KissMeData/042000/min/candle-20240306.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240306,192400,8487038680,20200,20200,20200,20200,4599
20240306,192300,8487038680,20200,20200,20200,20200,0
20240306,192200,8487038680,20200,20200,20200,20200,0
20240306,192100,8487038680,20200,20200,20200,20200,0
20240306,192000,8487038680,20200,20200,20200,20200,0
20240306,191900,8487038680,20200,20200,20200,20200,0
20240306,191800,8487038680,20200,20200,20200,20200,0
20240306,191700,8487038680,20200,20200,20200,20200,0
20240306,191600,8487038680,20200,20200,20200,20200,0
20240306,191500,8487038680,20200,20200,20200,20200,0
20240306,191400,8487038680,20200,20200,20200,20200,0
20240306,191300,8487038680,20200,20200,20200,20200,0
20240306,191200,8487038680,20200,20200,20200,20200,0
20240306,191100,8487038680,20200,20200,20200,20200,0
20240306,191000,8487038680,20200,20200,20200,20200,0
20240306,190900,8487038680,20200,20200,20200,20200,0
20240306,190800,8487038680,20200,20200,20200,20200,0
20240306,190700,8487038680,20200,20200,20200,20200,0
20240306,190600,8487038680,20200,20200,20200,20200,0
20240306,190500,8487038680,20200,20200,20200,20200,0
20240306,190400,8487038680,20200,20200,20200,20200,0
20240306,190300,8487038680,20200,20200,20200,20200,0
20240306,190200,8487038680,20200,20200,20200,20200,0
20240306,190100,8487038680,20200,20200,20200,20200,0
20240306,190000,8487038680,20200,20200,20200,20200,0
20240306,185900,8487038680,20200,20200,20200,20200,0
20240306,185800,8487038680,20200,20200,20200,20200,0
20240306,185700,8487038680,20200,20200,20200,20200,0
20240306,185600,8487038680,20200,20200,20200,20200,0
20240306,185500,8487038680,20200,20200,20200,20200,0
20240306,185400,8487038680,20200,20200,20200,20200,4599
20240306,185300,8487038680,20200,20200,20200,20200,0
20240306,185200,8487038680,20200,20200,20200,20200,0
20240306,185100,8487038680,20200,20200,20200,20200,0
20240306,185000,8487038680,20200,20200,20200,20200,0
20240306,184900,8487038680,20200,20200,20200,20200,0
20240306,184800,8487038680,20200,20200,20200,20200,0
20240306,184700,8487038680,20200,20200,20200,20200,0
20240306,184600,8487038680,20200,20200,20200,20200,0
20240306,184500,8487038680,20200,20200,20200,20200,0
20240306,184400,8487038680,20200,20200,20200,20200,0
20240306,184300,8487038680,20200,20200,20200,20200,0
20240306,184200,8487038680,20200,20200,20200,20200,0
20240306,184100,8487038680,20200,20200,20200,20200,0
20240306,184000,8487038680,20200,20200,20200,20200,0
20240306,183900,8487038680,20200,20200,20200,20200,0
20240306,183800,8487038680,20200,20200,20200,20200,0
20240306,183700,8487038680,20200,20200,20200,20200,0
20240306,183600,8487038680,20200,20200,20200,20200,0
20240306,183500,8487038680,20200,20200,20200,20200,0
20240306,183400,8487038680,20200,20200,20200,20200,0
20240306,183300,8487038680,20200,20200,20200,20200,0
20240306,183200,8487038680,20200,20200,20200,20200,0
20240306,183100,8487038680,20200,20200,20200,20200,0
20240306,183000,8487038680,20200,20200,20200,20200,0
20240306,182900,8487038680,20200,20200,20200,20200,0
20240306,182800,8487038680,20200,20200,20200,20200,0
20240306,182700,8487038680,20200,20200,20200,20200,0
20240306,182600,8487038680,20200,20200,20200,20200,0
20240306,182500,8487038680,20200,20200,20200,20200,0
20240306,182400,8487038680,20200,20200,20200,20200,4599
20240306,182300,8487038680,20200,20200,20200,20200,0
20240306,182200,8487038680,20200,20200,20200,20200,0
20240306,182100,8487038680,20200,20200,20200,20200,0
20240306,182000,8487038680,20200,20200,20200,20200,0
20240306,181900,8487038680,20200,20200,20200,20200,0
20240306,181800,8487038680,20200,20200,20200,20200,0
20240306,181700,8487038680,20200,20200,20200,20200,0
20240306,181600,8487038680,20200,20200,20200,20200,0
20240306,181500,8487038680,20200,20200,20200,20200,0
20240306,181400,8487038680,20200,20200,20200,20200,0
20240306,181300,8487038680,20200,20200,20200,20200,0
20240306,181200,8487038680,20200,20200,20200,20200,0
20240306,181100,8487038680,20200,20200,20200,20200,0
20240306,181000,8487038680,20200,20200,20200,20200,0
20240306,180900,8487038680,20200,20200,20200,20200,0
20240306,180800,8487038680,20200,20200,20200,20200,0
20240306,180700,8487038680,20200,20200,20200,20200,0
