KissMeData/002320/min/candle-20250304.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250304,183700,182282190,19500,19500,19500,19500,609
20250304,183600,182282190,19500,19500,19500,19500,0
20250304,183500,182282190,19500,19500,19500,19500,0
20250304,183400,182282190,19500,19500,19500,19500,0
20250304,183300,182282190,19500,19500,19500,19500,0
20250304,183200,182282190,19500,19500,19500,19500,0
20250304,183100,182282190,19500,19500,19500,19500,0
20250304,183000,182282190,19500,19500,19500,19500,0
20250304,182900,182282190,19500,19500,19500,19500,0
20250304,182800,182282190,19500,19500,19500,19500,0
20250304,182700,182282190,19500,19500,19500,19500,0
20250304,182600,182282190,19500,19500,19500,19500,0
20250304,182500,182282190,19500,19500,19500,19500,0
20250304,182400,182282190,19500,19500,19500,19500,0
20250304,182300,182282190,19500,19500,19500,19500,0
20250304,182200,182282190,19500,19500,19500,19500,0
20250304,182100,182282190,19500,19500,19500,19500,0
20250304,182000,182282190,19500,19500,19500,19500,0
20250304,181900,182282190,19500,19500,19500,19500,0
20250304,181800,182282190,19500,19500,19500,19500,0
20250304,181700,182282190,19500,19500,19500,19500,0
20250304,181600,182282190,19500,19500,19500,19500,0
20250304,181500,182282190,19500,19500,19500,19500,0
20250304,181400,182282190,19500,19500,19500,19500,0
20250304,181300,182282190,19500,19500,19500,19500,0
20250304,181200,182282190,19500,19500,19500,19500,0
20250304,181100,182282190,19500,19500,19500,19500,0
20250304,181000,182282190,19500,19500,19500,19500,0
20250304,180900,182282190,19500,19500,19500,19500,0
20250304,180800,182282190,19500,19500,19500,19500,0
20250304,180700,182282190,19500,19500,19500,19500,609
20250304,180600,182282190,19500,19500,19500,19500,0
20250304,180500,182282190,19500,19500,19500,19500,0
20250304,180400,182282190,19500,19500,19500,19500,0
20250304,180300,182282190,19500,19500,19500,19500,0
20250304,180200,182282190,19500,19500,19500,19500,0
20250304,180100,182282190,19500,19500,19500,19500,0
20250304,180000,182282190,19500,19500,19500,19500,0
20250304,175900,182282190,19500,19500,19500,19500,0
20250304,175800,182282190,19500,19500,19500,19500,0
20250304,175700,182282190,19500,19500,19500,19500,0
20250304,175600,182282190,19500,19500,19500,19500,0
20250304,175500,182282190,19500,19500,19500,19500,0
20250304,175400,182282190,19500,19500,19500,19500,0
20250304,175300,182282190,19500,19500,19500,19500,0
20250304,175200,182282190,19500,19500,19500,19500,0
20250304,175100,182282190,19500,19500,19500,19500,0
20250304,175000,182282190,19500,19500,19500,19500,0
20250304,174900,182282190,19500,19500,19500,19500,0
20250304,174800,182282190,19500,19500,19500,19500,0
20250304,174700,182282190,19500,19500,19500,19500,0
20250304,174600,182282190,19500,19500,19500,19500,0
20250304,174500,182282190,19500,19500,19500,19500,0
20250304,174400,182282190,19500,19500,19500,19500,0
20250304,174300,182282190,19500,19500,19500,19500,0
20250304,174200,182282190,19500,19500,19500,19500,0
20250304,174100,182282190,19500,19500,19500,19500,0
20250304,174000,182282190,19500,19500,19500,19500,0
20250304,173900,182282190,19500,19500,19500,19500,0
20250304,173800,182282190,19500,19500,19500,19500,0
20250304,173700,182282190,19500,19500,19500,19500,609
20250304,173600,182282190,19500,19500,19500,19500,0
20250304,173500,182282190,19500,19500,19500,19500,0
20250304,173400,182282190,19500,19500,19500,19500,0
20250304,173300,182282190,19500,19500,19500,19500,0
20250304,173200,182282190,19500,19500,19500,19500,0
20250304,173100,182282190,19500,19500,19500,19500,0
20250304,173000,182282190,19500,19500,19500,19500,0
20250304,172900,182282190,19500,19500,19500,19500,0
20250304,172800,182282190,19500,19500,19500,19500,0
