KissMeData/002320/min/candle-20250305.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250305,183700,343980000,19650,19650,19650,19650,246
20250305,183600,343980000,19650,19650,19650,19650,0
20250305,183500,343980000,19650,19650,19650,19650,0
20250305,183400,343980000,19650,19650,19650,19650,0
20250305,183300,343980000,19650,19650,19650,19650,0
20250305,183200,343980000,19650,19650,19650,19650,0
20250305,183100,343980000,19650,19650,19650,19650,0
20250305,183000,343980000,19650,19650,19650,19650,0
20250305,182900,343980000,19650,19650,19650,19650,0
20250305,182800,343980000,19650,19650,19650,19650,0
20250305,182700,343980000,19650,19650,19650,19650,0
20250305,182600,343980000,19650,19650,19650,19650,0
20250305,182500,343980000,19650,19650,19650,19650,0
20250305,182400,343980000,19650,19650,19650,19650,0
20250305,182300,343980000,19650,19650,19650,19650,0
20250305,182200,343980000,19650,19650,19650,19650,0
20250305,182100,343980000,19650,19650,19650,19650,0
20250305,182000,343980000,19650,19650,19650,19650,0
20250305,181900,343980000,19650,19650,19650,19650,0
20250305,181800,343980000,19650,19650,19650,19650,0
20250305,181700,343980000,19650,19650,19650,19650,0
20250305,181600,343980000,19650,19650,19650,19650,0
20250305,181500,343980000,19650,19650,19650,19650,0
20250305,181400,343980000,19650,19650,19650,19650,0
20250305,181300,343980000,19650,19650,19650,19650,0
20250305,181200,343980000,19650,19650,19650,19650,0
20250305,181100,343980000,19650,19650,19650,19650,0
20250305,181000,343980000,19650,19650,19650,19650,0
20250305,180900,343980000,19650,19650,19650,19650,0
20250305,180800,343980000,19650,19650,19650,19650,0
20250305,180700,343980000,19650,19650,19650,19650,246
20250305,180600,343980000,19650,19650,19650,19650,0
20250305,180500,343980000,19650,19650,19650,19650,0
20250305,180400,343980000,19650,19650,19650,19650,0
20250305,180300,343980000,19650,19650,19650,19650,0
20250305,180200,343980000,19650,19650,19650,19650,0
20250305,180100,343980000,19650,19650,19650,19650,0
20250305,180000,343980000,19650,19650,19650,19650,0
20250305,175900,343980000,19650,19650,19650,19650,0
20250305,175800,343980000,19650,19650,19650,19650,0
20250305,175700,343980000,19650,19650,19650,19650,0
20250305,175600,343980000,19650,19650,19650,19650,0
20250305,175500,343980000,19650,19650,19650,19650,0
20250305,175400,343980000,19650,19650,19650,19650,0
20250305,175300,343980000,19650,19650,19650,19650,0
20250305,175200,343980000,19650,19650,19650,19650,0
20250305,175100,343980000,19650,19650,19650,19650,0
20250305,175000,343980000,19650,19650,19650,19650,0
20250305,174900,343980000,19650,19650,19650,19650,0
20250305,174800,343980000,19650,19650,19650,19650,0
20250305,174700,343980000,19650,19650,19650,19650,0
20250305,174600,343980000,19650,19650,19650,19650,0
20250305,174500,343980000,19650,19650,19650,19650,0
20250305,174400,343980000,19650,19650,19650,19650,0
20250305,174300,343980000,19650,19650,19650,19650,0
20250305,174200,343980000,19650,19650,19650,19650,0
20250305,174100,343980000,19650,19650,19650,19650,0
20250305,174000,343980000,19650,19650,19650,19650,0
20250305,173900,343980000,19650,19650,19650,19650,0
20250305,173800,343980000,19650,19650,19650,19650,0
20250305,173700,343980000,19650,19650,19650,19650,246
20250305,173600,343980000,19650,19650,19650,19650,0
20250305,173500,343980000,19650,19650,19650,19650,0
20250305,173400,343980000,19650,19650,19650,19650,0
20250305,173300,343980000,19650,19650,19650,19650,0
20250305,173200,343980000,19650,19650,19650,19650,0
20250305,173100,343980000,19650,19650,19650,19650,0
20250305,173000,343980000,19650,19650,19650,19650,0
20250305,172900,343980000,19650,19650,19650,19650,0
20250305,172800,343980000,19650,19650,19650,19650,0
20250305,172700,343980000,19650,19650,19650,19650,0