20240306,180600,8487038680,20200,20200,20200,20200,0
20240306,180500,8487038680,20200,20200,20200,20200,0
20240306,180400,8487038680,20200,20200,20200,20200,0
20240306,180300,8487038680,20200,20200,20200,20200,0
20240306,180200,8487038680,20200,20200,20200,20200,0
20240306,180100,8487038680,20200,20200,20200,20200,0
20240306,180000,8487038680,20200,20200,20200,20200,0
20240306,175900,8487038680,20200,20200,20200,20200,0
20240306,175800,8487038680,20200,20200,20200,20200,0
20240306,175700,8487038680,20200,20200,20200,20200,0
20240306,175600,8487038680,20200,20200,20200,20200,0
20240306,175500,8487038680,20200,20200,20200,20200,0
20240306,175400,8487038680,20200,20200,20200,20200,4599
20240306,175300,8487038680,20200,20200,20200,20200,0
20240306,175200,8487038680,20200,20200,20200,20200,0
20240306,175100,8487038680,20200,20200,20200,20200,0
20240306,175000,8487038680,20200,20200,20200,20200,0
20240306,174900,8487038680,20200,20200,20200,20200,0
20240306,174800,8487038680,20200,20200,20200,20200,0
20240306,174700,8487038680,20200,20200,20200,20200,0
20240306,174600,8487038680,20200,20200,20200,20200,0
20240306,174500,8487038680,20200,20200,20200,20200,0
20240306,174400,8487038680,20200,20200,20200,20200,0
20240306,174300,8487038680,20200,20200,20200,20200,0
20240306,174200,8487038680,20200,20200,20200,20200,0
20240306,174100,8487038680,20200,20200,20200,20200,0
20240306,174000,8487038680,20200,20200,20200,20200,0
20240306,173900,8487038680,20200,20200,20200,20200,0
20240306,173800,8487038680,20200,20200,20200,20200,0
20240306,173700,8487038680,20200,20200,20200,20200,0
20240306,173600,8487038680,20200,20200,20200,20200,0
20240306,173500,8487038680,20200,20200,20200,20200,0
20240306,173400,8487038680,20200,20200,20200,20200,0
20240306,173300,8487038680,20200,20200,20200,20200,0
20240306,173200,8487038680,20200,20200,20200,20200,0
20240306,173100,8487038680,20200,20200,20200,20200,0
20240306,173000,8487038680,20200,20200,20200,20200,0
20240306,172900,8487038680,20200,20200,20200,20200,0
20240306,172800,8487038680,20200,20200,20200,20200,0
20240306,172700,8487038680,20200,20200,20200,20200,0
20240306,172600,8487038680,20200,20200,20200,20200,0
20240306,172500,8487038680,20200,20200,20200,20200,0
20240306,172400,8487038680,20200,20200,20200,20200,4599
20240306,172300,8487038680,20200,20200,20200,20200,0
20240306,172200,8487038680,20200,20200,20200,20200,0
20240306,172100,8487038680,20200,20200,20200,20200,0
20240306,172000,8487038680,20200,20200,20200,20200,0
20240306,171900,8487038680,20200,20200,20200,20200,0
20240306,171800,8487038680,20200,20200,20200,20200,0
20240306,171700,8487038680,20200,20200,20200,20200,0
20240306,171600,8487038680,20200,20200,20200,20200,0
20240306,171500,8487038680,20200,20200,20200,20200,0
20240306,171400,8487038680,20200,20200,20200,20200,0
20240306,171300,8487038680,20200,20200,20200,20200,0
20240306,171200,8487038680,20200,20200,20200,20200,0
20240306,171100,8487038680,20200,20200,20200,20200,0
20240306,171000,8487038680,20200,20200,20200,20200,0
20240306,170900,8487038680,20200,20200,20200,20200,0
20240306,170800,8487038680,20200,20200,20200,20200,0
20240306,170700,8487038680,20200,20200,20200,20200,0
20240306,170600,8487038680,20200,20200,20200,20200,0
20240306,170500,8487038680,20200,20200,20200,20200,0
20240306,170400,8487038680,20200,20200,20200,20200,0
20240306,170300,8487038680,20200,20200,20200,20200,0
20240306,170200,8487038680,20200,20200,20200,20200,0
20240306,170100,8487038680,20200,20200,20200,20200,0
20240306,170000,8487038680,20200,20200,20200,20200,0
20240306,165900,8487038680,20200,20200,20200,20200,0
20240306,165800,8487038680,20200,20200,20200,20200,0
20240306,165700,8487038680,20200,20200,20200,20200,0
20240306,165600,8487038680,20200,20200,20200,20200,0
20240306,165500,8487038680,20200,20200,20200,20200,0
20240306,165400,8487038680,20200,20200,20200,20200,4599
20240306,165300,8487038680,20200,20200,20200,20200,0
20240306,165200,8487038680,20200,20200,20200,20200,0
20240306,165100,8487038680,20200,20200,20200,20200,0
20240306,165000,8487038680,20200,20200,20200,20200,0
20240306,164900,8487038680,20200,20200,20200,20200,0
20240306,164800,8487038680,20200,20200,20200,20200,0
20240306,164700,8487038680,20200,20200,20200,20200,0
20240306,164600,8487038680,20200,20200,20200,20200,0