20250304,172700,182282190,19500,19500,19500,19500,0
20250304,172600,182282190,19500,19500,19500,19500,0
20250304,172500,182282190,19500,19500,19500,19500,0
20250304,172400,182282190,19500,19500,19500,19500,0
20250304,172300,182282190,19500,19500,19500,19500,0
20250304,172200,182282190,19500,19500,19500,19500,0
20250304,172100,182282190,19500,19500,19500,19500,0
20250304,172000,182282190,19500,19500,19500,19500,0
20250304,171900,182282190,19500,19500,19500,19500,0
20250304,171800,182282190,19500,19500,19500,19500,0
20250304,171700,182282190,19500,19500,19500,19500,0
20250304,171600,182282190,19500,19500,19500,19500,0
20250304,171500,182282190,19500,19500,19500,19500,0
20250304,171400,182282190,19500,19500,19500,19500,0
20250304,171300,182282190,19500,19500,19500,19500,0
20250304,171200,182282190,19500,19500,19500,19500,0
20250304,171100,182282190,19500,19500,19500,19500,0
20250304,171000,182282190,19500,19500,19500,19500,0
20250304,170900,182282190,19500,19500,19500,19500,0
20250304,170800,182282190,19500,19500,19500,19500,0
20250304,170700,182282190,19500,19500,19500,19500,609
20250304,170600,182282190,19500,19500,19500,19500,0
20250304,170500,182282190,19500,19500,19500,19500,0
20250304,170400,182282190,19500,19500,19500,19500,0
20250304,170300,182282190,19500,19500,19500,19500,0
20250304,170200,182282190,19500,19500,19500,19500,0
20250304,170100,182282190,19500,19500,19500,19500,0
20250304,170000,182282190,19500,19500,19500,19500,0
20250304,165900,182282190,19500,19500,19500,19500,0
20250304,165800,182282190,19500,19500,19500,19500,0
20250304,165700,182282190,19500,19500,19500,19500,0
20250304,165600,182282190,19500,19500,19500,19500,0
20250304,165500,182282190,19500,19500,19500,19500,0
20250304,165400,182282190,19500,19500,19500,19500,0
20250304,165300,182282190,19500,19500,19500,19500,0
20250304,165200,182282190,19500,19500,19500,19500,0
20250304,165100,182282190,19500,19500,19500,19500,0
20250304,165000,182282190,19500,19500,19500,19500,0
20250304,164900,182282190,19500,19500,19500,19500,0
20250304,164800,182282190,19500,19500,19500,19500,0
20250304,164700,182282190,19500,19500,19500,19500,0
20250304,164600,182282190,19500,19500,19500,19500,0
20250304,164500,182282190,19500,19500,19500,19500,0
20250304,164400,182282190,19500,19500,19500,19500,0
20250304,164300,182282190,19500,19500,19500,19500,0
20250304,164200,182282190,19500,19500,19500,19500,0
20250304,164100,182282190,19500,19500,19500,19500,0
20250304,164000,182282190,19500,19500,19500,19500,0
20250304,163900,182282190,19500,19500,19500,19500,0
20250304,163800,182282190,19500,19500,19500,19500,0
20250304,163700,182282190,19500,19500,19500,19500,609
20250304,163600,182282190,19500,19500,19500,19500,0
20250304,163500,182282190,19500,19500,19500,19500,0
20250304,163400,182282190,19500,19500,19500,19500,0
20250304,163300,182282190,19500,19500,19500,19500,0
20250304,163200,182282190,19500,19500,19500,19500,0
20250304,163100,182282190,19500,19500,19500,19500,0
20250304,163000,182282190,19500,19500,19500,19500,0
20250304,162900,182282190,19500,19500,19500,19500,0
20250304,162800,182282190,19500,19500,19500,19500,0
20250304,162700,182282190,19500,19500,19500,19500,0
20250304,162600,182282190,19500,19500,19500,19500,0
20250304,162500,182282190,19500,19500,19500,19500,0
20250304,162400,182282190,19500,19500,19500,19500,0
20250304,162300,182282190,19500,19500,19500,19500,0
20250304,162200,182282190,19500,19500,19500,19500,0
20250304,162100,182282190,19500,19500,19500,19500,0
20250304,162000,182282190,19500,19500,19500,19500,0
20250304,161900,182282190,19500,19500,19500,19500,0
20250304,161800,182282190,19500,19500,19500,19500,0
20250304,161700,182282190,19500,19500,19500,19500,0
20250304,161600,182282190,19500,19500,19500,19500,0
