KissMeData/020000/min/candle-20240326.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240326,185800,589941790,20000,20000,20000,20000,193
20240326,185700,589941790,20000,20000,20000,20000,0
20240326,185600,589941790,20000,20000,20000,20000,0
20240326,185500,589941790,20000,20000,20000,20000,0
20240326,185400,589941790,20000,20000,20000,20000,0
20240326,185300,589941790,20000,20000,20000,20000,0
20240326,185200,589941790,20000,20000,20000,20000,0
20240326,185100,589941790,20000,20000,20000,20000,0
20240326,185000,589941790,20000,20000,20000,20000,0
20240326,184900,589941790,20000,20000,20000,20000,0
20240326,184800,589941790,20000,20000,20000,20000,0
20240326,184700,589941790,20000,20000,20000,20000,0
20240326,184600,589941790,20000,20000,20000,20000,0
20240326,184500,589941790,20000,20000,20000,20000,0
20240326,184400,589941790,20000,20000,20000,20000,0
20240326,184300,589941790,20000,20000,20000,20000,0
20240326,184200,589941790,20000,20000,20000,20000,0
20240326,184100,589941790,20000,20000,20000,20000,0
20240326,184000,589941790,20000,20000,20000,20000,0
20240326,183900,589941790,20000,20000,20000,20000,0
20240326,183800,589941790,20000,20000,20000,20000,0
20240326,183700,589941790,20000,20000,20000,20000,0
20240326,183600,589941790,20000,20000,20000,20000,0
20240326,183500,589941790,20000,20000,20000,20000,0
20240326,183400,589941790,20000,20000,20000,20000,0
20240326,183300,589941790,20000,20000,20000,20000,0
20240326,183200,589941790,20000,20000,20000,20000,0
20240326,183100,589941790,20000,20000,20000,20000,0
20240326,183000,589941790,20000,20000,20000,20000,0
20240326,182900,589941790,20000,20000,20000,20000,0
20240326,182800,589941790,20000,20000,20000,20000,193
20240326,182700,589941790,20000,20000,20000,20000,0
20240326,182600,589941790,20000,20000,20000,20000,0
20240326,182500,589941790,20000,20000,20000,20000,0
20240326,182400,589941790,20000,20000,20000,20000,0
20240326,182300,589941790,20000,20000,20000,20000,0
20240326,182200,589941790,20000,20000,20000,20000,0
20240326,182100,589941790,20000,20000,20000,20000,0
20240326,182000,589941790,20000,20000,20000,20000,0
20240326,181900,589941790,20000,20000,20000,20000,0
20240326,181800,589941790,20000,20000,20000,20000,0
20240326,181700,589941790,20000,20000,20000,20000,0
20240326,181600,589941790,20000,20000,20000,20000,0
20240326,181500,589941790,20000,20000,20000,20000,0
20240326,181400,589941790,20000,20000,20000,20000,0
20240326,181300,589941790,20000,20000,20000,20000,0
20240326,181200,589941790,20000,20000,20000,20000,0
20240326,181100,589941790,20000,20000,20000,20000,0
20240326,181000,589941790,20000,20000,20000,20000,0
20240326,180900,589941790,20000,20000,20000,20000,0
20240326,180800,589941790,20000,20000,20000,20000,0
20240326,180700,589941790,20000,20000,20000,20000,0
20240326,180600,589941790,20000,20000,20000,20000,0
20240326,180500,589941790,20000,20000,20000,20000,0
20240326,180400,589941790,20000,20000,20000,20000,0
20240326,180300,589941790,20000,20000,20000,20000,0
20240326,180200,589941790,20000,20000,20000,20000,0
20240326,180100,589941790,20000,20000,20000,20000,0
20240326,180000,589941790,20000,20000,20000,20000,0
20240326,175900,589941790,20000,20000,20000,20000,0
20240326,175800,589941790,20000,20000,20000,20000,193
20240326,175700,589941790,20000,20000,20000,20000,0
20240326,175600,589941790,20000,20000,20000,20000,0
20240326,175500,589941790,20000,20000,20000,20000,0
20240326,175400,589941790,20000,20000,20000,20000,0
20240326,175300,589941790,20000,20000,20000,20000,0
20240326,175200,589941790,20000,20000,20000,20000,0
20240326,175100,589941790,20000,20000,20000,20000,0
20240326,175000,589941790,20000,20000,20000,20000,0
20240326,174900,589941790,20000,20000,20000,20000,0
20240326,174800,589941790,20000,20000,20000,20000,0
20240326,174700,589941790,20000,20000,20000,20000,0
20240326,174600,589941790,20000,20000,20000,20000,0
20240326,174500,589941790,20000,20000,20000,20000,0