20240306,164500,8487038680,20200,20200,20200,20200,0
20240306,164400,8487038680,20200,20200,20200,20200,0
20240306,164300,8487038680,20200,20200,20200,20200,0
20240306,164200,8487038680,20200,20200,20200,20200,0
20240306,164100,8487038680,20200,20200,20200,20200,0
20240306,164000,8487038680,20200,20200,20200,20200,0
20240306,163900,8487038680,20200,20200,20200,20200,0
20240306,163800,8487038680,20200,20200,20200,20200,0
20240306,163700,8487038680,20200,20200,20200,20200,0
20240306,163600,8487038680,20200,20200,20200,20200,0
20240306,163500,8487038680,20200,20200,20200,20200,0
20240306,163400,8487038680,20200,20200,20200,20200,0
20240306,163300,8487038680,20200,20200,20200,20200,0
20240306,163200,8487038680,20200,20200,20200,20200,0
20240306,163100,8487038680,20200,20200,20200,20200,0
20240306,163000,8487038680,20200,20200,20200,20200,0
20240306,162900,8487038680,20200,20200,20200,20200,0
20240306,162800,8487038680,20200,20200,20200,20200,0
20240306,162700,8487038680,20200,20200,20200,20200,0
20240306,162600,8487038680,20200,20200,20200,20200,0
20240306,162500,8487038680,20200,20200,20200,20200,0
20240306,162400,8487038680,20200,20200,20200,20200,4599
20240306,162300,8487038680,20200,20200,20200,20200,0
20240306,162200,8487038680,20200,20200,20200,20200,0
20240306,162100,8487038680,20200,20200,20200,20200,0
20240306,162000,8487038680,20200,20200,20200,20200,0
20240306,161900,8487038680,20200,20200,20200,20200,0
20240306,161800,8487038680,20200,20200,20200,20200,0
20240306,161700,8487038680,20200,20200,20200,20200,0
20240306,161600,8487038680,20200,20200,20200,20200,0
20240306,161500,8487038680,20200,20200,20200,20200,0
20240306,161400,8487038680,20200,20200,20200,20200,0
20240306,161300,8487038680,20200,20200,20200,20200,0
20240306,161200,8487038680,20200,20200,20200,20200,0
20240306,161100,8487038680,20200,20200,20200,20200,0
20240306,161000,8487038680,20200,20200,20200,20200,0
20240306,160900,8487038680,20200,20200,20200,20200,0
20240306,160800,8487038680,20200,20200,20200,20200,0
20240306,160700,8487038680,20200,20200,20200,20200,0
20240306,160600,8487038680,20200,20200,20200,20200,0
20240306,160500,8487038680,20200,20200,20200,20200,0
20240306,160400,8487038680,20200,20200,20200,20200,0
20240306,160300,8487038680,20200,20200,20200,20200,0
20240306,160200,8487038680,20200,20200,20200,20200,0
20240306,160100,8487038680,20200,20200,20200,20200,0
20240306,160000,8487038680,20200,20200,20200,20200,0
20240306,155900,8487038680,20200,20200,20200,20200,0
20240306,155800,8487038680,20200,20200,20200,20200,0
20240306,155700,8487038680,20200,20200,20200,20200,0
20240306,155600,8487038680,20200,20200,20200,20200,0
20240306,155500,8487038680,20200,20200,20200,20200,0
20240306,155400,8487038680,20200,20200,20200,20200,4599
20240306,155300,8487038680,20200,20200,20200,20200,0
20240306,155200,8487038680,20200,20200,20200,20200,0
20240306,155100,8487038680,20200,20200,20200,20200,0
20240306,155000,8487038680,20200,20200,20200,20200,0
20240306,154900,8487038680,20200,20200,20200,20200,0
20240306,154800,8487038680,20200,20200,20200,20200,0
20240306,154700,8487038680,20200,20200,20200,20200,0
20240306,154600,8487038680,20200,20200,20200,20200,0
20240306,154500,8487038680,20200,20200,20200,20200,0
20240306,154400,8487038680,20200,20200,20200,20200,0
20240306,154300,8487038680,20200,20200,20200,20200,0
20240306,154200,8487038680,20200,20200,20200,20200,0
20240306,154100,8487038680,20200,20200,20200,20200,0
20240306,154000,8487038680,20200,20200,20200,20200,0
20240306,153900,8487038680,20200,20200,20200,20200,0
20240306,153800,8487038680,20200,20200,20200,20200,0
20240306,153700,8487038680,20200,20200,20200,20200,0
20240306,153600,8487038680,20200,20200,20200,20200,0
20240306,153500,8487038680,20200,20200,20200,20200,0
20240306,153400,8487038680,20200,20200,20200,20200,0
20240306,153300,8487038680,20200,20200,20200,20200,0
20240306,153200,8487038680,20200,20200,20200,20200,0
20240306,153100,8487038680,20200,20200,20200,20200,0
20240306,153000,8487038680,20200,20200,20200,20200,4599
20240306,152900,8394138880,20350,20350,20350,20350,0
20240306,152800,8394138880,20350,20350,20350,20350,0
20240306,152700,8394138880,20350,20350,20350,20350,0
20240306,152600,8394138880,20350,20350,20350,20350,0