20250304,161500,182282190,19500,19500,19500,19500,0
20250304,161400,182282190,19500,19500,19500,19500,0
20250304,161300,182282190,19500,19500,19500,19500,0
20250304,161200,182282190,19500,19500,19500,19500,0
20250304,161100,182282190,19500,19500,19500,19500,0
20250304,161000,182282190,19500,19500,19500,19500,0
20250304,160900,182282190,19500,19500,19500,19500,0
20250304,160800,182282190,19500,19500,19500,19500,0
20250304,160700,182282190,19500,19500,19500,19500,609
20250304,160600,182282190,19500,19500,19500,19500,0
20250304,160500,182282190,19500,19500,19500,19500,0
20250304,160400,182282190,19500,19500,19500,19500,0
20250304,160300,182282190,19500,19500,19500,19500,0
20250304,160200,182282190,19500,19500,19500,19500,0
20250304,160100,182282190,19500,19500,19500,19500,0
20250304,160000,182282190,19500,19500,19500,19500,0
20250304,155900,182282190,19500,19500,19500,19500,0
20250304,155800,182282190,19500,19500,19500,19500,0
20250304,155700,182282190,19500,19500,19500,19500,0
20250304,155600,182282190,19500,19500,19500,19500,0
20250304,155500,182282190,19500,19500,19500,19500,0
20250304,155400,182282190,19500,19500,19500,19500,0
20250304,155300,182282190,19500,19500,19500,19500,0
20250304,155200,182282190,19500,19500,19500,19500,0
20250304,155100,182282190,19500,19500,19500,19500,0
20250304,155000,182282190,19500,19500,19500,19500,0
20250304,154900,182282190,19500,19500,19500,19500,0
20250304,154800,182282190,19500,19500,19500,19500,0
20250304,154700,182282190,19500,19500,19500,19500,0
20250304,154600,182282190,19500,19500,19500,19500,0
20250304,154500,182282190,19500,19500,19500,19500,0
20250304,154400,182282190,19500,19500,19500,19500,0
20250304,154300,182282190,19500,19500,19500,19500,0
20250304,154200,182282190,19500,19500,19500,19500,0
20250304,154100,182282190,19500,19500,19500,19500,0
20250304,154000,182282190,19500,19500,19500,19500,0
20250304,153900,182282190,19500,19500,19500,19500,0
20250304,153800,182282190,19500,19500,19500,19500,0
20250304,153700,182282190,19500,19500,19500,19500,609
20250304,153600,182282190,19500,19500,19500,19500,0
20250304,153500,182282190,19500,19500,19500,19500,0
20250304,153400,182282190,19500,19500,19500,19500,0
20250304,153300,182282190,19500,19500,19500,19500,0
20250304,153200,182282190,19500,19500,19500,19500,0
20250304,153100,182282190,19500,19500,19500,19500,0
20250304,153000,182282190,19500,19500,19500,19500,609
20250304,152900,170406690,19490,19490,19490,19490,0
20250304,152800,170406690,19490,19490,19490,19490,0
20250304,152700,170406690,19490,19490,19490,19490,0
20250304,152600,170406690,19490,19490,19490,19490,0
20250304,152500,170406690,19490,19490,19490,19490,0
20250304,152400,170406690,19490,19490,19490,19490,0
20250304,152300,170406690,19490,19490,19490,19490,0
20250304,152200,170406690,19490,19490,19490,19490,0
20250304,152100,170406690,19490,19490,19490,19490,0
20250304,152000,170406690,19490,19490,19490,19490,0
20250304,151900,170406690,19490,19500,19500,19490,798
20250304,151800,154850390,19500,19500,19500,19500,9
20250304,151700,154674890,19500,19500,19500,19500,27
20250304,151600,154148390,19500,19500,19500,19500,0
20250304,151500,154148390,19500,19500,19500,19500,28
20250304,151400,153602390,19500,19500,19500,19500,23
20250304,151300,153153890,19500,19500,19500,19500,14
20250304,151200,152880890,19500,19500,19500,19500,8
20250304,151100,152724890,19500,19500,19500,19500,32
20250304,151000,152100890,19500,19500,19500,19500,0
20250304,150900,152100890,19500,19500,19500,19500,114
20250304,150800,149877890,19500,19500,19500,19500,4
20250304,150700,149799890,19500,19500,19500,19500,0
20250304,150600,149799890,19500,19510,19510,19500,19
20250304,150500,149429380,19500,19500,19500,19500,10
20250304,150400,149234380,19500,19500,19500,19500,0