20250305,172600,343980000,19650,19650,19650,19650,0
20250305,172500,343980000,19650,19650,19650,19650,0
20250305,172400,343980000,19650,19650,19650,19650,0
20250305,172300,343980000,19650,19650,19650,19650,0
20250305,172200,343980000,19650,19650,19650,19650,0
20250305,172100,343980000,19650,19650,19650,19650,0
20250305,172000,343980000,19650,19650,19650,19650,0
20250305,171900,343980000,19650,19650,19650,19650,0
20250305,171800,343980000,19650,19650,19650,19650,0
20250305,171700,343980000,19650,19650,19650,19650,0
20250305,171600,343980000,19650,19650,19650,19650,0
20250305,171500,343980000,19650,19650,19650,19650,0
20250305,171400,343980000,19650,19650,19650,19650,0
20250305,171300,343980000,19650,19650,19650,19650,0
20250305,171200,343980000,19650,19650,19650,19650,0
20250305,171100,343980000,19650,19650,19650,19650,0
20250305,171000,343980000,19650,19650,19650,19650,0
20250305,170900,343980000,19650,19650,19650,19650,0
20250305,170800,343980000,19650,19650,19650,19650,0
20250305,170700,343980000,19650,19650,19650,19650,246
20250305,170600,343980000,19650,19650,19650,19650,0
20250305,170500,343980000,19650,19650,19650,19650,0
20250305,170400,343980000,19650,19650,19650,19650,0
20250305,170300,343980000,19650,19650,19650,19650,0
20250305,170200,343980000,19650,19650,19650,19650,0
20250305,170100,343980000,19650,19650,19650,19650,0
20250305,170000,343980000,19650,19650,19650,19650,0
20250305,165900,343980000,19650,19650,19650,19650,0
20250305,165800,343980000,19650,19650,19650,19650,0
20250305,165700,343980000,19650,19650,19650,19650,0
20250305,165600,343980000,19650,19650,19650,19650,0
20250305,165500,343980000,19650,19650,19650,19650,0
20250305,165400,343980000,19650,19650,19650,19650,0
20250305,165300,343980000,19650,19650,19650,19650,0
20250305,165200,343980000,19650,19650,19650,19650,0
20250305,165100,343980000,19650,19650,19650,19650,0
20250305,165000,343980000,19650,19650,19650,19650,0
20250305,164900,343980000,19650,19650,19650,19650,0
20250305,164800,343980000,19650,19650,19650,19650,0
20250305,164700,343980000,19650,19650,19650,19650,0
20250305,164600,343980000,19650,19650,19650,19650,0
20250305,164500,343980000,19650,19650,19650,19650,0
20250305,164400,343980000,19650,19650,19650,19650,0
20250305,164300,343980000,19650,19650,19650,19650,0
20250305,164200,343980000,19650,19650,19650,19650,0
20250305,164100,343980000,19650,19650,19650,19650,0
20250305,164000,343980000,19650,19650,19650,19650,0
20250305,163900,343980000,19650,19650,19650,19650,0
20250305,163800,343980000,19650,19650,19650,19650,0
20250305,163700,343980000,19650,19650,19650,19650,246
20250305,163600,343980000,19650,19650,19650,19650,0
20250305,163500,343980000,19650,19650,19650,19650,0
20250305,163400,343980000,19650,19650,19650,19650,0
20250305,163300,343980000,19650,19650,19650,19650,0
20250305,163200,343980000,19650,19650,19650,19650,0
20250305,163100,343980000,19650,19650,19650,19650,0
20250305,163000,343980000,19650,19650,19650,19650,0
20250305,162900,343980000,19650,19650,19650,19650,0
20250305,162800,343980000,19650,19650,19650,19650,0
20250305,162700,343980000,19650,19650,19650,19650,0
20250305,162600,343980000,19650,19650,19650,19650,0
20250305,162500,343980000,19650,19650,19650,19650,0
20250305,162400,343980000,19650,19650,19650,19650,0
20250305,162300,343980000,19650,19650,19650,19650,0
20250305,162200,343980000,19650,19650,19650,19650,0
20250305,162100,343980000,19650,19650,19650,19650,0
20250305,162000,343980000,19650,19650,19650,19650,0
20250305,161900,343980000,19650,19650,19650,19650,0
20250305,161800,343980000,19650,19650,19650,19650,0
20250305,161700,343980000,19650,19650,19650,19650,0
20250305,161600,343980000,19650,19650,19650,19650,0
20250305,161500,343980000,19650,19650,19650,19650,0
