325,130400,497990030,19860,19860,19860,19860,13
20240325,130300,497731850,19860,19860,19860,19860,101
20240325,130200,495725990,19850,19850,19850,19850,13
20240325,130100,495467940,19860,19860,19860,19860,4
20240325,130000,495388500,19860,19850,19860,19850,244
20240325,125900,490542740,19850,19850,19860,19850,16
20240325,125800,490225090,19850,19860,19860,19850,129
20240325,125700,487663350,19850,19850,19860,19850,10
20240325,125600,487464800,19850,19850,19850,19850,7
20240325,125500,487325850,19860,19850,19860,19850,10
20240325,125400,487127340,19850,19860,19860,19850,25
20240325,125300,486631070,19860,19850,19860,19850,9
20240325,125200,486452380,19850,19850,19850,19850,10
20240325,125100,486253880,19850,19850,19850,19850,15
20240325,125000,485956130,19850,19860,19860,19850,376
20240325,124900,478489350,19860,19870,19870,19860,19
20240325,124800,478111950,19860,19860,19860,19860,11
20240325,124700,477893490,19860,19860,19870,19860,23
20240325,124600,477436650,19860,19860,19860,19860,12
20240325,124500,477198330,19860,19860,19860,19860,13
20240325,124400,476940150,19860,19860,19860,19860,8
20240325,124300,476781270,19860,19860,19860,19860,17
20240325,124200,476443650,19860,19880,19880,19860,373
20240325,124100,469031880,19880,19880,19880,19880,26
20240325,124000,468515000,19880,19870,19880,19870,65
20240325,123900,467222810,19880,19880,19880,19870,17
20240325,123800,466884870,19880,19880,19880,19880,13
20240325,123700,466626430,19880,19870,19880,19870,120
20240325,123600,464240860,19880,19870,19880,19870,13
20240325,123500,463982450,19870,19870,19880,19870,153
20240325,123400,460941040,19870,19870,19880,19870,8
20240325,123300,460782050,19870,19870,19870,19870,3
20240325,123200,460722440,19880,19870,19880,19870,99
20240325,123100,458754560,19870,19870,19870,19870,20
20240325,123000,458357160,19870,19870,19870,19870,5
20240325,122900,458257810,19870,19880,19880,19870,25
20240325,122800,457760920,19870,19870,19870,19870,24
20240325,122700,457284040,19870,19870,19870,19870,7
20240325,122600,457144950,19870,19880,19880,19870,30
20240325,122500,456548750,19870,19880,19880,19870,11
20240325,122400,456330130,19870,19870,19870,19870,26
20240325,122300,455813510,19870,19880,19880,19870,8
20240325,122200,455654480,19880,19890,19890,19880,221
20240325,122100,451259280,19890,19900,19900,19890,780
20240325,122000,435737360,19900,19900,19910,19900,24
20240325,121900,435259710,19900,19910,19910,19900,5
20240325,121800,435160200,19910,19900,19910,19900,73
20240325,121700,433706810,19900,19910,19910,19900,431
20240325,121600,425126830,19910,19910,19920,19910,22
20240325,121500,424688750,19910,19910,19910,19910,2
20240325,121400,424648930,19920,19910,19920,19910,118
20240325,121300,422298410,19910,19910,19910,19910,85
20240325,121200,420606060,19910,19920,19920,19910,140
20240325,121100,417817480,19910,19910,19910,19910,19
20240325,121000,417439190,19920,19910,19920,19910,89
20240325,120900,415667130,19910,19910,19910,19900,70
20240325,120800,414273570,19900,19910,19910,19900,118
20240325,120700,411924210,19900,19890,19900,19890,218
20240325,120600,407586020,19890,19890,19900,19890,16
20240325,120500,407267680,19890,19890,19890,19890,14
20240325,120400,406989220,19900,19900,19900,19890,153
20240325,120300,403944860,19890,19890,19890,19890,20
20240325,120200,403547060,19890,19890,19890,19890,111
20240325,120100,401339270,19880,19890,19890,19880,21
20240325,120000,400921720,19890,19890,19890,19880,65
20240325,115900,399628890,19890,19870,19890,19870,54
20240325,115800,398555280,19870,19870,19880,19870,9
20240325,115700,398376390,19870,19890,19890,19870,14
20240325,115600,398098070,19880,19870,19880,19870,69
20240325,115500,396726410,19870,19870,19870,19870,26
20240325,115400,396209790,19870,19860,19870,19860,77
20240325,115300,394679830,19870,19860,19870,19860,22
20240325,115200,394242840,19860,19860,19860,19860,11
20240325,115100,394024380,19860,19870,19870,19860,12
20240325,115000,393786000,19870,19880,19880,19870,190
20240325,114900,390008820,19880,19860,19890,19860,113
20240325,114800,387762820,19860,19860,19860,19860,3
20240325,114700,387703240,19860,19860,19860,19860,44
20240325,114600,386829400,19850,19840,19850,19840,49
20240325,114500,385856860,19850,19840,19850,19840,5
20240325,114400,385757620,19840,19840,19840,19830,329
20240325,114300,379230330,19840,19830,19840,19830,12