20250304,150300,149234380,19500,19500,19500,19500,0
20250304,150200,149234380,19500,19500,19500,19500,1
20250304,150100,149214880,19500,19500,19500,19500,0
20250304,150000,149214880,19500,19510,19510,19500,6
20250304,145900,149097830,19500,19500,19500,19500,1
20250304,145800,149078330,19500,19500,19500,19500,18
20250304,145700,148727330,19510,19510,19510,19510,5
20250304,145600,148629780,19500,19500,19500,19500,1
20250304,145500,148610280,19510,19510,19510,19510,5
20250304,145400,148512730,19510,19510,19510,19510,0
20250304,145300,148512730,19510,19510,19510,19510,6
20250304,145200,148395670,19510,19510,19510,19510,0
20250304,145100,148395670,19510,19510,19510,19510,6
20250304,145000,148278610,19500,19500,19500,19500,1
20250304,144900,148259110,19510,19500,19510,19500,206
20250304,144800,144242050,19500,19500,19500,19500,0
20250304,144700,144242050,19500,19510,19510,19500,10
20250304,144600,144046960,19510,19510,19510,19510,0
20250304,144500,144046960,19510,19510,19510,19510,4
20250304,144400,143968920,19500,19500,19500,19500,1
20250304,144300,143949420,19510,19510,19510,19510,0
20250304,144200,143949420,19510,19510,19510,19510,5
20250304,144100,143851870,19500,19500,19500,19500,1
20250304,144000,143832370,19510,19510,19510,19510,5
20250304,143900,143734820,19510,19500,19510,19500,229
20250304,143800,139269310,19500,19490,19500,19490,15
20250304,143700,138976910,19500,19500,19500,19500,0
20250304,143600,138976910,19500,19500,19500,19500,5
20250304,143500,138879410,19490,19490,19490,19490,4
20250304,143400,138801450,19500,19490,19500,19490,109
20250304,143300,136676990,19500,19500,19500,19500,0
20250304,143200,136676990,19500,19500,19500,19500,4
20250304,143100,136598990,19500,19500,19500,19500,0
20250304,143000,136598990,19500,19520,19520,19500,502
20250304,142900,126804430,19530,19530,19530,19530,1
20250304,142800,126784900,19530,19530,19530,19530,5
20250304,142700,126687250,19530,19530,19530,19530,0
20250304,142600,126687250,19530,19530,19530,19530,0
20250304,142500,126687250,19530,19530,19530,19530,4
20250304,142400,126609130,19520,19520,19520,19520,240
20250304,142300,121924330,19520,19520,19520,19520,4
20250304,142200,121846250,19510,19510,19510,19510,0
20250304,142100,121846250,19510,19510,19510,19510,0
20250304,142000,121846250,19510,19510,19510,19510,6
20250304,141900,121729190,19500,19510,19510,19500,400
20250304,141800,113928290,19520,19520,19520,19520,0
20250304,141700,113928290,19520,19520,19520,19520,70
20250304,141600,112561890,19510,19510,19510,19510,5
20250304,141500,112464340,19510,19510,19510,19510,0
20250304,141400,112464340,19510,19510,19510,19510,59
20250304,141300,111313250,19520,19520,19520,19520,5
20250304,141200,111215650,19520,19520,19520,19520,14
20250304,141100,110942370,19530,19530,19530,19530,0
20250304,141000,110942370,19530,19530,19530,19530,4
20250304,140900,110864250,19530,19530,19530,19530,3
20250304,140800,110805660,19530,19530,19530,19530,2
20250304,140700,110766600,19520,19520,19520,19520,56
20250304,140600,109673480,19520,19520,19520,19520,5
20250304,140500,109575880,19520,19520,19520,19520,0
20250304,140400,109575880,19520,19520,19520,19520,5
20250304,140300,109478280,19520,19520,19520,19520,0
20250304,140200,109478280,19520,19520,19520,19520,5
20250304,140100,109380680,19510,19510,19510,19510,0
20250304,140000,109380680,19510,19500,19510,19500,60
20250304,135900,108210210,19510,19510,19510,19510,2
20250304,135800,108171190,19510,19510,19510,19510,6
20250304,135700,108054130,19500,19500,19500,19500,19
20250304,135600,107683630,19510,19510,19510,19510,5
20250304,135500,107586080,19510,19510,19510,19510,0
20250304,135400,107586080,19510,19510,19510,19510,0
20250304,135300,107586080,19510,19510,19510,19510,5