20240306,152500,8394138880,20350,20350,20350,20350,0
20240306,152400,8394138880,20350,20350,20350,20350,0
20240306,152300,8394138880,20350,20350,20350,20350,0
20240306,152200,8394138880,20350,20350,20350,20350,0
20240306,152100,8394138880,20350,20350,20350,20350,0
20240306,152000,8394138880,20350,20350,20350,20350,0
20240306,151900,8394138880,20350,20300,20350,20300,413
20240306,151800,8385754680,20300,20250,20350,20250,588
20240306,151700,8373826230,20300,20300,20350,20300,1840
20240306,151600,8336404430,20350,20300,20350,20300,110
20240306,151500,8334168180,20350,20300,20350,20300,466
20240306,151400,8324698430,20300,20300,20350,20300,676
20240306,151300,8310973980,20350,20350,20350,20350,1558
20240306,151200,8279268680,20350,20300,20350,20300,1065
20240306,151100,8257601380,20350,20350,20400,20300,1242
20240306,151000,8232335630,20400,20350,20450,20350,3223
20240306,150900,8166630230,20350,20400,20450,20350,3927
20240306,150800,8086523430,20400,20400,20450,20350,2558
20240306,150700,8034343630,20350,20400,20400,20350,172
20240306,150600,8030838430,20350,20250,20350,20250,900
20240306,150500,8012551530,20300,20300,20300,20250,548
20240306,150400,8001433080,20350,20300,20350,20250,2289
20240306,150300,7954940030,20300,20300,20350,20250,635
20240306,150200,7942063330,20300,20150,20300,20150,2395
20240306,150100,7893646380,20200,20150,20200,20150,475
20240306,150000,7884074880,20150,20200,20200,20150,253
20240306,145900,7878974880,20150,20150,20200,20150,475
20240306,145800,7869398630,20200,20150,20200,20150,534
20240306,145700,7858638430,20150,20150,20150,20150,552
20240306,145600,7847515630,20150,20150,20200,20100,317
20240306,145500,7841133980,20150,20150,20200,20100,705
20240306,145400,7826929080,20150,20150,20200,20150,537
20240306,145300,7816096080,20150,20200,20200,20150,589
20240306,145200,7804205630,20200,20200,20200,20150,165
20240306,145100,7800879630,20200,20150,20200,20150,457
20240306,145000,7791669630,20200,20200,20200,20200,55
20240306,144900,7790558630,20200,20200,20200,20150,502
20240306,144800,7780421580,20250,20200,20250,20200,744
20240306,144700,7765377780,20200,20250,20250,20200,247
20240306,144600,7760388280,20250,20250,20250,20200,123
20240306,144500,7757903580,20200,20200,20250,20200,135
20240306,144400,7755176530,20250,20250,20300,20200,397
20240306,144300,7747137280,20300,20250,20300,20250,40
20240306,144200,7746326630,20300,20300,20300,20300,1045
20240306,144100,7725113130,20250,20250,20250,20250,128
20240306,144000,7722521130,20250,20300,20300,20250,201
20240306,143900,7718446380,20300,20350,20400,20300,1498
20240306,143800,7687920180,20300,20300,20300,20250,893
20240306,143700,7669814030,20300,20300,20300,20300,101
20240306,143600,7667763730,20250,20250,20300,20200,530
20240306,143500,7657039980,20250,20200,20250,20200,1105
20240306,143400,7634669780,20200,20200,20250,20200,433
20240306,143300,7625914230,20200,20250,20250,20200,758
20240306,143200,7610602580,20200,20250,20250,20200,406
20240306,143100,7602391930,20250,20250,20250,20200,1435
20240306,143000,7573338130,20250,20250,20250,20250,438
20240306,142900,7564468630,20300,20250,20300,20250,324
20240306,142800,7557902580,20250,20250,20250,20250,168
20240306,142700,7554500580,20250,20250,20300,20250,496
20240306,142600,7544456030,20300,20250,20300,20250,57
20240306,142500,7543301730,20250,20250,20250,20200,1263
20240306,142400,7517740130,20250,20250,20250,20250,392
20240306,142300,7509802130,20250,20300,20300,20250,333
20240306,142200,7503047180,20300,20300,20350,20300,2059
20240306,142100,7461196930,20200,20300,20350,20200,4220
20240306,142000,7375541230,20350,20350,20350,20350,1311
20240306,141900,7348862380,20350,20300,20400,20250,1039
20240306,141800,7327749930,20300,20250,20350,20200,5814
20240306,141700,7209773580,20250,20200,20250,20200,358
20240306,141600,7202530730,20200,20200,20200,20200,1606
20240306,141500,7170089530,20200,20200,20200,20200,201
20240306,141400,7166029330,20200,20150,20200,20100,2380
20240306,141300,7117999730,20150,20100,20150,20100,788
20240306,141200,7102155930,20050,20050,20050,20050,119
20240306,141100,7099769980,20050,20050,20050,20050,170
20240306,141000,7096361480,20050,20050,20100,20000,523
20240306,140900,7085880030,20050,20000,20050,20000,572
