KissMeData/094170/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,200100,6496813690,19970,19970,19970,19970,9003
20240318,200000,6496813690,19970,19970,19970,19970,0
20240318,195900,6496813690,19970,19970,19970,19970,0
20240318,195800,6496813690,19970,19970,19970,19970,0
20240318,195700,6496813690,19970,19970,19970,19970,0
20240318,195600,6496813690,19970,19970,19970,19970,0
20240318,195500,6496813690,19970,19970,19970,19970,0
20240318,195400,6496813690,19970,19970,19970,19970,0
20240318,195300,6496813690,19970,19970,19970,19970,0
20240318,195200,6496813690,19970,19970,19970,19970,0
20240318,195100,6496813690,19970,19970,19970,19970,0
20240318,195000,6496813690,19970,19970,19970,19970,0
20240318,194900,6496813690,19970,19970,19970,19970,0
20240318,194800,6496813690,19970,19970,19970,19970,0
20240318,194700,6496813690,19970,19970,19970,19970,0
20240318,194600,6496813690,19970,19970,19970,19970,0
20240318,194500,6496813690,19970,19970,19970,19970,0
20240318,194400,6496813690,19970,19970,19970,19970,0
20240318,194300,6496813690,19970,19970,19970,19970,0
20240318,194200,6496813690,19970,19970,19970,19970,0
20240318,194100,6496813690,19970,19970,19970,19970,0
20240318,194000,6496813690,19970,19970,19970,19970,0
20240318,193900,6496813690,19970,19970,19970,19970,0
20240318,193800,6496813690,19970,19970,19970,19970,0
20240318,193700,6496813690,19970,19970,19970,19970,0
20240318,193600,6496813690,19970,19970,19970,19970,0
20240318,193500,6496813690,19970,19970,19970,19970,0
20240318,193400,6496813690,19970,19970,19970,19970,0
20240318,193300,6496813690,19970,19970,19970,19970,0
20240318,193200,6496813690,19970,19970,19970,19970,0
20240318,193100,6496813690,19970,19970,19970,19970,9003
20240318,193000,6496813690,19970,19970,19970,19970,0
20240318,192900,6496813690,19970,19970,19970,19970,0
20240318,192800,6496813690,19970,19970,19970,19970,0
20240318,192700,6496813690,19970,19970,19970,19970,0
20240318,192600,6496813690,19970,19970,19970,19970,0
20240318,192500,6496813690,19970,19970,19970,19970,0
20240318,192400,6496813690,19970,19970,19970,19970,0
20240318,192300,6496813690,19970,19970,19970,19970,0
20240318,192200,6496813690,19970,19970,19970,19970,0
20240318,192100,6496813690,19970,19970,19970,19970,0
20240318,192000,6496813690,19970,19970,19970,19970,0
20240318,191900,6496813690,19970,19970,19970,19970,0
20240318,191800,6496813690,19970,19970,19970,19970,0
20240318,191700,6496813690,19970,19970,19970,19970,0
20240318,191600,6496813690,19970,19970,19970,19970,0
20240318,191500,6496813690,19970,19970,19970,19970,0
20240318,191400,6496813690,19970,19970,19970,19970,0
20240318,191300,6496813690,19970,19970,19970,19970,0
20240318,191200,6496813690,19970,19970,19970,19970,0
20240318,191100,6496813690,19970,19970,19970,19970,0
20240318,191000,6496813690,19970,19970,19970,19970,0
20240318,190900,6496813690,19970,19970,19970,19970,0
20240318,190800,6496813690,19970,19970,19970,19970,0
20240318,190700,6496813690,19970,19970,19970,19970,0
20240318,190600,6496813690,19970,19970,19970,19970,0
20240318,190500,6496813690,19970,19970,19970,19970,0
20240318,190400,6496813690,19970,19970,19970,19970,0
20240318,190300,6496813690,19970,19970,19970,19970,0
20240318,190200,6496813690,19970,19970,19970,19970,0
20240318,190100,6496813690,19970,19970,19970,19970,9003
20240318,190000,6496813690,19970,19970,19970,19970,0
20240318,185900,6496813690,19970,19970,19970,19970,0
20240318,185800,6496813690,19970,19970,19970,19970,0
20240318,185700,6496813690,19970,19970,19970,19970,0
20240318,185600,6496813690,19970,19970,19970,19970,0
20240318,185500,6496813690,19970,19970,19970,19970,0
20240318,185400,6496813690,19970,19970,19970,19970,0
20240318,185300,6496813690,19970,19970,19970,19970,0
20240318,185200,6496813690,19970,19970,19970,19970,0
20240318,185100,6496813690,19970,19970,19970,19970,0
20240318,185000,6496813690,19970,19970,19970,19970,0