20250305,161400,343980000,19650,19650,19650,19650,0
20250305,161300,343980000,19650,19650,19650,19650,0
20250305,161200,343980000,19650,19650,19650,19650,0
20250305,161100,343980000,19650,19650,19650,19650,0
20250305,161000,343980000,19650,19650,19650,19650,0
20250305,160900,343980000,19650,19650,19650,19650,0
20250305,160800,343980000,19650,19650,19650,19650,0
20250305,160700,343980000,19650,19650,19650,19650,246
20250305,160600,343980000,19650,19650,19650,19650,0
20250305,160500,343980000,19650,19650,19650,19650,0
20250305,160400,343980000,19650,19650,19650,19650,0
20250305,160300,343980000,19650,19650,19650,19650,0
20250305,160200,343980000,19650,19650,19650,19650,0
20250305,160100,343980000,19650,19650,19650,19650,0
20250305,160000,343980000,19650,19650,19650,19650,0
20250305,155900,343980000,19650,19650,19650,19650,0
20250305,155800,343980000,19650,19650,19650,19650,0
20250305,155700,343980000,19650,19650,19650,19650,0
20250305,155600,343980000,19650,19650,19650,19650,0
20250305,155500,343980000,19650,19650,19650,19650,0
20250305,155400,343980000,19650,19650,19650,19650,0
20250305,155300,343980000,19650,19650,19650,19650,0
20250305,155200,343980000,19650,19650,19650,19650,0
20250305,155100,343980000,19650,19650,19650,19650,0
20250305,155000,343980000,19650,19650,19650,19650,0
20250305,154900,343980000,19650,19650,19650,19650,0
20250305,154800,343980000,19650,19650,19650,19650,0
20250305,154700,343980000,19650,19650,19650,19650,0
20250305,154600,343980000,19650,19650,19650,19650,0
20250305,154500,343980000,19650,19650,19650,19650,0
20250305,154400,343980000,19650,19650,19650,19650,0
20250305,154300,343980000,19650,19650,19650,19650,0
20250305,154200,343980000,19650,19650,19650,19650,0
20250305,154100,343980000,19650,19650,19650,19650,0
20250305,154000,343980000,19650,19650,19650,19650,0
20250305,153900,343980000,19650,19650,19650,19650,0
20250305,153800,343980000,19650,19650,19650,19650,0
20250305,153700,343980000,19650,19650,19650,19650,246
20250305,153600,343980000,19650,19650,19650,19650,0
20250305,153500,343980000,19650,19650,19650,19650,0
20250305,153400,343980000,19650,19650,19650,19650,0
20250305,153300,343980000,19650,19650,19650,19650,0
20250305,153200,343980000,19650,19650,19650,19650,0
20250305,153100,343980000,19650,19650,19650,19650,0
20250305,153000,343980000,19650,19650,19650,19650,246
20250305,152900,339146100,19650,19650,19650,19650,0
20250305,152800,339146100,19650,19650,19650,19650,0
20250305,152700,339146100,19650,19650,19650,19650,0
20250305,152600,339146100,19650,19650,19650,19650,0
20250305,152500,339146100,19650,19650,19650,19650,0
20250305,152400,339146100,19650,19650,19650,19650,0
20250305,152300,339146100,19650,19650,19650,19650,0
20250305,152200,339146100,19650,19650,19650,19650,0
20250305,152100,339146100,19650,19650,19650,19650,0
20250305,152000,339146100,19650,19650,19650,19650,0
20250305,151900,339146100,19650,19600,19650,19600,66
20250305,151800,337850620,19630,19630,19630,19630,15
20250305,151700,337556170,19600,19610,19630,19600,42
20250305,151600,336732520,19610,19610,19610,19610,152
20250305,151500,333751800,19620,19620,19620,19620,21
20250305,151400,333339780,19620,19620,19620,19620,11
20250305,151300,333123960,19630,19630,19630,19630,0
20250305,151200,333123960,19630,19630,19630,19630,0
20250305,151100,333123960,19630,19630,19630,19630,0
20250305,151000,333123960,19630,19630,19630,19630,0
20250305,150900,333123960,19630,19610,19630,19610,65
20250305,150800,331849230,19610,19610,19610,19610,10
20250305,150700,331653130,19610,19610,19610,19610,15
20250305,150600,331358980,19610,19610,19610,19610,0
20250305,150500,331358980,19610,19610,19610,19610,16
20250305,150400,331045220,19650,19630,19650,19630,10
20250305,150300,330848900,19610,19610,19610,19610,0
20250305,150200,330848900,19610,19610,19610,19610,15