20240326,174400,589941790,20000,20000,20000,20000,0
20240326,174300,589941790,20000,20000,20000,20000,0
20240326,174200,589941790,20000,20000,20000,20000,0
20240326,174100,589941790,20000,20000,20000,20000,0
20240326,174000,589941790,20000,20000,20000,20000,0
20240326,173900,589941790,20000,20000,20000,20000,0
20240326,173800,589941790,20000,20000,20000,20000,0
20240326,173700,589941790,20000,20000,20000,20000,0
20240326,173600,589941790,20000,20000,20000,20000,0
20240326,173500,589941790,20000,20000,20000,20000,0
20240326,173400,589941790,20000,20000,20000,20000,0
20240326,173300,589941790,20000,20000,20000,20000,0
20240326,173200,589941790,20000,20000,20000,20000,0
20240326,173100,589941790,20000,20000,20000,20000,0
20240326,173000,589941790,20000,20000,20000,20000,0
20240326,172900,589941790,20000,20000,20000,20000,0
20240326,172800,589941790,20000,20000,20000,20000,193
20240326,172700,589941790,20000,20000,20000,20000,0
20240326,172600,589941790,20000,20000,20000,20000,0
20240326,172500,589941790,20000,20000,20000,20000,0
20240326,172400,589941790,20000,20000,20000,20000,0
20240326,172300,589941790,20000,20000,20000,20000,0
20240326,172200,589941790,20000,20000,20000,20000,0
20240326,172100,589941790,20000,20000,20000,20000,0
20240326,172000,589941790,20000,20000,20000,20000,0
20240326,171900,589941790,20000,20000,20000,20000,0
20240326,171800,589941790,20000,20000,20000,20000,0
20240326,171700,589941790,20000,20000,20000,20000,0
20240326,171600,589941790,20000,20000,20000,20000,0
20240326,171500,589941790,20000,20000,20000,20000,0
20240326,171400,589941790,20000,20000,20000,20000,0
20240326,171300,589941790,20000,20000,20000,20000,0
20240326,171200,589941790,20000,20000,20000,20000,0
20240326,171100,589941790,20000,20000,20000,20000,0
20240326,171000,589941790,20000,20000,20000,20000,0
20240326,170900,589941790,20000,20000,20000,20000,0
20240326,170800,589941790,20000,20000,20000,20000,0
20240326,170700,589941790,20000,20000,20000,20000,0
20240326,170600,589941790,20000,20000,20000,20000,0
20240326,170500,589941790,20000,20000,20000,20000,0
20240326,170400,589941790,20000,20000,20000,20000,0
20240326,170300,589941790,20000,20000,20000,20000,0
20240326,170200,589941790,20000,20000,20000,20000,0
20240326,170100,589941790,20000,20000,20000,20000,0
20240326,170000,589941790,20000,20000,20000,20000,0
20240326,165900,589941790,20000,20000,20000,20000,0
20240326,165800,589941790,20000,20000,20000,20000,193
20240326,165700,589941790,20000,20000,20000,20000,0
20240326,165600,589941790,20000,20000,20000,20000,0
20240326,165500,589941790,20000,20000,20000,20000,0
20240326,165400,589941790,20000,20000,20000,20000,0
20240326,165300,589941790,20000,20000,20000,20000,0
20240326,165200,589941790,20000,20000,20000,20000,0
20240326,165100,589941790,20000,20000,20000,20000,0
20240326,165000,589941790,20000,20000,20000,20000,0
20240326,164900,589941790,20000,20000,20000,20000,0
20240326,164800,589941790,20000,20000,20000,20000,0
20240326,164700,589941790,20000,20000,20000,20000,0
20240326,164600,589941790,20000,20000,20000,20000,0
20240326,164500,589941790,20000,20000,20000,20000,0
20240326,164400,589941790,20000,20000,20000,20000,0
20240326,164300,589941790,20000,20000,20000,20000,0
20240326,164200,589941790,20000,20000,20000,20000,0
20240326,164100,589941790,20000,20000,20000,20000,0
20240326,164000,589941790,20000,20000,20000,20000,0
20240326,163900,589941790,20000,20000,20000,20000,0
20240326,163800,589941790,20000,20000,20000,20000,0
20240326,163700,589941790,20000,20000,20000,20000,0
20240326,163600,589941790,20000,20000,20000,20000,0
20240326,163500,589941790,20000,20000,20000,20000,0
20240326,163400,589941790,20000,20000,20000,20000,0
20240326,163300,589941790,20000,20000,20000,20000,0
20240326,163200,589941790,20000,20000,20000,20000,0
20240326,163100,589941790,20000,20000,20000,20000,0
20240326,163000,589941790,20000,20000,20000,20000,0
20240326,162900,589941790,20000,20000,20000,20000,0