20240306,140800,7074414830,20000,20050,20050,20000,434
20240306,140700,7065730080,20050,20050,20050,20000,174
20240306,140600,7062247980,20050,20100,20100,20050,571
20240306,140500,7050781680,20100,20050,20150,19990,3609
20240306,140400,6978188280,19970,20000,20000,19970,858
20240306,140300,6961029410,20000,20000,20000,20000,510
20240306,140200,6950829410,20000,19970,20000,19960,662
20240306,140100,6937602310,19980,19920,19980,19920,1733
20240306,140000,6903045920,19920,19910,19920,19910,625
20240306,135900,6890602160,19920,19910,19920,19900,749
20240306,135800,6875690420,19910,19910,19920,19890,2651
20240306,135700,6822930970,19910,19910,19930,19910,648
20240306,135600,6810028400,19920,19920,19920,19910,698
20240306,135500,6796126230,19920,19930,19950,19910,3072
20240306,135400,6734943830,19930,19980,19980,19920,480
20240306,135300,6725377730,19980,19940,19980,19930,7201
20240306,135200,6581620060,19930,19940,19940,19910,1285
20240306,135100,6556013400,19940,19920,19940,19910,689
20240306,135000,6542282130,19890,19900,19930,19890,1557
20240306,134900,6511287070,19900,19930,19930,19900,1091
20240306,134800,6489561740,19930,19910,19930,19890,2383
20240306,134700,6442138130,19910,19910,19970,19910,544
20240306,134600,6431302290,19910,19910,19920,19900,575
20240306,134500,6419855500,19910,19900,19910,19900,808
20240306,134400,6403771790,19900,19920,19920,19900,710
20240306,134300,6389634830,19920,19900,19930,19900,1498
20240306,134200,6359803890,19910,19900,19910,19900,537
20240306,134100,6349117510,19900,19920,19920,19900,2033
20240306,134000,6308651120,19920,19930,19930,19920,506
20240306,133900,6298570540,19930,19930,19930,19920,1020
20240306,133800,6278243940,19930,19920,19930,19920,747
20240306,133700,6263358620,19920,19910,19930,19910,920
20240306,133600,6245031590,19910,19900,19910,19900,631
20240306,133500,6232470380,19970,19870,19970,19870,5470
20240306,133400,6123604860,19860,19870,19870,19850,3511
20240306,133300,6053892690,19870,19900,19910,19870,4535
20240306,133200,5963696090,19900,19920,19920,19900,5934
20240306,133100,5845573960,19920,19930,19940,19920,2264
20240306,133000,5800468540,19940,20000,20000,19930,20134
20240306,132900,5398327930,19990,20050,20050,19990,6685
20240306,132800,5264647300,20000,20000,20050,20000,700
20240306,132700,5250642350,20000,20000,20000,20000,359
20240306,132600,5243462350,20000,20000,20050,20000,758
20240306,132500,5228301350,20000,20000,20050,20000,1125
20240306,132400,5205801100,20000,20000,20050,20000,830
20240306,132300,5189195100,20050,20000,20050,20000,641
20240306,132200,5176367050,20000,20000,20000,19990,1589
20240306,132100,5144592400,19990,20000,20000,19990,5733
20240306,132000,5029937600,20000,20050,20050,20000,9226
20240306,131900,4845382050,20000,20000,20050,20000,982
20240306,131800,4825741800,20000,20050,20050,20000,617
20240306,131700,4813396050,20050,20050,20050,20000,565
20240306,131600,4802094650,20000,20000,20050,20000,900
20240306,131500,4784090450,20000,20000,20050,20000,702
20240306,131400,4770049150,20000,20050,20050,20000,475
20240306,131300,4760546400,20050,20000,20050,20000,696
20240306,131200,4746622700,20000,20000,20050,20000,824
20240306,131100,4730135300,20000,20050,20050,20000,620
20240306,131000,4717734150,20000,20050,20050,20000,700
20240306,130900,4703722850,20050,20050,20050,20000,1070
20240306,130800,4682284050,20050,20050,20050,20000,472
20240306,130700,4672840800,20050,20050,20100,20000,10151
20240306,130600,4469309000,20050,20100,20100,20050,705
20240306,130500,4455164600,20050,20050,20100,20050,643
20240306,130400,4442267400,20050,20050,20050,20050,400
20240306,130300,4434247400,20050,20050,20050,20050,518
20240306,130200,4423861500,20050,20100,20100,20050,1045
20240306,130100,4402896000,20100,20050,20100,20050,544
20240306,130000,4391977750,20050,20050,20100,20050,566
20240306,125900,4380627200,20100,20100,20100,20050,478
20240306,125800,4371040850,20100,20100,20150,20050,5032
20240306,125700,4269902000,20100,20100,20150,20100,760
20240306,125600,4254620850,20100,20150,20150,20100,498
20240306,125500,4244603000,20100,20200,20200,20100,1351
20240306,125400,4217383650,20150,20200,20200,20150,623
20240306,125300,4204826700,20200,20150,20200,20150,863
20240306,125200,4187395100,20200,20150,20200,20150,107