20250305,150100,330554750,19630,19630,19630,19630,0
20250305,150000,330554750,19630,19640,19640,19630,21
20250305,145900,330142420,19650,19640,19650,19640,103
20250305,145800,328118500,19640,19640,19640,19640,3
20250305,145700,328059580,19640,19640,19640,19640,0
20250305,145600,328059580,19640,19640,19640,19640,0
20250305,145500,328059580,19640,19640,19640,19640,3
20250305,145400,328000660,19640,19650,19650,19640,14
20250305,145300,327725600,19650,19650,19650,19650,0
20250305,145200,327725600,19650,19650,19650,19650,0
20250305,145100,327725600,19650,19650,19650,19650,10
20250305,145000,327529100,19640,19630,19640,19630,43
20250305,144900,326684870,19630,19630,19630,19630,0
20250305,144800,326684870,19630,19630,19630,19630,2
20250305,144700,326645610,19630,19630,19630,19630,1
20250305,144600,326625980,19640,19640,19640,19640,0
20250305,144500,326625980,19640,19640,19640,19640,0
20250305,144400,326625980,19640,19640,19640,19640,0
20250305,144300,326625980,19640,19640,19640,19640,0
20250305,144200,326625980,19640,19630,19640,19630,394
20250305,144100,318889010,19600,19600,19600,19600,0
20250305,144000,318889010,19600,19600,19600,19600,16
20250305,143900,318575410,19620,19620,19620,19620,0
20250305,143800,318575410,19620,19620,19620,19620,0
20250305,143700,318575410,19620,19620,19620,19620,0
20250305,143600,318575410,19620,19620,19620,19620,15
20250305,143500,318281110,19640,19640,19640,19640,0
20250305,143400,318281110,19640,19640,19640,19640,0
20250305,143300,318281110,19640,19640,19640,19640,0
20250305,143200,318281110,19640,19640,19640,19640,0
20250305,143100,318281110,19640,19640,19640,19640,0
20250305,143000,318281110,19640,19640,19640,19640,0
20250305,142900,318281110,19640,19640,19640,19640,0
20250305,142800,318281110,19640,19640,19640,19640,0
20250305,142700,318281110,19640,19630,19640,19630,11
20250305,142600,318065080,19640,19640,19640,19640,1
20250305,142500,318045440,19610,19610,19610,19610,86
20250305,142400,316358980,19600,19600,19600,19600,0
20250305,142300,316358980,19600,19600,19600,19600,41
20250305,142200,315555380,19600,19600,19600,19600,17
20250305,142100,315222180,19600,19600,19600,19600,0
20250305,142000,315222180,19600,19600,19600,19600,0
20250305,141900,315222180,19600,19600,19600,19600,33
20250305,141800,314575380,19600,19600,19600,19600,0
20250305,141700,314575380,19600,19600,19600,19600,0
20250305,141600,314575380,19600,19600,19600,19600,0
20250305,141500,314575380,19600,19600,19600,19600,51
20250305,141400,313575780,19600,19600,19600,19600,10
20250305,141300,313379780,19600,19600,19600,19600,0
20250305,141200,313379780,19600,19600,19600,19600,0
20250305,141100,313379780,19600,19600,19600,19600,0
20250305,141000,313379780,19600,19600,19600,19600,489
20250305,140900,303795380,19600,19600,19600,19600,0
20250305,140800,303795380,19600,19600,19600,19600,50
20250305,140700,302815380,19600,19600,19600,19600,15
20250305,140600,302521380,19600,19590,19600,19590,68
20250305,140500,301189250,19590,19590,19590,19590,0
20250305,140400,301189250,19590,19590,19590,19590,0
20250305,140300,301189250,19590,19590,19590,19590,0
20250305,140200,301189250,19590,19590,19590,19590,0
20250305,140100,301189250,19590,19590,19590,19590,0
20250305,140000,301189250,19590,19600,19600,19590,6
20250305,135900,301071690,19580,19590,19590,19570,50
20250305,135800,300092740,19600,19600,19600,19600,0
20250305,135700,300092740,19600,19600,19600,19600,0
20250305,135600,300092740,19600,19600,19600,19600,1
20250305,135500,300073140,19600,19600,19600,19600,1
20250305,135400,300053540,19600,19600,19600,19600,5
20250305,135300,299955540,19600,19600,19600,19600,0
20250305,135200,299955540,19600,19600,19600,19600,0
20250305,135100,299955540,19600,19600,19600,19600,65
20250305,135000,298681540,19590,19590,19590,19590,0