20240318,184900,6496813690,19970,19970,19970,19970,0
20240318,184800,6496813690,19970,19970,19970,19970,0
20240318,184700,6496813690,19970,19970,19970,19970,0
20240318,184600,6496813690,19970,19970,19970,19970,0
20240318,184500,6496813690,19970,19970,19970,19970,0
20240318,184400,6496813690,19970,19970,19970,19970,0
20240318,184300,6496813690,19970,19970,19970,19970,0
20240318,184200,6496813690,19970,19970,19970,19970,0
20240318,184100,6496813690,19970,19970,19970,19970,0
20240318,184000,6496813690,19970,19970,19970,19970,0
20240318,183900,6496813690,19970,19970,19970,19970,0
20240318,183800,6496813690,19970,19970,19970,19970,0
20240318,183700,6496813690,19970,19970,19970,19970,0
20240318,183600,6496813690,19970,19970,19970,19970,0
20240318,183500,6496813690,19970,19970,19970,19970,0
20240318,183400,6496813690,19970,19970,19970,19970,0
20240318,183300,6496813690,19970,19970,19970,19970,0
20240318,183200,6496813690,19970,19970,19970,19970,0
20240318,183100,6496813690,19970,19970,19970,19970,9003
20240318,183000,6496813690,19970,19970,19970,19970,0
20240318,182900,6496813690,19970,19970,19970,19970,0
20240318,182800,6496813690,19970,19970,19970,19970,0
20240318,182700,6496813690,19970,19970,19970,19970,0
20240318,182600,6496813690,19970,19970,19970,19970,0
20240318,182500,6496813690,19970,19970,19970,19970,0
20240318,182400,6496813690,19970,19970,19970,19970,0
20240318,182300,6496813690,19970,19970,19970,19970,0
20240318,182200,6496813690,19970,19970,19970,19970,0
20240318,182100,6496813690,19970,19970,19970,19970,0
20240318,182000,6496813690,19970,19970,19970,19970,0
20240318,181900,6496813690,19970,19970,19970,19970,0
20240318,181800,6496813690,19970,19970,19970,19970,0
20240318,181700,6496813690,19970,19970,19970,19970,0
20240318,181600,6496813690,19970,19970,19970,19970,0
20240318,181500,6496813690,19970,19970,19970,19970,0
20240318,181400,6496813690,19970,19970,19970,19970,0
20240318,181300,6496813690,19970,19970,19970,19970,0
20240318,181200,6496813690,19970,19970,19970,19970,0
20240318,181100,6496813690,19970,19970,19970,19970,0
20240318,181000,6496813690,19970,19970,19970,19970,0
20240318,180900,6496813690,19970,19970,19970,19970,0
20240318,180800,6496813690,19970,19970,19970,19970,0
20240318,180700,6496813690,19970,19970,19970,19970,0
20240318,180600,6496813690,19970,19970,19970,19970,0
20240318,180500,6496813690,19970,19970,19970,19970,0
20240318,180400,6496813690,19970,19970,19970,19970,0
20240318,180300,6496813690,19970,19970,19970,19970,0
20240318,180200,6496813690,19970,19970,19970,19970,0
20240318,180100,6496813690,19970,19970,19970,19970,9003
20240318,180000,6496813690,19970,19970,19970,19970,0
20240318,175900,6496813690,19970,19970,19970,19970,0
20240318,175800,6496813690,19970,19970,19970,19970,0
20240318,175700,6496813690,19970,19970,19970,19970,0
20240318,175600,6496813690,19970,19970,19970,19970,0
20240318,175500,6496813690,19970,19970,19970,19970,0
20240318,175400,6496813690,19970,19970,19970,19970,0
20240318,175300,6496813690,19970,19970,19970,19970,0
20240318,175200,6496813690,19970,19970,19970,19970,0
20240318,175100,6496813690,19970,19970,19970,19970,0
20240318,175000,6496813690,19970,19970,19970,19970,0
20240318,174900,6496813690,19970,19970,19970,19970,0
20240318,174800,6496813690,19970,19970,19970,19970,0
20240318,174700,6496813690,19970,19970,19970,19970,0
20240318,174600,6496813690,19970,19970,19970,19970,0
20240318,174500,6496813690,19970,19970,19970,19970,0
20240318,174400,6496813690,19970,19970,19970,19970,0
20240318,174300,6496813690,19970,19970,19970,19970,0
20240318,174200,6496813690,19970,19970,19970,19970,0
20240318,174100,6496813690,19970,19970,19970,19970,0
20240318,174000,6496813690,19970,19970,19970,19970,0
20240318,173900,6496813690,19970,19970,19970,19970,0
20240318,173800,6496813690,19970,19970,19970,19970,0
20240318,173700,6496813690,19970,19970,19970,19970,0