20240306,125100,4185239000,20150,20150,20150,20150,92
20240306,125000,4183385200,20150,20200,20200,20150,1102
20240306,124900,4161129600,20200,20150,20200,20150,85
20240306,124800,4159416600,20150,20100,20150,20100,1951
20240306,124700,4120104950,20100,20150,20150,20100,454
20240306,124600,4110979300,20150,20150,20150,20150,3
20240306,124500,4110918850,20150,20100,20150,20100,390
20240306,124400,4103079700,20100,20100,20150,20100,321
20240306,124300,4096625500,20100,20100,20100,20100,329
20240306,124200,4090012600,20100,20100,20100,20100,134
20240306,124100,4087319200,20100,20150,20150,20100,210
20240306,124000,4083092100,20100,20100,20100,20100,456
20240306,123900,4073926500,20100,20100,20100,20100,77
20240306,123800,4072378800,20100,20100,20100,20100,380
20240306,123700,4064740800,20100,20100,20100,20100,91
20240306,123600,4062911700,20100,20100,20100,20100,280
20240306,123500,4057283700,20100,20100,20100,20100,149
20240306,123400,4054288800,20100,20100,20100,20100,92
20240306,123300,4052439600,20100,20150,20150,20100,359
20240306,123200,4045211450,20150,20100,20150,20100,120
20240306,123100,4042796950,20150,20100,20150,20100,92
20240306,123000,4040947650,20100,20100,20150,20100,123
20240306,122900,4038475100,20100,20100,20100,20100,92
20240306,122800,4036625900,20100,20100,20150,20100,82
20240306,122700,4034977350,20100,20050,20100,20050,150
20240306,122600,4031962600,20050,20100,20100,20050,433
20240306,122500,4023263400,20100,20100,20150,20100,96
20240306,122400,4021333700,20150,20150,20150,20150,30
20240306,122300,4020729200,20150,20100,20150,20050,1605
20240306,122200,3988407500,20100,20100,20100,20050,267
20240306,122100,3983048900,20100,20100,20100,20100,196
20240306,122000,3979109300,20100,20100,20100,20100,224
20240306,121900,3974606900,20100,20100,20100,20100,347
20240306,121800,3967632200,20100,20100,20100,20100,172
20240306,121700,3964175000,20100,20100,20150,20100,225
20240306,121600,3959652200,20150,20150,20150,20100,42
20240306,121500,3958807600,20150,20100,20150,20100,421
20240306,121400,3950345400,20150,20200,20200,20150,366
20240306,121300,3942970450,20150,20200,20200,20150,65
20240306,121200,3941660650,20150,20150,20200,20150,125
20240306,121100,3939141600,20150,20200,20200,20150,1213
20240306,121000,3914688250,20200,20150,20200,20150,319
20240306,120900,3908254250,20150,20200,20200,20150,57
20240306,120800,3907103200,20150,20150,20150,20100,423
20240306,120700,3898588750,20100,20150,20200,20100,695
20240306,120600,3884584900,20200,20200,20200,20150,426
20240306,120500,3875997850,20150,20150,20150,20150,20
20240306,120400,3875594850,20150,20150,20150,20150,349
20240306,120300,3868562500,20150,20150,20150,20150,116
20240306,120200,3866225100,20150,20200,20200,20150,84
20240306,120100,3864532300,20200,20150,20200,20150,143
20240306,120000,3861649900,20150,20150,20200,20150,311
20240306,115900,3855377950,20150,20150,20150,20100,225
20240306,115800,3850847600,20150,20150,20150,20150,19
20240306,115700,3850464750,20150,20100,20150,20100,456
20240306,115600,3841280850,20200,20150,20200,20150,201
20240306,115500,3837227350,20150,20150,20150,20150,248
20240306,115400,3832230150,20100,20200,20200,20100,471
20240306,115300,3822742550,20150,20150,20150,20100,85
20240306,115200,3821030250,20150,20150,20150,20150,21
20240306,115100,3820607100,20150,20200,20200,20150,128
20240306,115000,3818024900,20200,20150,20200,20150,114
20240306,114900,3815727700,20150,20200,20200,20100,101
20240306,114800,3813692400,20200,20200,20200,20200,125
20240306,114700,3811167400,20200,20200,20200,20200,283
20240306,114600,3805450800,20200,20200,20200,20200,322
20240306,114500,3798946400,20200,20200,20200,20200,20
20240306,114400,3798542400,20200,20250,20250,20200,147
20240306,114300,3795569200,20200,20250,20250,20200,192
20240306,114200,3791685800,20200,20250,20250,20200,418
20240306,114100,3783222300,20250,20250,20250,20250,33
20240306,114000,3782554050,20250,20250,20250,20250,172
20240306,113900,3779071050,20300,20300,20350,20300,1369
20240306,113800,3751273200,20300,20250,20300,20250,686
20240306,113700,3737356400,20250,20250,20300,20250,73
20240306,113600,3735878050,20200,20300,20300,20200,1758
20240306,113500,3700203250,20250,20100,20250,20100,1882