20250305,134900,298681540,19590,19590,19590,19590,3
20250305,134800,298622770,19600,19600,19600,19600,0
20250305,134700,298622770,19600,19600,19600,19600,0
20250305,134600,298622770,19600,19600,19600,19600,0
20250305,134500,298622770,19600,19600,19600,19600,0
20250305,134400,298622770,19600,19600,19600,19600,200
20250305,134300,294702770,19600,19600,19600,19600,0
20250305,134200,294702770,19600,19600,19600,19600,0
20250305,134100,294702770,19600,19600,19600,19600,0
20250305,134000,294702770,19600,19600,19600,19600,0
20250305,133900,294702770,19600,19590,19600,19590,4
20250305,133800,294624390,19600,19580,19600,19580,2
20250305,133700,294585210,19600,19600,19600,19600,1
20250305,133600,294565610,19610,19600,19610,19600,1355
20250305,133500,268005110,19590,19590,19590,19590,11
20250305,133400,267789620,19590,19590,19590,19590,0
20250305,133300,267789620,19590,19590,19590,19590,49
20250305,133200,266829710,19570,19570,19570,19570,16
20250305,133100,266516590,19590,19590,19590,19590,0
20250305,133000,266516590,19590,19590,19590,19590,3
20250305,132900,266457820,19600,19600,19600,19600,0
20250305,132800,266457820,19600,19600,19600,19600,0
20250305,132700,266457820,19600,19580,19600,19580,26
20250305,132600,265948720,19590,19590,19590,19590,0
20250305,132500,265948720,19590,19590,19590,19590,0
20250305,132400,265948720,19590,19590,19590,19590,0
20250305,132300,265948720,19590,19590,19590,19590,0
20250305,132200,265948720,19590,19590,19590,19590,0
20250305,132100,265948720,19590,19590,19590,19590,0
20250305,132000,265948720,19590,19580,19590,19550,46
20250305,131900,265049290,19590,19590,19590,19590,0
20250305,131800,265049290,19590,19580,19590,19570,11
20250305,131700,264833960,19580,19590,19600,19570,6
20250305,131600,264716470,19570,19600,19600,19570,208
20250305,131500,260639700,19610,19610,19610,19610,0
20250305,131400,260639700,19610,19610,19610,19610,0
20250305,131300,260639700,19610,19610,19610,19610,0
20250305,131200,260639700,19610,19610,19610,19610,0
20250305,131100,260639700,19610,19610,19610,19610,0
20250305,131000,260639700,19610,19610,19610,19610,0
20250305,130900,260639700,19610,19610,19610,19610,0
20250305,130800,260639700,19610,19590,19610,19590,4
20250305,130700,260561310,19600,19590,19650,19590,47
20250305,130600,259640480,19590,19590,19590,19590,0
20250305,130500,259640480,19590,19590,19590,19590,0
20250305,130400,259640480,19590,19590,19590,19590,0
20250305,130300,259640480,19590,19590,19590,19590,0
20250305,130200,259640480,19590,19590,19590,19590,0
20250305,130100,259640480,19590,19590,19590,19590,0
20250305,130000,259640480,19590,19560,19590,19540,27
20250305,125900,259112530,19560,19560,19560,19560,1
20250305,125800,259092970,19560,19560,19560,19560,4
20250305,125700,259014730,19580,19590,19600,19560,10
20250305,125600,258818990,19570,19610,19620,19570,11
20250305,125500,258603600,19570,19570,19600,19570,7
20250305,125400,258466500,19650,19570,19650,19570,7
20250305,125300,258329400,19610,19580,19650,19580,24
20250305,125200,257859150,19580,19570,19580,19570,5
20250305,125100,257761290,19650,19600,19650,19580,23
20250305,125000,257310540,19600,19600,19600,19600,5
20250305,124900,257212540,19590,19620,19620,19590,6
20250305,124800,257094970,19590,19620,19620,19580,8
20250305,124700,256938150,19580,19580,19650,19580,22
20250305,124600,256507320,19620,19570,19650,19570,24
20250305,124500,256037150,19580,19580,19580,19580,4
20250305,124400,255958830,19580,19580,19650,19580,21
20250305,124300,255547520,19650,19580,19650,19570,22
20250305,124200,255116700,19650,19590,19650,19590,4
20250305,124100,255038260,19580,19570,19650,19570,12
20250305,124000,254803260,19560,19570,19650,19560,14
20250305,123900,254529200,19560,19570,19650,19560,21
20250305,123800,254117860,19570,19550,19570,19550,30