20250304,135200,107488530,19510,19510,19510,19510,0
20250304,135100,107488530,19510,19510,19510,19510,5
20250304,135000,107390980,19490,19520,19520,19490,629
20250304,134900,95124690,19520,19520,19520,19520,0
20250304,134800,95124690,19520,19520,19520,19520,0
20250304,134700,95124690,19520,19530,19530,19520,16
20250304,134600,94812280,19530,19530,19530,19530,0
20250304,134500,94812280,19530,19530,19530,19530,5
20250304,134400,94714630,19530,19530,19530,19530,0
20250304,134300,94714630,19530,19530,19530,19530,5
20250304,134200,94616980,19530,19530,19530,19530,0
20250304,134100,94616980,19530,19530,19530,19530,5
20250304,134000,94519330,19520,19520,19520,19520,0
20250304,133900,94519330,19520,19520,19520,19520,0
20250304,133800,94519330,19520,19520,19520,19520,7
20250304,133700,94382690,19530,19530,19530,19530,5
20250304,133600,94285040,19530,19530,19530,19530,0
20250304,133500,94285040,19530,19530,19530,19530,0
20250304,133400,94285040,19530,19530,19530,19530,4
20250304,133300,94206920,19530,19530,19530,19530,0
20250304,133200,94206920,19530,19530,19530,19530,5
20250304,133100,94109270,19530,19530,19530,19530,6
20250304,133000,93992090,19530,19530,19530,19530,0
20250304,132900,93992090,19530,19530,19530,19530,7
20250304,132800,93855380,19540,19530,19540,19530,6
20250304,132700,93738190,19530,19530,19530,19530,1
20250304,132600,93718660,19540,19530,19540,19530,6
20250304,132500,93601470,19530,19530,19530,19530,0
20250304,132400,93601470,19530,19530,19530,19530,4
20250304,132300,93523350,19530,19530,19530,19530,6
20250304,132200,93406170,19540,19540,19540,19540,5
20250304,132100,93308470,19540,19540,19540,19540,0
20250304,132000,93308470,19540,19540,19540,19540,0
20250304,131900,93308470,19540,19540,19540,19540,5
20250304,131800,93210770,19550,19550,19550,19550,0
20250304,131700,93210770,19550,19550,19550,19550,4
20250304,131600,93132570,19550,19550,19550,19550,0
20250304,131500,93132570,19550,19550,19550,19550,5
20250304,131400,93034820,19550,19550,19550,19550,0
20250304,131300,93034820,19550,19550,19550,19550,4
20250304,131200,92956620,19550,19550,19550,19550,0
20250304,131100,92956620,19550,19550,19550,19550,5
20250304,131000,92858870,19540,19540,19540,19540,0
20250304,130900,92858870,19540,19540,19540,19540,1
20250304,130800,92839330,19550,19550,19550,19550,0
20250304,130700,92839330,19550,19530,19550,19530,222
20250304,130600,88503640,19530,19530,19530,19530,0
20250304,130500,88503640,19530,19530,19530,19530,5
20250304,130400,88405990,19530,19530,19530,19530,3
20250304,130300,88347400,19530,19530,19530,19530,5
20250304,130200,88249750,19530,19530,19530,19530,0
20250304,130100,88249750,19530,19530,19530,19530,5
20250304,130000,88152100,19530,19530,19530,19530,0
20250304,125900,88152100,19530,19530,19530,19530,2
20250304,125800,88113040,19530,19530,19530,19530,5
20250304,125700,88015390,19520,19520,19520,19520,5
20250304,125600,87917790,19530,19530,19530,19530,5
20250304,125500,87820140,19530,19530,19530,19530,1
20250304,125400,87800610,19530,19530,19530,19530,4
20250304,125300,87722490,19530,19530,19530,19530,0
20250304,125200,87722490,19530,19530,19530,19530,0
20250304,125100,87722490,19530,19530,19530,19530,0
20250304,125000,87722490,19530,19520,19530,19520,13
20250304,124900,87468690,19530,19530,19530,19530,0
20250304,124800,87468690,19530,19530,19530,19530,5
20250304,124700,87371040,19530,19530,19530,19530,0
20250304,124600,87371040,19530,19530,19530,19530,4
20250304,124500,87292920,19530,19530,19530,19530,0
20250304,124400,87292920,19530,19530,19530,19530,5
20250304,124300,87195270,19530,19530,19530,19530,5
20250304,124200,87097620,19540,19540,19540,19540,5
20250304,124100,86999920,19540,19540,19540,19540,5
20250304,124000,86902220,19550,19550,19550,19550,5