20240326,162800,589941790,20000,20000,20000,20000,193
20240326,162700,589941790,20000,20000,20000,20000,0
20240326,162600,589941790,20000,20000,20000,20000,0
20240326,162500,589941790,20000,20000,20000,20000,0
20240326,162400,589941790,20000,20000,20000,20000,0
20240326,162300,589941790,20000,20000,20000,20000,0
20240326,162200,589941790,20000,20000,20000,20000,0
20240326,162100,589941790,20000,20000,20000,20000,0
20240326,162000,589941790,20000,20000,20000,20000,0
20240326,161900,589941790,20000,20000,20000,20000,0
20240326,161800,589941790,20000,20000,20000,20000,0
20240326,161700,589941790,20000,20000,20000,20000,0
20240326,161600,589941790,20000,20000,20000,20000,0
20240326,161500,589941790,20000,20000,20000,20000,0
20240326,161400,589941790,20000,20000,20000,20000,0
20240326,161300,589941790,20000,20000,20000,20000,0
20240326,161200,589941790,20000,20000,20000,20000,0
20240326,161100,589941790,20000,20000,20000,20000,0
20240326,161000,589941790,20000,20000,20000,20000,0
20240326,160900,589941790,20000,20000,20000,20000,0
20240326,160800,589941790,20000,20000,20000,20000,0
20240326,160700,589941790,20000,20000,20000,20000,0
20240326,160600,589941790,20000,20000,20000,20000,0
20240326,160500,589941790,20000,20000,20000,20000,0
20240326,160400,589941790,20000,20000,20000,20000,0
20240326,160300,589941790,20000,20000,20000,20000,0
20240326,160200,589941790,20000,20000,20000,20000,0
20240326,160100,589941790,20000,20000,20000,20000,0
20240326,160000,589941790,20000,20000,20000,20000,0
20240326,155900,589941790,20000,20000,20000,20000,0
20240326,155800,589941790,20000,20000,20000,20000,193
20240326,155700,589941790,20000,20000,20000,20000,0
20240326,155600,589941790,20000,20000,20000,20000,0
20240326,155500,589941790,20000,20000,20000,20000,0
20240326,155400,589941790,20000,20000,20000,20000,0
20240326,155300,589941790,20000,20000,20000,20000,0
20240326,155200,589941790,20000,20000,20000,20000,0
20240326,155100,589941790,20000,20000,20000,20000,0
20240326,155000,589941790,20000,20000,20000,20000,0
20240326,154900,589941790,20000,20000,20000,20000,0
20240326,154800,589941790,20000,20000,20000,20000,0
20240326,154700,589941790,20000,20000,20000,20000,0
20240326,154600,589941790,20000,20000,20000,20000,0
20240326,154500,589941790,20000,20000,20000,20000,0
20240326,154400,589941790,20000,20000,20000,20000,0
20240326,154300,589941790,20000,20000,20000,20000,0
20240326,154200,589941790,20000,20000,20000,20000,0
20240326,154100,589941790,20000,20000,20000,20000,0
20240326,154000,589941790,20000,20000,20000,20000,0
20240326,153900,589941790,20000,20000,20000,20000,0
20240326,153800,589941790,20000,20000,20000,20000,0
20240326,153700,589941790,20000,20000,20000,20000,0
20240326,153600,589941790,20000,20000,20000,20000,0
20240326,153500,589941790,20000,20000,20000,20000,0
20240326,153400,589941790,20000,20000,20000,20000,0
20240326,153300,589941790,20000,20000,20000,20000,0
20240326,153200,589941790,20000,20000,20000,20000,0
20240326,153100,589941790,20000,20000,20000,20000,0
20240326,153000,589941790,20000,20000,20000,20000,193
20240326,152900,586081790,20000,20000,20000,20000,0
20240326,152800,586081790,20000,20000,20000,20000,0
20240326,152700,586081790,20000,20000,20000,20000,0
20240326,152600,586081790,20000,20000,20000,20000,0
20240326,152500,586081790,20000,20000,20000,20000,0
20240326,152400,586081790,20000,20000,20000,20000,0
20240326,152300,586081790,20000,20000,20000,20000,0
20240326,152200,586081790,20000,20000,20000,20000,0
20240326,152100,586081790,20000,20000,20000,20000,0
20240326,152000,586081790,20000,20000,20000,20000,0
20240326,151900,586081790,20000,20050,20050,20000,176
20240326,151800,582559340,20000,19990,20000,19990,15
20240326,151700,582259480,19990,20000,20050,19990,129
20240326,151600,579675920,20000,20000,20000,20000,31
20240326,151500,579055920,20000,20000,20000,20000,40
20240326,151400,578255920,20000,20000,20000,20000,13