20240325,114200,378992310,19830,19840,19840,19830,68
20240325,114100,377643370,19830,19830,19830,19830,27
20240325,114000,377107960,19830,19840,19840,19830,23
20240325,113900,376651810,19830,19830,19830,19830,104
20240325,113800,374589490,19820,19820,19820,19820,11
20240325,113700,374371470,19820,19830,19830,19820,107
20240325,113600,372249680,19830,19830,19830,19830,63
20240325,113500,371000390,19820,19820,19820,19820,1
20240325,113400,370980570,19820,19810,19820,19810,135
20240325,113300,368305240,19810,19810,19810,19810,6
20240325,113200,368186380,19810,19810,19810,19810,25
20240325,113100,367691130,19810,19800,19810,19800,100
20240325,113000,365710250,19810,19810,19810,19810,1
20240325,112900,365690440,19800,19800,19800,19800,13
20240325,112800,365433040,19800,19800,19800,19800,0
20240325,112700,365433040,19800,19810,19810,19800,206
20240325,112600,361353950,19810,19810,19810,19810,90
20240325,112500,359571050,19800,19800,19800,19800,13
20240325,112400,359313650,19810,19810,19810,19810,0
20240325,112300,359313650,19810,19800,19810,19800,123
20240325,112200,356877130,19800,19800,19800,19800,0
20240325,112100,356877130,19800,19800,19800,19800,52
20240325,112000,355847530,19800,19800,19800,19800,1
20240325,111900,355827730,19790,19790,19790,19790,13
20240325,111800,355570460,19800,19790,19800,19790,125
20240325,111700,353095590,19800,19800,19800,19800,0
20240325,111600,353095590,19800,19800,19800,19800,171
20240325,111500,349709790,19790,19790,19790,19790,11
20240325,111400,349492100,19790,19790,19790,19790,1
20240325,111300,349472310,19790,19790,19790,19790,0
20240325,111200,349472310,19790,19800,19800,19790,2
20240325,111100,349432720,19790,19790,19800,19790,22
20240325,111000,348997240,19790,19780,19790,19780,224
20240325,110900,344565520,19780,19780,19780,19780,0
20240325,110800,344565520,19780,19790,19790,19780,93
20240325,110700,342725680,19790,19790,19790,19790,1
20240325,110600,342705890,19790,19790,19790,19790,7
20240325,110500,342567360,19790,19790,19790,19790,157
20240325,110400,339460330,19780,19790,19790,19780,12
20240325,110300,339222960,19790,19780,19790,19780,1073
20240325,110200,317997890,19790,19800,19800,19790,860
20240325,110100,300978450,19790,19790,19790,19790,22
20240325,110000,300543070,19790,19800,19800,19790,44
20240325,105900,299671990,19800,19800,19800,19800,1
20240325,105800,299652190,19800,19790,19800,19790,104
20240325,105700,297594020,19790,19790,19790,19790,100
20240325,105600,295615020,19790,19790,19790,19790,11
20240325,105500,295397330,19800,19800,19800,19800,68
20240325,105400,294050930,19800,19800,19800,19800,57
20240325,105300,292922330,19800,19800,19800,19800,10
20240325,105200,292724330,19790,19800,19800,19790,16
20240325,105100,292407640,19800,19800,19800,19800,50
20240325,105000,291417640,19800,19800,19800,19800,35
20240325,104900,290724640,19790,19800,19800,19790,43
20240325,104800,289873430,19800,19800,19800,19800,14
20240325,104700,289596230,19800,19800,19800,19800,5
20240325,104600,289497230,19800,19800,19800,19800,22
20240325,104500,289061630,19800,19800,19800,19800,11
20240325,104400,288843830,19800,19800,19800,19800,15
20240325,104300,288546830,19800,19800,19800,19800,145
20240325,104200,285675830,19800,19790,19800,19790,332
20240325,104100,279102330,19790,19800,19800,19790,750
20240325,104000,264258830,19800,19800,19800,19800,22
20240325,103900,263823230,19800,19800,19800,19800,30
20240325,103800,263229230,19800,19800,19800,19800,179
20240325,103700,259685030,19790,19790,19790,19790,11
20240325,103600,259467340,19800,19800,19800,19800,10
20240325,103500,259269340,19790,19790,19790,19790,0
20240325,103400,259269340,19790,19790,19790,19790,16
20240325,103300,258952700,19790,19790,19790,19790,0
20240325,103200,258952700,19790,19790,19790,19790,0
20240325,103100,258952700,19790,19790,19790,19790,7
20240325,103000,258814170,19790,19790,19790,19790,8
20240325,102900,258655850,19800,19800,19800,19800,10
20240325,102800,258457850,19820,19820,19820,19820,21
20240325,102700,258041630,19840,19820,19840,19820,82
20240325,102600,256414890,19840,19780,19840,19780,219
20240325,102500,252079400,19780,19780,19780,19780,0
20240325,102400,252079400,19780,19790,19790,19780,48
20240325,102300,251129720,19790,19790,19790,19790,22
20240325,102200,250694340,19790,19790,19790,19790,0