20250304,123900,86804470,19560,19560,19560,19560,4
20250304,123800,86726230,19560,19580,19580,19560,216
20250304,123700,82501170,19590,19590,19590,19590,4
20250304,123600,82422810,19590,19590,19590,19590,0
20250304,123500,82422810,19590,19590,19590,19590,5
20250304,123400,82324860,19590,19590,19590,19590,0
20250304,123300,82324860,19590,19590,19590,19590,5
20250304,123200,82226910,19580,19580,19580,19580,0
20250304,123100,82226910,19580,19580,19580,19580,3
20250304,123000,82168170,19570,19570,19570,19570,0
20250304,122900,82168170,19570,19570,19570,19570,3
20250304,122800,82109460,19570,19570,19570,19570,0
20250304,122700,82109460,19570,19570,19570,19570,1
20250304,122600,82089890,19560,19560,19560,19560,0
20250304,122500,82089890,19560,19560,19560,19560,5
20250304,122400,81992090,19560,19560,19560,19560,0
20250304,122300,81992090,19560,19560,19560,19560,0
20250304,122200,81992090,19560,19560,19560,19560,5
20250304,122100,81894290,19560,19560,19560,19560,0
20250304,122000,81894290,19560,19550,19560,19550,45
20250304,121900,81014490,19550,19550,19550,19550,0
20250304,121800,81014490,19550,19550,19550,19550,4
20250304,121700,80936290,19550,19550,19550,19550,0
20250304,121600,80936290,19550,19550,19550,19550,5
20250304,121500,80838540,19550,19550,19550,19550,0
20250304,121400,80838540,19550,19550,19550,19550,5
20250304,121300,80740790,19540,19540,19540,19540,0
20250304,121200,80740790,19540,19550,19550,19540,2
20250304,121100,80701700,19550,19540,19550,19540,5
20250304,121000,80603970,19550,19550,19550,19550,8
20250304,120900,80447570,19550,19550,19550,19550,0
20250304,120800,80447570,19550,19540,19550,19540,6
20250304,120700,80330320,19530,19530,19530,19530,0
20250304,120600,80330320,19530,19530,19530,19530,0
20250304,120500,80330320,19530,19530,19530,19530,0
20250304,120400,80330320,19530,19530,19530,19530,0
20250304,120300,80330320,19530,19530,19530,19530,108
20250304,120200,78221080,19530,19530,19530,19530,0
20250304,120100,78221080,19530,19530,19530,19530,5
20250304,120000,78123430,19530,19530,19530,19530,1
20250304,115900,78103900,19530,19530,19530,19530,6
20250304,115800,77986720,19530,19530,19530,19530,1
20250304,115700,77967190,19530,19540,19540,19530,9
20250304,115600,77791380,19570,19570,19570,19570,0
20250304,115500,77791380,19570,19580,19580,19570,6
20250304,115400,77673910,19580,19580,19580,19580,1
20250304,115300,77654330,19580,19610,19610,19580,214
20250304,115200,73464010,19610,19610,19610,19610,0
20250304,115100,73464010,19610,19610,19610,19610,5
20250304,115000,73365960,19610,19610,19610,19610,0
20250304,114900,73365960,19610,19610,19610,19610,5
20250304,114800,73267910,19600,19600,19600,19600,0
20250304,114700,73267910,19600,19600,19600,19600,0
20250304,114600,73267910,19600,19600,19600,19600,3
20250304,114500,73209110,19610,19610,19610,19610,4
20250304,114400,73130670,19610,19600,19610,19600,5
20250304,114300,73032630,19600,19600,19600,19600,0
20250304,114200,73032630,19600,19600,19600,19600,4
20250304,114100,72954230,19600,19600,19600,19600,0
20250304,114000,72954230,19600,19600,19600,19600,5
20250304,113900,72856230,19600,19600,19600,19600,0
20250304,113800,72856230,19600,19580,19600,19580,4
20250304,113700,72777890,19570,19570,19570,19570,0
20250304,113600,72777890,19570,19570,19570,19570,3
20250304,113500,72719180,19570,19570,19570,19570,0
20250304,113400,72719180,19570,19540,19570,19540,2
20250304,113300,72680070,19550,19550,19550,19550,0
20250304,113200,72680070,19550,19530,19550,19530,64
20250304,113100,71428950,19520,19520,19520,19520,0
20250304,113000,71428950,19520,19520,19520,19520,64
20250304,112900,70179670,19510,19510,19510,19510,0
20250304,112800,70179670,19510,19510,19510,19510,0
20250304,112700,70179670,19510,19510,19510,19510,0
20250304,112600,70179670,19510,19510,19510,19510,0