20240326,151300,577995920,20000,19990,20000,19990,72
20240326,151200,576556190,20000,20050,20050,20000,86
20240326,151100,574835040,20000,20000,20000,20000,28
20240326,151000,574275040,20050,20050,20050,20000,352
20240326,150900,567231490,20000,20000,20000,20000,197
20240326,150800,563291490,20000,20050,20050,20000,20
20240326,150700,562891190,20000,20000,20050,20000,100
20240326,150600,560887640,20000,20000,20000,20000,40
20240326,150500,560087640,20000,20000,20000,20000,128
20240326,150400,557527640,20050,20000,20050,20000,103
20240326,150300,555463890,20050,20000,20050,20000,74
20240326,150200,553981790,20000,20050,20050,20000,29
20240326,150100,553401490,20050,20050,20050,20050,73
20240326,150000,551937840,20050,20000,20050,20000,18
20240326,145900,551577290,20000,20050,20050,20000,14
20240326,145800,551297040,20050,20000,20050,20000,71
20240326,145700,549873540,20050,20050,20050,20050,1
20240326,145600,549853490,20000,20000,20000,20000,5
20240326,145500,549753490,20000,20000,20050,20000,79
20240326,145400,548169990,20050,20000,20050,20000,51
20240326,145300,547147490,20000,20000,20000,20000,6
20240326,145200,547027490,20050,20000,20050,20000,78
20240326,145100,545463990,20000,20000,20000,20000,1
20240326,145000,545443990,20000,20050,20050,20000,12
20240326,144900,545203440,20000,20050,20050,20000,76
20240326,144800,543679940,20050,20000,20050,20000,59
20240326,144700,542497440,20050,20000,20050,20000,44
20240326,144600,541615290,20000,20050,20050,20000,74
20240326,144500,540131790,20000,20000,20000,20000,8
20240326,144400,539971790,20050,20050,20050,20050,1
20240326,144300,539951740,20050,20000,20050,20000,178
20240326,144200,536388240,20000,20000,20000,20000,90
20240326,144100,534588240,20000,20000,20000,20000,8
20240326,144000,534428240,20000,20050,20050,20000,88
20240326,143900,532664740,20000,20000,20000,20000,5
20240326,143800,532564740,20000,20000,20000,20000,27
20240326,143700,532024740,20000,20050,20050,20000,79
20240326,143600,530441140,20000,20000,20000,20000,4
20240326,143500,530361140,20000,20000,20000,20000,136
20240326,143400,527641140,20000,20000,20050,20000,240
20240326,143300,522837690,20000,20000,20000,20000,5
20240326,143200,522737690,20000,20000,20000,20000,11
20240326,143100,522517690,20050,20050,20050,20000,89
20240326,143000,520734040,20050,20000,20050,20000,73
20240326,142900,519273940,20050,20000,20050,20000,9
20240326,142800,519093840,20000,20050,20050,20000,71
20240326,142700,517670340,20000,20050,20050,20000,39
20240326,142600,516890240,20000,20000,20000,20000,25
20240326,142500,516390240,20000,20050,20050,20000,83
20240326,142400,514726690,20000,20050,20050,20000,2
20240326,142300,514686640,20000,20000,20000,20000,380
20240326,142200,507086640,20000,20050,20050,20000,75
20240326,142100,505583190,20000,20000,20000,20000,7
20240326,142000,505443190,20000,20000,20000,20000,10
20240326,141900,505243190,20000,20050,20050,20000,77
20240326,141800,503699640,20000,20000,20000,20000,1
20240326,141700,503679640,20050,20000,20050,20000,2
20240326,141600,503639590,20000,20000,20000,20000,29
20240326,141500,503059590,20050,20000,20050,20000,72
20240326,141400,501616090,20000,20000,20000,20000,1
20240326,141300,501596090,20000,20000,20000,20000,9
20240326,141200,501416090,20050,20000,20050,20000,76
20240326,141100,499892590,20000,20050,20050,20000,2
20240326,141000,499852540,20000,20000,20000,20000,0
20240326,140900,499852540,20000,20000,20050,20000,1109
20240326,140800,477669040,20000,20000,20000,20000,1
20240326,140700,477649040,20000,20000,20000,20000,1
20240326,140600,477629040,20050,20000,20050,20000,94
20240326,140500,475745540,20000,20000,20000,20000,4
20240326,140400,475665540,20050,20050,20050,20050,7
20240326,140300,475525190,20050,20000,20050,20000,72
20240326,140200,474081690,20000,20000,20000,20000,15
20240326,140100,473781690,20050,20000,20050,20000,7
20240326,140000,473641390,20050,20000,20050,20000,71