20240306,113400,3662113750,20100,20150,20200,20100,1992
20240306,113300,3621924700,20150,20050,20150,20000,1638
20240306,113200,3589016300,20050,20050,20100,20000,849
20240306,113100,3571992750,20100,20000,20100,20000,832
20240306,113000,3555320600,20050,20050,20100,20000,964
20240306,112900,3536015100,20050,20050,20100,20000,3565
20240306,112800,3464678200,20000,20050,20050,20000,1305
20240306,112700,3438562250,20050,20050,20100,20000,8714
20240306,112600,3263852050,20050,20100,20150,20050,488
20240306,112500,3254062550,20100,20100,20100,20050,1142
20240306,112400,3231123350,20100,20100,20100,20100,656
20240306,112300,3217937750,20100,20050,20150,20050,1129
20240306,112200,3195250650,20050,20100,20150,20050,1135
20240306,112100,3172444700,20100,20050,20150,20050,838
20240306,112000,3155625600,20050,20100,20100,20050,1028
20240306,111900,3134973550,20100,20050,20150,20050,914
20240306,111800,3116621050,20050,20050,20150,20050,894
20240306,111700,3098670550,20050,20050,20100,20050,689
20240306,111600,3084841550,20050,20100,20100,20050,896
20240306,111500,3066840300,20100,20150,20150,20100,861
20240306,111400,3049501600,20150,20050,20150,20050,1343
20240306,111300,3022489150,20150,20050,20150,20050,974
20240306,111200,3002922100,20050,20050,20100,20050,1973
20240306,111100,2963294950,20050,20100,20100,20050,1172
20240306,111000,2939743550,20100,20050,20150,20050,1189
20240306,110900,2915865250,20100,20050,20100,20050,4050
20240306,110800,2834633950,20050,20050,20100,20050,1314
20240306,110700,2808262100,20050,20100,20100,20050,1968
20240306,110600,2768778950,20100,20100,20100,20050,725
20240306,110500,2754219450,20050,20100,20150,20050,757
20240306,110400,2739010500,20100,20100,20150,20050,4108
20240306,110300,2656546800,20100,20150,20150,20100,1071
20240306,110200,2634989650,20150,20150,20150,20100,1895
20240306,110100,2596806400,20150,20050,20150,20050,483
20240306,110000,2587114400,20050,20100,20100,20050,2734
20240306,105900,2532175850,20100,20150,20150,20100,232
20240306,105800,2527508150,20150,20100,20150,20100,54
20240306,105700,2526422400,20150,20100,20150,20050,1851
20240306,105600,2489214850,20100,20100,20100,20100,181
20240306,105500,2485576750,20100,20150,20150,20100,57
20240306,105400,2484428250,20150,20150,20150,20100,1336
20240306,105300,2457563600,20150,20150,20150,20150,1165
20240306,105200,2434088850,20150,20200,20200,20150,80
20240306,105100,2432476800,20200,20150,20200,20150,654
20240306,105000,2419267000,20150,20150,20200,20100,578
20240306,104900,2407629950,20200,20150,20200,20100,605
20240306,104800,2395425550,20200,20200,20200,20150,293
20240306,104700,2389515850,20200,20200,20200,20150,238
20240306,104600,2384719750,20200,20200,20200,20200,427
20240306,104500,2376094350,20150,20200,20200,20150,206
20240306,104400,2371933750,20250,20150,20250,20150,194
20240306,104300,2368024300,20200,20100,20200,20100,634
20240306,104200,2355230000,20150,20150,20200,20150,2020
20240306,104100,2314526600,20150,20150,20150,20100,463
20240306,104000,2305200100,20150,20150,20150,20100,2622
20240306,103900,2252477600,20150,20150,20150,20100,515
20240306,103800,2242125550,20150,20150,20150,20150,29
20240306,103700,2241541200,20150,20150,20150,20050,10500
20240306,103600,2030605150,20150,20200,20200,20150,1301
20240306,103500,2004379850,20150,20200,20200,20150,306
20240306,103400,1998202600,20250,20200,20250,20150,338
20240306,103300,1991374150,20200,20200,20200,20150,747
20240306,103200,1976309750,20250,20150,20250,20150,334
20240306,103100,1969566700,20150,20200,20250,20150,382
20240306,103000,1961855250,20200,20200,20200,20150,264
20240306,102900,1956526050,20200,20150,20200,20150,1247
20240306,102800,1931338150,20150,20150,20150,20150,203
20240306,102700,1927247700,20150,20150,20150,20150,1
20240306,102600,1927227550,20150,20150,20150,20150,138
20240306,102500,1924446850,20150,20150,20150,20150,92
20240306,102400,1922593050,20200,20200,20200,20150,517
20240306,102300,1912154600,20200,20200,20200,20200,313
20240306,102200,1905832000,20150,20100,20200,20100,1676
20240306,102100,1872033850,20100,20150,20150,20100,1049
20240306,102000,1850911550,20150,20200,20200,20150,101
20240306,101900,1848875850,20200,20150,20200,20100,1157
20240306,101800,1825529500,20150,20150,20150,20150,84