20250304,112500,70179670,19510,19510,19510,19510,0
20250304,112400,70179670,19510,19500,19510,19500,27
20250304,112300,69653140,19500,19500,19500,19500,0
20250304,112200,69653140,19500,19500,19500,19500,0
20250304,112100,69653140,19500,19500,19500,19500,0
20250304,112000,69653140,19500,19500,19500,19500,31
20250304,111900,69048640,19500,19500,19500,19500,272
20250304,111800,63744640,19500,19500,19500,19500,200
20250304,111700,59844640,19500,19510,19510,19500,200
20250304,111600,55944620,19510,19500,19510,19500,39
20250304,111500,55183910,19510,19520,19520,19510,79
20250304,111400,53641890,19520,19520,19520,19520,2
20250304,111300,53602850,19530,19530,19530,19530,1
20250304,111200,53583320,19530,19530,19530,19530,0
20250304,111100,53583320,19530,19530,19530,19530,5
20250304,111000,53485670,19530,19530,19530,19530,0
20250304,110900,53485670,19530,19540,19540,19530,152
20250304,110800,50516880,19550,19550,19550,19550,1
20250304,110700,50497330,19540,19540,19540,19540,2
20250304,110600,50458250,19540,19540,19540,19540,2
20250304,110500,50419170,19540,19540,19540,19540,0
20250304,110400,50419170,19540,19540,19540,19540,102
20250304,110300,48426090,19540,19540,19540,19540,54
20250304,110200,47370930,19540,19540,19540,19540,2
20250304,110100,47331850,19540,19540,19540,19540,1
20250304,110000,47312310,19540,19540,19540,19540,0
20250304,105900,47312310,19540,19540,19540,19540,0
20250304,105800,47312310,19540,19540,19540,19540,19
20250304,105700,46941050,19530,19530,19530,19530,2
20250304,105600,46901990,19530,19530,19530,19530,0
20250304,105500,46901990,19530,19530,19530,19530,2
20250304,105400,46862930,19540,19540,19540,19540,0
20250304,105300,46862930,19540,19540,19540,19540,1
20250304,105200,46843390,19540,19540,19540,19540,60
20250304,105100,45670990,19540,19540,19540,19540,1
20250304,105000,45651450,19540,19540,19540,19540,2
20250304,104900,45612370,19540,19540,19540,19540,2
20250304,104800,45573290,19540,19540,19540,19540,1
20250304,104700,45553750,19540,19540,19540,19540,2
20250304,104600,45514670,19540,19540,19540,19540,1
20250304,104500,45495130,19540,19540,19540,19540,2
20250304,104400,45456050,19540,19540,19540,19540,1
20250304,104300,45436510,19540,19540,19540,19540,2
20250304,104200,45397430,19540,19540,19540,19540,0
20250304,104100,45397430,19540,19540,19540,19540,2
20250304,104000,45358350,19540,19540,19540,19540,0
20250304,103900,45358350,19540,19540,19540,19540,2
20250304,103800,45319270,19570,19570,19570,19570,0
20250304,103700,45319270,19570,19570,19570,19570,0
20250304,103600,45319270,19570,19570,19570,19570,0
20250304,103500,45319270,19570,19570,19570,19570,0
20250304,103400,45319270,19570,19570,19570,19570,0
20250304,103300,45319270,19570,19550,19570,19550,4
20250304,103200,45241050,19560,19560,19560,19560,1
20250304,103100,45221490,19540,19540,19540,19540,5
20250304,103000,45123790,19550,19550,19550,19550,1
20250304,102900,45104240,19540,19570,19570,19540,197
20250304,102800,41249010,19570,19570,19570,19570,2
20250304,102700,41209870,19600,19600,19600,19600,0
20250304,102600,41209870,19600,19600,19600,19600,0
20250304,102500,41209870,19600,19580,19600,19580,140
20250304,102400,38467720,19580,19570,19580,19570,61
20250304,102300,37273360,19570,19570,19570,19570,0
20250304,102200,37273360,19570,19570,19570,19570,2
20250304,102100,37234220,19570,19570,19570,19570,4
20250304,102000,37155940,19570,19570,19570,19570,0
20250304,101900,37155940,19570,19570,19570,19570,0
20250304,101800,37155940,19570,19570,19570,19570,4
20250304,101700,37077660,19570,19570,19570,19570,0
20250304,101600,37077660,19570,19570,19570,19570,0
20250304,101500,37077660,19570,19570,19570,19570,45
20250304,101400,36197010,19570,19570,19570,19570,4
20250304,101300,36118730,19570,19570,19570,19570,0