20240326,135900,472217890,20000,20000,20000,20000,6
20240326,135800,472097890,20000,20050,20050,20000,120
20240326,135700,469697840,20050,20000,20050,20000,72
20240326,135600,468254290,20000,20000,20000,20000,1
20240326,135500,468234290,20000,20050,20050,20000,40
20240326,135400,467434240,20000,20000,20050,20000,74
20240326,135300,465950690,20000,20000,20000,20000,0
20240326,135200,465950690,20000,20000,20000,20000,6
20240326,135100,465830690,20000,20050,20050,20000,79
20240326,135000,464247190,20000,20000,20000,20000,1
20240326,134900,464227190,20000,20000,20000,20000,7
20240326,134800,464087190,20050,20000,20050,20000,84
20240326,134700,462403440,20050,20050,20050,20050,0
20240326,134600,462403440,20050,20050,20050,20050,0
20240326,134500,462403440,20050,20050,20050,20000,130
20240326,134400,459797140,20050,20000,20050,20000,22
20240326,134300,459356440,20050,20050,20050,20050,50
20240326,134200,458353940,20050,20000,20050,20000,76
20240326,134100,456830390,20000,20000,20000,20000,7
20240326,134000,456690390,20050,20050,20050,20050,0
20240326,133900,456690390,20050,20050,20050,20050,69
20240326,133800,455306940,20000,20050,20050,20000,60
20240326,133700,454104190,20000,20000,20000,20000,8
20240326,133600,453944190,20000,20050,20050,20000,72
20240326,133500,452500640,20000,20000,20000,20000,4
20240326,133400,452420640,20000,20000,20000,20000,9
20240326,133300,452240640,20050,20050,20050,20050,71
20240326,133200,450817090,20000,20000,20000,20000,5
20240326,133100,450717090,20050,20050,20050,20050,1
20240326,133000,450697040,20050,20050,20050,20000,204
20240326,132900,446607240,20050,20050,20050,20000,302
20240326,132800,440552190,20000,20000,20000,20000,5
20240326,132700,440452190,20050,20050,20050,20000,84
20240326,132600,438768590,20000,20000,20000,20000,24
20240326,132500,438288590,20050,20050,20050,20000,6
20240326,132400,438168490,20000,20050,20050,20000,80
20240326,132300,436565040,20000,20000,20000,20000,12
20240326,132200,436325040,20000,20000,20000,20000,38
20240326,132100,435565040,20000,20050,20050,20000,76
20240326,132000,434041490,20000,20000,20000,20000,4
20240326,131900,433961490,20000,20000,20000,20000,43
20240326,131800,433101490,20050,20000,20050,20000,610
20240326,131700,420901440,20000,20000,20000,20000,434
20240326,131600,412221440,20000,19990,20000,19990,9
20240326,131500,412041520,20000,20050,20050,20000,124
20240326,131400,409560370,20000,20000,20000,20000,19
20240326,131300,409180370,20000,20000,20000,20000,56
20240326,131200,408060370,20000,20050,20050,20000,32
20240326,131100,407420320,20050,20000,20050,20000,92
20240326,131000,405576820,20000,20000,20000,20000,67
20240326,130900,404236820,20000,20000,20000,20000,82
20240326,130800,402596820,20050,20000,20050,20000,75
20240326,130700,401093320,20000,20000,20000,20000,34
20240326,130600,400413320,20050,20000,20050,20000,2
20240326,130500,400373270,20050,20000,20050,20000,84
20240326,130400,398689720,20000,20000,20000,20000,64
20240326,130300,397409720,20000,20000,20000,20000,51
20240326,130200,396389720,20000,20000,20000,20000,1122
20240326,130100,373949720,20000,20000,20000,20000,5
20240326,130000,373849720,20050,20050,20050,20050,40
20240326,125900,373047720,20000,20050,20050,20000,72
20240326,125800,371604170,20000,20000,20000,20000,33
20240326,125700,370944170,20000,20000,20000,20000,1
20240326,125600,370924170,20050,20000,20050,20000,72
20240326,125500,369480620,20000,20000,20000,20000,8
20240326,125400,369320620,20000,20000,20000,20000,4
20240326,125300,369240620,20050,20000,20050,20000,70
20240326,125200,367837170,20000,20050,20050,20000,84
20240326,125100,366157120,20000,20000,20000,20000,13
20240326,125000,365897120,20050,20000,20050,20000,73
20240326,124900,364433520,20000,20000,20000,20000,88
20240326,124800,362673520,20000,20000,20000,20000,13
20240326,124700,362413520,20050,20050,20050,20050,69
20240326,124600,361030070,20050,20050,20050,20050,0
20240326,124500,361030070,20050,20050,20050,20050,4