20240306,101700,1823836900,20150,20150,20150,20100,407
20240306,101600,1815640500,20150,20150,20150,20150,472
20240306,101500,1806129700,20200,20150,20200,20150,1155
20240306,101400,1782855400,20150,20200,20200,20150,2580
20240306,101300,1730865400,20200,20200,20200,20150,720
20240306,101200,1716351250,20200,20150,20200,20150,406
20240306,101100,1708158050,20150,20200,20250,20150,1785
20240306,101000,1672098850,20250,20200,20250,20200,217
20240306,100900,1667713950,20200,20250,20250,20200,322
20240306,100800,1661200900,20250,20250,20250,20200,339
20240306,100700,1654345400,20200,20250,20300,20200,2490
20240306,100600,1603981200,20250,20300,20300,20250,438
20240306,100500,1595103050,20300,20300,20300,20300,460
20240306,100400,1585765050,20350,20400,20400,20350,847
20240306,100300,1568527750,20450,20400,20450,20350,792
20240306,100200,1552396850,20350,20400,20400,20350,605
20240306,100100,1540059700,20450,20400,20450,20400,513
20240306,100000,1529579450,20450,20400,20450,20350,768
20240306,095900,1513935150,20400,20400,20450,20350,803
20240306,095800,1497545350,20400,20350,20400,20350,186
20240306,095700,1493755200,20350,20400,20400,20350,595
20240306,095600,1481621200,20400,20250,20400,20250,1369
20240306,095500,1453759000,20250,20250,20300,20250,478
20240306,095400,1444079400,20250,20200,20300,20200,564
20240306,095300,1432659350,20200,20300,20300,20200,694
20240306,095200,1418596000,20350,20300,20350,20300,491
20240306,095100,1408614900,20300,20300,20350,20300,116
20240306,095000,1406260050,20300,20250,20300,20250,923
20240306,094900,1387563500,20250,20300,20300,20200,2151
20240306,094800,1343991150,20300,20250,20300,20250,928
20240306,094700,1325154700,20250,20300,20300,20250,499
20240306,094600,1315046950,20300,20300,20300,20250,107
20240306,094500,1312877550,20300,20250,20350,20250,463
20240306,094400,1303487800,20250,20300,20300,20250,120
20240306,094300,1301051900,20250,20350,20350,20200,2303
20240306,094200,1254406550,20350,20350,20350,20300,345
20240306,094100,1247385900,20350,20300,20400,20300,4126
20240306,094000,1163548350,20300,20250,20300,20250,258
20240306,093900,1158323650,20300,20200,20300,20200,3187
20240306,093800,1093845200,20200,20150,20250,20100,6912
20240306,093700,954493900,20150,20200,20250,20150,4214
20240306,093600,869515200,20200,20200,20250,20200,504
20240306,093500,859334000,20250,20250,20300,20200,398
20240306,093400,851281550,20250,20250,20300,20250,722
20240306,093300,836658500,20250,20250,20250,20200,2553
20240306,093200,784993950,20250,20350,20350,20250,2446
20240306,093100,735350050,20400,20300,20400,20300,706
20240306,093000,720961650,20400,20350,20400,20300,239
20240306,092900,716102250,20350,20300,20350,20300,554
20240306,092800,704837100,20300,20350,20350,20300,1168
20240306,092700,681080950,20350,20300,20350,20300,1084
20240306,092600,659026950,20300,20350,20350,20300,376
20240306,092500,651379000,20300,20350,20350,20300,373
20240306,092400,643789550,20350,20400,20400,20300,233
20240306,092300,639052800,20350,20400,20400,20350,948
20240306,092200,619750150,20400,20400,20400,20350,1429
20240306,092100,590635500,20400,20450,20450,20400,313
20240306,092000,584242450,20450,20300,20450,20300,4421
20240306,091900,494295100,20300,20400,20450,20300,332
20240306,091800,487537100,20350,20450,20450,20300,1546
20240306,091700,456026200,20450,20550,20550,20450,1029
20240306,091600,434969900,20500,20400,20500,20400,382
20240306,091500,427148500,20400,20450,20500,20400,387
20240306,091400,419238000,20450,20400,20450,20300,1757
20240306,091300,383420650,20350,20350,20400,20300,1356
20240306,091200,355833900,20400,20400,20450,20300,2445
20240306,091100,305967900,20450,20450,20500,20400,803
20240306,091000,289576600,20400,20450,20450,20400,1176
20240306,090900,265537950,20450,20550,20550,20450,1614
20240306,090800,232464400,20550,20600,20600,20550,668
20240306,090700,218736750,20600,20550,20600,20550,1258
20240306,090600,192834350,20500,20550,20600,20500,594
20240306,090500,180633350,20550,20500,20600,20500,459
20240306,090400,171206300,20500,20500,20650,20500,1398
20240306,090300,142404800,20500,20500,20500,20500,386
20240306,090200,134491800,20500,20450,20550,20450,566
20240306,090100,122893150,20450,20400,20550,20400,2192
20240306,090000,78078750,20400,20400,20600,20400,3430