20250304,101200,36118730,19570,19570,19570,19570,4
20250304,101100,36040450,19570,19570,19570,19570,3
20250304,101000,35981740,19570,19570,19570,19570,0
20250304,100900,35981740,19570,19570,19570,19570,0
20250304,100800,35981740,19570,19570,19570,19570,0
20250304,100700,35981740,19570,19570,19570,19570,81
20250304,100600,34396570,19590,19580,19590,19580,80
20250304,100500,32829760,19570,19600,19600,19570,221
20250304,100400,28502810,19600,19600,19600,19600,0
20250304,100300,28502810,19600,19600,19600,19600,0
20250304,100200,28502810,19600,19600,19600,19600,0
20250304,100100,28502810,19600,19600,19600,19600,0
20250304,100000,28502810,19600,19600,19600,19600,0
20250304,095900,28502810,19600,19600,19600,19600,0
20250304,095800,28502810,19600,19600,19600,19600,0
20250304,095700,28502810,19600,19600,19600,19600,0
20250304,095600,28502810,19600,19600,19600,19600,0
20250304,095500,28502810,19600,19590,19600,19590,2
20250304,095400,28463620,19580,19580,19580,19580,6
20250304,095300,28346140,19590,19590,19590,19590,8
20250304,095200,28189420,19590,19600,19600,19590,160
20250304,095100,25053460,19600,19600,19600,19600,0
20250304,095000,25053460,19600,19610,19610,19600,10
20250304,094900,24857410,19620,19620,19620,19620,1
20250304,094800,24837790,19610,19620,19620,19600,66
20250304,094700,23544060,19620,19620,19620,19620,0
20250304,094600,23544060,19620,19620,19620,19620,1
20250304,094500,23524440,19610,19610,19610,19610,1
20250304,094400,23504830,19620,19600,19620,19600,285
20250304,094300,17915860,19600,19600,19600,19600,1
20250304,094200,17896260,19590,19590,19590,19590,9
20250304,094100,17719950,19590,19590,19590,19590,2
20250304,094000,17680770,19590,19590,19590,19590,0
20250304,093900,17680770,19590,19590,19590,19590,0
20250304,093800,17680770,19590,19590,19590,19590,0
20250304,093700,17680770,19590,19590,19600,19590,8
20250304,093600,17524040,19590,19580,19590,19580,211
20250304,093500,13390560,19580,19580,19580,19580,0
20250304,093400,13390560,19580,19560,19580,19560,2
20250304,093300,13351420,19560,19560,19560,19560,1
20250304,093200,13331860,19540,19540,19540,19540,0
20250304,093100,13331860,19540,19540,19540,19540,0
20250304,093000,13331860,19540,19540,19540,19540,1
20250304,092900,13312320,19530,19530,19530,19530,1
20250304,092800,13292790,19580,19580,19580,19580,0
20250304,092700,13292790,19580,19580,19580,19580,0
20250304,092600,13292790,19580,19560,19580,19550,201
20250304,092500,9363200,19590,19590,19590,19590,0
20250304,092400,9363200,19590,19590,19590,19590,1
20250304,092300,9343610,19550,19550,19550,19550,0
20250304,092200,9343610,19550,19550,19550,19550,0
20250304,092100,9343610,19550,19560,19560,19550,5
20250304,092000,9245850,19540,19540,19540,19540,0
20250304,091900,9245850,19540,19540,19540,19540,1
20250304,091800,9226310,19590,19590,19590,19590,0
20250304,091700,9226310,19590,19590,19590,19590,0
20250304,091600,9226310,19590,19600,19600,19590,3
20250304,091500,9167520,19620,19620,19620,19620,0
20250304,091400,9167520,19620,19540,19620,19540,239
20250304,091300,4490260,19540,19540,19540,19540,0
20250304,091200,4490260,19540,19540,19540,19540,3
20250304,091100,4431640,19540,19540,19540,19540,0
20250304,091000,4431640,19540,19540,19540,19540,0
20250304,090900,4431640,19540,19540,19540,19540,0
20250304,090800,4431640,19540,19540,19540,19540,0
20250304,090700,4431640,19540,19550,19550,19540,58
20250304,090600,3297800,19540,19540,19540,19540,0
20250304,090500,3297800,19540,19540,19540,19540,0
20250304,090400,3297800,19540,19550,19550,19540,12
20250304,090300,3063210,19550,19730,19740,19550,23
20250304,090200,2609920,19740,19550,19740,19540,14
20250304,090100,2336150,19780,19780,19780,19780,0
20250304,090000,2336150,19780,19800,19800,19780,118