20240326,124400,360949870,20000,20050,20050,20000,238
20240326,124300,356179020,20000,20050,20050,20000,9
20240326,124200,355998620,20050,20050,20050,20050,10
20240326,124100,355798120,20050,20100,20100,20050,99
20240326,124000,353809720,20050,20050,20050,20050,116
20240326,123900,351483920,20050,20050,20050,20050,27
20240326,123800,350942570,20050,20000,20050,20000,117
20240326,123700,348597020,20000,20000,20000,20000,9
20240326,123600,348417020,20050,20050,20050,20050,10
20240326,123500,348216520,20050,20050,20050,20050,70
20240326,123400,346813020,20000,20000,20000,20000,4
20240326,123300,346733020,20000,20000,20000,20000,12
20240326,123200,346493020,20050,20050,20050,20050,134
20240326,123100,343806320,20000,20000,20000,20000,5
20240326,123000,343706320,20000,20000,20000,20000,9
20240326,122900,343526320,20050,20050,20050,20050,70
20240326,122800,342122820,20000,20000,20000,20000,0
20240326,122700,342122820,20000,20000,20000,20000,21
20240326,122600,341702820,20000,20000,20050,20000,72
20240326,122500,340262770,19990,19990,19990,19990,4
20240326,122400,340182810,19990,19990,19990,19990,1
20240326,122300,340162820,20000,20050,20050,20000,198
20240326,122200,336199320,20000,20000,20000,20000,0
20240326,122100,336199320,20000,20000,20000,20000,52
20240326,122000,335159320,20000,20050,20050,20000,120
20240326,121900,332755820,20000,20000,20050,20000,296
20240326,121800,326835770,20000,20000,20000,20000,100
20240326,121700,324835770,20000,20050,20050,20000,7
20240326,121600,324695720,20050,20000,20050,20000,104
20240326,121500,322610870,20050,20050,20050,20050,22
20240326,121400,322169770,20000,20050,20050,20000,14
20240326,121300,321889270,20050,20050,20050,20050,72
20240326,121200,320445670,20000,20000,20000,20000,8
20240326,121100,320285670,20000,20000,20000,20000,5
20240326,121000,320185670,20050,20000,20050,20000,83
20240326,120900,318522220,20050,20000,20050,20000,110
20240326,120800,316320120,20000,20050,20050,20000,81
20240326,120700,314696570,20050,20050,20050,20000,56
20240326,120600,313574020,20050,20050,20050,20050,1
20240326,120500,313553970,20000,20050,20050,20000,32
20240326,120400,312912770,20050,20000,20050,20000,74
20240326,120300,311429320,20000,20000,20000,20000,1
20240326,120200,311409320,20000,20000,20050,20000,42
20240326,120100,310567820,20050,20000,20050,20000,85
20240326,120000,308863820,20050,20050,20050,20050,0
20240326,115900,308863820,20050,20050,20050,20050,1
20240326,115800,308843770,20050,20000,20050,20000,77
20240326,115700,307300320,20000,20000,20000,20000,53
20240326,115600,306240320,20000,20000,20000,20000,3
20240326,115500,306180320,20050,20000,20050,20000,80
20240326,115400,304576770,20000,20050,20050,20000,28
20240326,115300,304016020,20050,20050,20050,20050,2
20240326,115200,303975920,20050,20050,20050,20050,71
20240326,115100,302552370,20000,20000,20000,20000,8
20240326,115000,302392370,20000,20000,20000,20000,1
20240326,114900,302372370,20100,20100,20100,20100,69
20240326,114800,300985470,20100,20050,20100,20050,22
20240326,114700,300544170,20100,20000,20100,20000,75
20240326,114600,299038970,20100,20050,20100,20050,265
20240326,114500,293722120,20000,20000,20000,20000,7
20240326,114400,293582120,20000,20000,20000,20000,111
20240326,114300,291362120,20050,20050,20050,20050,86
20240326,114200,289637820,20000,20000,20000,20000,1
20240326,114100,289617820,20000,20000,20000,20000,13
20240326,114000,289357820,20000,20000,20050,20000,113
20240326,113900,287097370,19990,19990,19990,19990,0
20240326,113800,287097370,19990,19990,19990,19990,0
20240326,113700,287097370,19990,20050,20050,19990,133
20240326,113600,284433930,20050,20050,20050,20050,0
20240326,113500,284433930,20050,20050,20050,20050,0
20240326,113400,284433930,20050,20000,20050,20000,185
20240326,113300,280724880,20000,20000,20050,20000,106
20240326,113200,278604830,20000,20000,20000,20000,10
20240326,113100,278404830,20000,19980,20000,19980,287
20240326,113000,272667310,19990,19980,19990,19980,17