20250305,123700,253531100,19560,19560,19560,19550,11
20250305,123600,253315950,19570,19570,19570,19550,6
20250305,123500,253198580,19600,19590,19650,19560,12
20250305,123400,252963530,19590,19590,19590,19560,3
20250305,123300,252904790,19550,19550,19650,19550,61
20250305,123200,251707070,19570,19570,19570,19570,5
20250305,123100,251609220,19650,19580,19650,19550,18
20250305,123000,251256470,19580,19550,19650,19540,18
20250305,122900,250904020,19550,19550,19550,19540,34
20250305,122800,250239630,19550,19550,19550,19550,4
20250305,122700,250161430,19560,19550,19560,19550,5
20250305,122600,250063670,19560,19550,19560,19550,27
20250305,122500,249535630,19550,19550,19550,19550,0
20250305,122400,249535630,19550,19550,19550,19550,4
20250305,122300,249457430,19550,19560,19560,19550,4
20250305,122200,249379210,19580,19610,19610,19580,95
20250305,122100,247519080,19620,19620,19650,19590,15
20250305,122000,247224660,19590,19580,19640,19580,61
20250305,121900,246027010,19580,19550,19580,19550,51
20250305,121800,245029000,19550,19550,19550,19550,4
20250305,121700,244950800,19550,19550,19550,19550,1
20250305,121600,244931250,19550,19550,19550,19550,4
20250305,121500,244853050,19550,19550,19550,19550,4
20250305,121400,244774850,19550,19550,19550,19550,4
20250305,121300,244696650,19550,19550,19550,19550,5
20250305,121200,244598900,19570,19550,19570,19550,6
20250305,121100,244481560,19550,19530,19600,19510,638
20250305,121000,231981880,19510,19530,19530,19510,5
20250305,120900,231884310,19530,19510,19530,19510,305
20250305,120800,225927740,19530,19530,19530,19530,7
20250305,120700,225791030,19530,19530,19530,19510,11
20250305,120600,225576300,19520,19510,19520,19510,36
20250305,120500,224873620,19510,19510,19510,19510,5
20250305,120400,224776070,19510,19510,19510,19510,4
20250305,120300,224698030,19510,19510,19510,19510,5
20250305,120200,224600480,19510,19510,19510,19510,4
20250305,120100,224522440,19510,19510,19510,19510,5
20250305,120000,224424890,19510,19510,19510,19510,0
20250305,115900,224424890,19510,19500,19510,19500,35
20250305,115800,223742080,19510,19510,19510,19510,2
20250305,115700,223703060,19520,19520,19520,19520,36
20250305,115600,223000340,19520,19520,19520,19520,4
20250305,115500,222922260,19520,19520,19520,19520,5
20250305,115400,222824660,19520,19520,19520,19520,4
20250305,115300,222746580,19520,19520,19520,19520,4
20250305,115200,222668500,19520,19520,19520,19520,4
20250305,115100,222590420,19520,19520,19520,19520,21
20250305,115000,222180500,19500,19500,19500,19500,4
20250305,114900,222102500,19520,19520,19520,19520,1
20250305,114800,222082980,19520,19520,19520,19520,15
20250305,114700,221790180,19520,19500,19520,19500,50
20250305,114600,220814720,19500,19500,19500,19500,8
20250305,114500,220658720,19500,19500,19500,19500,4
20250305,114400,220580720,19500,19500,19500,19500,4
20250305,114300,220502720,19520,19520,19520,19520,1
20250305,114200,220483200,19520,19520,19520,19520,0
20250305,114100,220483200,19520,19520,19520,19520,4
20250305,114000,220405120,19520,19520,19520,19520,5
20250305,113900,220307520,19520,19520,19520,19520,29
20250305,113800,219741440,19500,19500,19500,19500,4
20250305,113700,219663440,19500,19500,19500,19500,5
20250305,113600,219565940,19510,19510,19510,19500,154
20250305,113500,216562400,19600,19500,19600,19500,104
20250305,113400,214528060,19500,19520,19520,19500,5
20250305,113300,214430540,19520,19520,19520,19520,29
20250305,113200,213864460,19500,19520,19520,19500,5
20250305,113100,213766940,19500,19500,19500,19500,5
20250305,113000,213669440,19500,19510,19520,19500,49
20250305,112900,212713480,19500,19510,19510,19500,19
20250305,112800,212342800,19510,19510,19510,19510,18
20250305,112700,211991620,19510,19510,19510,19510,4
20250305,112600,211913580,19510,19510,19510,19510,4