20240325,102100,250694340,19790,19790,19790,19790,100
20240325,102000,248715340,19790,19800,19800,19790,54
20240325,101900,247646440,19800,19800,19800,19800,5
20240325,101800,247547440,19800,19800,19800,19800,0
20240325,101700,247547440,19800,19800,19800,19800,0
20240325,101600,247547440,19800,19800,19800,19800,65
20240325,101500,246260440,19800,19790,19800,19790,61
20240325,101400,245053240,19800,19800,19800,19800,0
20240325,101300,245053240,19800,19790,19800,19790,217
20240325,101200,240758690,19790,19790,19790,19780,51
20240325,101100,239749800,19790,19790,19790,19790,62
20240325,101000,238522820,19800,19800,19800,19790,624
20240325,100900,226168700,19810,19810,19810,19810,261
20240325,100800,220998290,19810,19810,19810,19810,10
20240325,100700,220800190,19820,19820,19820,19810,94
20240325,100600,218937790,19820,19830,19830,19820,128
20240325,100500,216399770,19840,19830,19840,19830,25
20240325,100400,215903900,19830,19830,19830,19830,146
20240325,100300,213008720,19820,19830,19830,19820,10
20240325,100200,212810470,19820,19820,19820,19820,37
20240325,100100,212077130,19830,19820,19830,19820,23
20240325,100000,211621260,19810,19820,19830,19810,76
20240325,095900,210115110,19820,19820,19820,19820,0
20240325,095800,210115110,19820,19830,19830,19820,39
20240325,095700,209341880,19830,19830,19830,19830,31
20240325,095600,208727150,19830,19820,19830,19810,27
20240325,095500,208192210,19830,19840,19840,19830,60
20240325,095400,207002370,19830,19820,19830,19820,39
20240325,095300,206229110,19820,19820,19820,19820,96
20240325,095200,204326390,19810,19810,19810,19810,0
20240325,095100,204326390,19810,19820,19820,19810,14
20240325,095000,204048980,19820,19820,19820,19810,55
20240325,094900,202959260,19820,19820,19820,19820,4
20240325,094800,202879980,19810,19820,19820,19810,59
20240325,094700,201710790,19820,19820,19820,19820,3
20240325,094600,201651330,19820,19820,19820,19820,11
20240325,094500,201433310,19820,19810,19820,19810,59
20240325,094400,200263980,19810,19810,19840,19800,297
20240325,094300,194381870,19810,19820,19820,19810,177
20240325,094200,190874420,19820,19850,19850,19820,1207
20240325,094100,166927450,19840,19840,19840,19840,13
20240325,094000,166669530,19850,19840,19850,19840,15
20240325,093900,166371910,19850,19850,19850,19850,29
20240325,093800,165796260,19850,19850,19850,19850,493
20240325,093700,156010210,19850,19850,19850,19850,0
20240325,093600,156010210,19850,19850,19850,19850,0
20240325,093500,156010210,19850,19860,19870,19850,643
20240325,093400,143238680,19870,19870,19870,19870,20
20240325,093300,142841280,19870,19870,19870,19870,8
20240325,093200,142682320,19870,19870,19870,19870,7
20240325,093100,142543230,19870,19850,19870,19850,276
20240325,093000,137064020,19850,19850,19850,19850,0
20240325,092900,137064020,19850,19850,19850,19840,30
20240325,092800,136468680,19850,19850,19850,19850,3
20240325,092700,136409130,19850,19850,19850,19850,5
20240325,092600,136309880,19850,19850,19860,19850,44
20240325,092500,135436470,19850,19850,19850,19850,111
20240325,092400,133233120,19860,19880,19880,19850,287
20240325,092300,127534780,19880,19900,19900,19880,1081
20240325,092200,106026830,19910,19910,19910,19910,21
20240325,092100,105608720,19910,19910,19920,19910,388
20240325,092000,97883560,19920,19920,19920,19910,30
20240325,091900,97286110,19910,19920,19920,19910,632
20240325,091800,84699630,19920,19920,19920,19920,27
20240325,091700,84161790,19920,19930,19930,19920,18
20240325,091600,83803130,19930,19920,19930,19920,35
20240325,091500,83105730,19930,19930,19930,19920,133
20240325,091400,80456220,19920,19920,19920,19920,312
20240325,091300,74241180,19920,19910,19920,19910,98
20240325,091200,72289910,19910,19940,19940,19910,646
20240325,091100,59421860,19940,19950,19950,19940,235
20240325,091000,54734880,19950,19960,19960,19950,32
20240325,090900,54096430,19960,19990,19990,19950,420
20240325,090800,45708240,19990,20000,20000,19990,45
20240325,090700,44808350,20000,20000,20000,20000,89
20240325,090600,43028350,20000,20000,20000,20000,0
20240325,090500,43028350,20000,20000,20000,20000,110
20240325,090400,40828350,20000,20000,20000,20000,21
20240325,090300,40408350,20000,20050,20050,20000,23
20240325,090200,39947600,20050,20000,20050,20000,203
20240325,090100,35887550,20000,19990,20000,19990,112
20240325,090000,33647600,19990,20150,20150,19990,1676