20240326,112900,272327620,19980,19980,19980,19980,2
20240326,112800,272287660,19980,19980,19990,19980,99
20240326,112700,270308940,19980,19990,19990,19980,6
20240326,112600,270189050,19980,19980,19980,19980,22
20240326,112500,269749490,19980,19980,19980,19980,124
20240326,112400,267271970,19990,19990,20000,19990,97
20240326,112300,265332790,20000,20000,20000,20000,49
20240326,112200,264352790,20000,20000,20000,20000,860
20240326,112100,247152790,20000,20000,20000,20000,61
20240326,112000,245932790,20000,20050,20050,20000,6
20240326,111900,245812740,20000,20000,20000,20000,18
20240326,111800,245452740,20050,20000,20050,20000,72
20240326,111700,244009240,20000,20000,20000,20000,32
20240326,111600,243369240,20000,20050,20050,20000,20
20240326,111500,242969190,20050,20000,20050,20000,72
20240326,111400,241525640,20050,20050,20050,20050,1
20240326,111300,241505590,20000,20000,20000,20000,32
20240326,111200,240865590,20050,20000,20050,20000,77
20240326,111100,239322140,20000,20000,20000,20000,16
20240326,111000,239002140,20000,20000,20050,20000,7
20240326,110900,238862090,20050,20000,20050,20000,108
20240326,110800,236698540,20000,20000,20000,20000,73
20240326,110700,235238540,20000,20000,20000,19990,109
20240326,110600,233058590,20050,20000,20050,20000,80
20240326,110500,231455140,20000,20000,20000,20000,55
20240326,110400,230355140,20050,20050,20050,20050,0
20240326,110300,230355140,20050,20000,20050,20000,83
20240326,110200,228691590,20000,20000,20000,20000,36
20240326,110100,227971590,20000,20000,20000,20000,1
20240326,110000,227951590,20050,20050,20050,20000,97
20240326,105900,226007340,20050,20050,20050,20050,141
20240326,105800,223180290,20000,20000,20000,20000,46
20240326,105700,222260290,20000,20000,20050,19990,99
20240326,105600,220276830,20000,20000,20000,20000,41
20240326,105500,219456830,20000,20000,20000,20000,1
20240326,105400,219436830,19990,19960,20000,19960,425
20240326,105300,210941550,19970,19960,19970,19960,54
20240326,105200,209863210,19970,19970,19970,19970,0
20240326,105100,209863210,19970,19950,19970,19950,82
20240326,105000,208226190,19960,19960,19960,19960,14
20240326,104900,207946750,19960,19960,19960,19960,0
20240326,104800,207946750,19960,19950,19960,19950,41
20240326,104700,207128660,19950,19940,19950,19940,20
20240326,104600,206729750,19950,19950,19950,19950,14
20240326,104500,206450450,19970,19950,19970,19950,63
20240326,104400,205193540,19940,19940,19950,19940,10
20240326,104300,204994130,19940,19940,19940,19940,4
20240326,104200,204914370,19940,19940,19940,19940,28
20240326,104100,204356050,19940,19940,19940,19940,1
20240326,104000,204336110,19940,19930,19940,19930,22
20240326,103900,203897530,19960,19960,19960,19960,85
20240326,103800,202200930,19960,19970,19970,19960,107
20240326,103700,200064160,19970,19970,19970,19970,7
20240326,103600,199924370,19970,19930,19970,19930,90
20240326,103500,198129650,19930,19930,19930,19930,0
20240326,103400,198129650,19930,19930,19930,19930,9
20240326,103300,197950280,19960,19920,19960,19920,34
20240326,103200,197272620,19910,19930,19930,19910,8
20240326,103100,197113200,19920,19920,19920,19910,55
20240326,103000,196017610,19920,19920,19920,19910,98
20240326,102900,194065580,19920,19920,19920,19920,0
20240326,102800,194065580,19920,19930,19930,19920,2
20240326,102700,194025730,19930,19910,19930,19910,24
20240326,102600,193547810,19910,19920,19920,19900,238
20240326,102500,188808630,19920,19920,19920,19920,12
20240326,102400,188569590,19930,19940,19940,19930,116
20240326,102300,186257020,19940,19960,19960,19940,9
20240326,102200,186077460,19970,19970,19970,19970,56
20240326,102100,184959140,19970,19970,19970,19970,73
20240326,102000,183501330,19960,20100,20100,19960,514
20240326,101900,173226760,20050,19930,20200,19930,2418
20240326,101800,124735760,19930,19910,19930,19910,155
20240326,101700,121648990,19900,19900,19900,19900,18
20240326,101600,121290790,19910,19860,19910,19860,974