20250305,112500,211835540,19510,19510,19510,19510,5
20250305,112400,211737990,19510,19510,19510,19510,19
20250305,112300,211367300,19510,19510,19510,19510,0
20250305,112200,211367300,19510,19510,19510,19510,204
20250305,112100,207387260,19510,19510,19510,19510,4
20250305,112000,207309220,19510,19510,19510,19510,4
20250305,111900,207231180,19510,19510,19510,19510,5
20250305,111800,207133630,19510,19510,19510,19510,5
20250305,111700,207036080,19510,19510,19510,19510,4
20250305,111600,206958040,19510,19510,19510,19510,4
20250305,111500,206880000,19510,19510,19510,19510,4
20250305,111400,206801960,19510,19510,19510,19510,0
20250305,111300,206801960,19510,19510,19510,19510,5
20250305,111200,206704410,19510,19510,19510,19510,4
20250305,111100,206626370,19510,19530,19530,19510,123
20250305,111000,204224280,19550,19500,19550,19500,304
20250305,110900,198287270,19500,19500,19500,19500,4
20250305,110800,198209270,19500,19500,19500,19500,5
20250305,110700,198111770,19500,19500,19500,19500,4
20250305,110600,198033770,19500,19500,19500,19500,4
20250305,110500,197955770,19500,19500,19500,19500,4
20250305,110400,197877770,19500,19500,19500,19500,1
20250305,110300,197858270,19500,19500,19500,19500,4
20250305,110200,197780270,19500,19500,19500,19500,4
20250305,110100,197702270,19500,19500,19500,19500,5
20250305,110000,197604770,19510,19500,19510,19490,1802
20250305,105900,162463730,19500,19500,19500,19500,4
20250305,105800,162385730,19520,19520,19520,19520,39
20250305,105700,161624450,19520,19520,19520,19520,4
20250305,105600,161546370,19520,19520,19520,19520,5
20250305,105500,161448770,19530,19530,19530,19530,1
20250305,105400,161429240,19520,19520,19520,19520,4
20250305,105300,161351160,19520,19520,19520,19520,5
20250305,105200,161253560,19520,19520,19520,19520,24
20250305,105100,160785080,19520,19520,19520,19520,19
20250305,105000,160414200,19500,19510,19510,19500,22
20250305,104900,159985030,19500,19500,19500,19500,4
20250305,104800,159907030,19500,19500,19500,19500,4
20250305,104700,159829030,19500,19500,19500,19500,6
20250305,104600,159712030,19500,19500,19500,19500,4
20250305,104500,159634030,19500,19500,19500,19500,0
20250305,104400,159634030,19500,19500,19500,19500,4
20250305,104300,159556030,19510,19510,19510,19510,3
20250305,104200,159497500,19510,19510,19510,19510,4
20250305,104100,159419460,19510,19510,19510,19510,16
20250305,104000,159107300,19510,19510,19510,19510,4
20250305,103900,159029260,19510,19510,19510,19510,4
20250305,103800,158951220,19520,19520,19520,19520,4
20250305,103700,158873140,19520,19520,19520,19520,4
20250305,103600,158795060,19520,19520,19520,19520,4
20250305,103500,158716980,19520,19520,19520,19520,1
20250305,103400,158697460,19520,19520,19520,19520,4
20250305,103300,158619380,19520,19520,19520,19520,4
20250305,103200,158541300,19520,19520,19520,19520,5
20250305,103100,158443700,19520,19520,19520,19520,5
20250305,103000,158346100,19520,19500,19520,19500,5
20250305,102900,158248580,19500,19500,19500,19500,4
20250305,102800,158170580,19500,19500,19500,19500,4
20250305,102700,158092580,19500,19500,19500,19500,5
20250305,102600,157995080,19500,19500,19500,19500,93
20250305,102500,156181580,19500,19500,19500,19500,4
20250305,102400,156103580,19500,19510,19520,19500,7
20250305,102300,155967030,19510,19510,19510,19510,3
20250305,102200,155908500,19510,19510,19510,19510,4
20250305,102100,155830460,19510,19510,19510,19510,4
20250305,102000,155752420,19510,19510,19510,19510,5
20250305,101900,155654870,19520,19500,19520,19500,5
20250305,101800,155557350,19520,19510,19520,19500,7
20250305,101700,155420820,19520,19500,19520,19500,6
20250305,101600,155303800,19520,19520,19520,19520,9
20250305,101500,155128120,19520,19500,19520,19500,12
20250305,101400,154893960,19500,19500,19500,19500,5
20250305,101300,154796460,19500,19500,19500,19500,4
20250305,101200,154718460,19500,19500,19500,19500,4
20250305,101100,154640460,19500,19500,19500,19500,4
20250305,101000,154562460,19500,19500,19500,19500,4
20250305,100900,154484460,19500,19500,19500,19500,5
20250305,100800,154386960,19520,19500,19520,19500,9
20250305,100700,154211360,19500,19500,19500,19500,50
20250305,100600,153236360,19500,19500,19500,19500,4
20250305,100500,153158360,19520,19500,19520,19500,5
20250305,100400,153060840,19500,19520,19520,19500,105
20250305,100300,151011340,19520,19520,19520,19520,5
20250305,100200,150913740,19520,19520,19520,19520,4
20250305,100100,150835660,19520,19520,19520,19520,4
20250305,100000,150757580,19520,19530,19530,19520,5
20250305,095900,150659970,19520,19520,19520,19520,5
20250305,095800,150562370,19520,19500,19520,19500,5
20250305,095700,150464850,19500,19500,19500,19500,0
20250305,095600,150464850,19500,19500,19500,19500,5
20250305,095500,150367350,19520,19500,19520,19500,5
20250305,095400,150269830,19500,19500,19500,19500,4
20250305,095300,150191830,19520,19510,19520,19510,5
20250305,095200,150094270,19510,19510,19510,19510,4
20250305,095100,150016230,19510,19510,19510,19510,5
20250305,095000,149918680,19510,19510,19510,19510,4
20250305,094900,149840640,19510,19520,19520,19510,5
20250305,094800,149743080,19500,19500,19500,19500,0
20250305,094700,149743080,19500,19500,19500,19500,4
20250305,094600,149665080,19520,19500,19520,19500,5
20250305,094500,149567560,19500,19500,19500,19500,5
20250305,094400,149470060,19500,19500,19500,19500,4
20250305,094300,149392060,19520,19500,19520,19500,25
20250305,094200,148904540,19500,19520,19520,19500,5
20250305,094100,148807020,19520,19520,19520,19500,222
20250305,094000,144473660,19500,19500,19500,19500,5
20250305,093900,144376160,19500,19500,19500,19500,4
20250305,093800,144298160,19500,19500,19500,19500,0
20250305,093700,144298160,19500,19500,19500,19500,7
20250305,093600,144161660,19520,19520,19520,19500,213
20250305,093500,140004020,19520,19500,19520,19500,5
20250305,093400,139906500,19520,19540,19540,19520,11
20250305,093300,139691760,19550,19550,19550,19520,5
20250305,093200,139594060,19530,19510,19530,19480,3329
20250305,093100,74692250,19520,19520,19520,19510,6
20250305,093000,74575170,19520,19520,19520,19520,4
20250305,092900,74497090,19520,19510,19520,19510,5
20250305,092800,74399530,19530,19530,19530,19530,1
20250305,092700,74380000,19520,19510,19520,19510,6
20250305,092600,74262930,19510,19530,19560,19510,515
20250305,092500,64189820,19520,19520,19560,19510,305
20250305,092400,58224380,19520,19560,19560,19520,48
20250305,092300,57285660,19580,19590,19590,19580,5
20250305,092200,57187750,19560,19500,19600,19480,2518
20250305,092100,8110490,19530,19550,19550,19530,13
20250305,092000,7856360,19510,19510,19510,19510,4
20250305,091900,7778320,19510,19510,19510,19510,0
20250305,091800,7778320,19510,19510,19510,19510,4
20250305,091700,7700280,19510,19510,19510,19510,4
20250305,091600,7622240,19510,19510,19510,19510,4
20250305,091500,7544200,19600,19600,19600,19600,0
20250305,091400,7544200,19600,19600,19600,19600,1
20250305,091300,7524600,19510,19510,19510,19510,1
20250305,091200,7505090,19530,19530,19530,19530,0
20250305,091100,7505090,19530,19530,19530,19530,60
20250305,091000,6333290,19530,19530,19530,19530,0
20250305,090900,6333290,19530,19530,19530,19530,0
20250305,090800,6333290,19530,19530,19530,19530,1
20250305,090700,6313760,19470,19470,19470,19470,0
20250305,090600,6313760,19470,19470,19470,19470,131
20250305,090500,3763190,19500,19500,19500,19500,0
20250305,090400,3763190,19500,19500,19500,19500,0
20250305,090300,3763190,19500,19480,19500,19480,30
20250305,090200,3178490,19500,19500,19500,19500,0
20250305,090100,3178490,19500,19500,19500,19500,162
20250305,090000,19490,19490,19490,19490,19490,1