20240326,101500,101932540,19860,19870,19870,19860,29
20240326,101400,101356330,19870,19870,19870,19870,85
20240326,101300,99667380,19870,19860,19870,19860,11
20240326,101200,99448850,19860,19860,19860,19860,9
20240326,101100,99270110,19870,19870,19870,19870,0
20240326,101000,99270110,19870,19870,19870,19870,243
20240326,100900,94441700,19870,19870,19880,19870,14
20240326,100800,94163510,19870,19870,19870,19870,0
20240326,100700,94163510,19870,19890,19890,19870,170
20240326,100600,90783910,19890,19900,19900,19890,206
20240326,100500,86686560,19890,19900,19900,19890,46
20240326,100400,85771250,19900,19900,19900,19900,0
20240326,100300,85771250,19900,19890,19900,19890,7
20240326,100200,85631990,19900,19890,19900,19890,2
20240326,100100,85592200,19890,19890,19890,19890,8
20240326,100000,85433080,19900,19900,19900,19900,18
20240326,095900,85074880,19890,19900,19900,19890,693
20240326,095800,71286010,19900,19900,19900,19900,58
20240326,095700,70131810,19900,19900,19900,19900,1
20240326,095600,70111910,19900,19900,19900,19900,6
20240326,095500,69992510,19900,19900,19900,19900,0
20240326,095400,69992510,19900,19900,19900,19900,7
20240326,095300,69853210,19900,19900,19910,19900,10
20240326,095200,69654160,19900,19900,19900,19900,5
20240326,095100,69554660,19910,19900,19910,19900,112
20240326,095000,67325820,19900,19900,19900,19900,0
20240326,094900,67325820,19900,19900,19900,19900,5
20240326,094800,67226320,19910,19910,19910,19910,1
20240326,094700,67206410,19910,19910,19910,19910,30
20240326,094600,66609110,19910,19900,19910,19900,285
20240326,094500,60936850,19900,19900,19910,19900,63
20240326,094400,59682880,19900,19910,19910,19900,108
20240326,094300,57532680,19910,19900,19910,19900,5
20240326,094200,57433170,19900,19900,19900,19900,0
20240326,094100,57433170,19900,19910,19910,19900,30
20240326,094000,56836150,19900,19910,19910,19900,113
20240326,093900,54586720,19910,19910,19910,19910,21
20240326,093800,54168610,19900,19910,19910,19900,102
20240326,093700,52138800,19910,19910,19910,19910,282
20240326,093600,46524180,19910,19910,19910,19910,7
20240326,093500,46384810,19910,19910,19910,19910,4
20240326,093400,46305170,19910,19910,19910,19910,10
20240326,093300,46106070,19910,19920,19920,19910,9
20240326,093200,45926870,19910,19910,19910,19910,0
20240326,093100,45926870,19910,19910,19910,19910,0
20240326,093000,45926870,19910,19920,19920,19910,18
20240326,092900,45568390,19910,19910,19910,19910,0
20240326,092800,45568390,19910,19910,19910,19910,99
20240326,092700,43597300,19920,19930,19930,19920,20
20240326,092600,43198720,19950,19960,19960,19950,202
20240326,092500,39168080,19980,19980,19980,19980,0
20240326,092400,39168080,19980,19980,19980,19980,0
20240326,092300,39168080,19980,19980,19980,19980,12
20240326,092200,38928320,19980,19960,19980,19960,37
20240326,092100,38189780,19980,19980,19980,19980,33
20240326,092000,37530440,19990,19990,19990,19990,5
20240326,091900,37430490,19990,19990,19990,19960,33
20240326,091800,36771590,20000,20050,20050,20000,229
20240326,091700,32181540,20050,20050,20050,20050,1
20240326,091600,32161490,20000,19980,20000,19980,8
20240326,091500,32001610,20050,20000,20050,19980,294
20240326,091400,26116780,20000,20000,20000,20000,16
20240326,091300,25796780,20000,19960,20050,19960,177
20240326,091200,22260220,19930,19950,19950,19930,6
20240326,091100,22140540,19960,19930,19960,19930,37
20240326,091000,21402820,19900,19910,19930,19900,330
20240326,090900,14835260,19920,19910,19920,19910,156
20240326,090800,11729250,19900,19910,19910,19900,71
20240326,090700,10315750,19910,19910,19910,19910,39
20240326,090600,9539260,19910,19910,19910,19910,0
20240326,090500,9539260,19910,19910,19910,19900,261
20240326,090400,4344830,19920,19910,19920,19910,39
20240326,090300,3568310,19910,19910,19910,19910,6
20240326,090200,3448850,19910,19920,19920,19910,25
20240326,090100,2950950,19930,19930,19930,19930,17
20240326,090000,2612140,19940,19940,19940,19940,131