20240318,173600,6496813690,19970,19970,19970,19970,0
20240318,173500,6496813690,19970,19970,19970,19970,0
20240318,173400,6496813690,19970,19970,19970,19970,0
20240318,173300,6496813690,19970,19970,19970,19970,0
20240318,173200,6496813690,19970,19970,19970,19970,0
20240318,173100,6496813690,19970,19970,19970,19970,9003
20240318,173000,6496813690,19970,19970,19970,19970,0
20240318,172900,6496813690,19970,19970,19970,19970,0
20240318,172800,6496813690,19970,19970,19970,19970,0
20240318,172700,6496813690,19970,19970,19970,19970,0
20240318,172600,6496813690,19970,19970,19970,19970,0
20240318,172500,6496813690,19970,19970,19970,19970,0
20240318,172400,6496813690,19970,19970,19970,19970,0
20240318,172300,6496813690,19970,19970,19970,19970,0
20240318,172200,6496813690,19970,19970,19970,19970,0
20240318,172100,6496813690,19970,19970,19970,19970,0
20240318,172000,6496813690,19970,19970,19970,19970,0
20240318,171900,6496813690,19970,19970,19970,19970,0
20240318,171800,6496813690,19970,19970,19970,19970,0
20240318,171700,6496813690,19970,19970,19970,19970,0
20240318,171600,6496813690,19970,19970,19970,19970,0
20240318,171500,6496813690,19970,19970,19970,19970,0
20240318,171400,6496813690,19970,19970,19970,19970,0
20240318,171300,6496813690,19970,19970,19970,19970,0
20240318,171200,6496813690,19970,19970,19970,19970,0
20240318,171100,6496813690,19970,19970,19970,19970,0
20240318,171000,6496813690,19970,19970,19970,19970,0
20240318,170900,6496813690,19970,19970,19970,19970,0
20240318,170800,6496813690,19970,19970,19970,19970,0
20240318,170700,6496813690,19970,19970,19970,19970,0
20240318,170600,6496813690,19970,19970,19970,19970,0
20240318,170500,6496813690,19970,19970,19970,19970,0
20240318,170400,6496813690,19970,19970,19970,19970,0
20240318,170300,6496813690,19970,19970,19970,19970,0
20240318,170200,6496813690,19970,19970,19970,19970,0
20240318,170100,6496813690,19970,19970,19970,19970,9003
20240318,170000,6496813690,19970,19970,19970,19970,0
20240318,165900,6496813690,19970,19970,19970,19970,0
20240318,165800,6496813690,19970,19970,19970,19970,0
20240318,165700,6496813690,19970,19970,19970,19970,0
20240318,165600,6496813690,19970,19970,19970,19970,0
20240318,165500,6496813690,19970,19970,19970,19970,0
20240318,165400,6496813690,19970,19970,19970,19970,0
20240318,165300,6496813690,19970,19970,19970,19970,0
20240318,165200,6496813690,19970,19970,19970,19970,0
20240318,165100,6496813690,19970,19970,19970,19970,0
20240318,165000,6496813690,19970,19970,19970,19970,0
20240318,164900,6496813690,19970,19970,19970,19970,0
20240318,164800,6496813690,19970,19970,19970,19970,0
20240318,164700,6496813690,19970,19970,19970,19970,0
20240318,164600,6496813690,19970,19970,19970,19970,0
20240318,164500,6496813690,19970,19970,19970,19970,0
20240318,164400,6496813690,19970,19970,19970,19970,0
20240318,164300,6496813690,19970,19970,19970,19970,0
20240318,164200,6496813690,19970,19970,19970,19970,0
20240318,164100,6496813690,19970,19970,19970,19970,0
20240318,164000,6496813690,19970,19970,19970,19970,0
20240318,163900,6496813690,19970,19970,19970,19970,0
20240318,163800,6496813690,19970,19970,19970,19970,0
20240318,163700,6496813690,19970,19970,19970,19970,0
20240318,163600,6496813690,19970,19970,19970,19970,0
20240318,163500,6496813690,19970,19970,19970,19970,0
20240318,163400,6496813690,19970,19970,19970,19970,0
20240318,163300,6496813690,19970,19970,19970,19970,0
20240318,163200,6496813690,19970,19970,19970,19970,0
20240318,163100,6496813690,19970,19970,19970,19970,9003
20240318,163000,6496813690,19970,19970,19970,19970,0
20240318,162900,6496813690,19970,19970,19970,19970,0
20240318,162800,6496813690,19970,19970,19970,19970,0
20240318,162700,6496813690,19970,19970,19970,19970,0
20240318,162600,6496813690,19970,19970,19970,19970,0
20240318,162500,6496813690,19970,19970,19970,19970,0
20240318,162400,6496813690,19970,19970,19970,19970,0
20240318,162300,6496813690,19970,19970,19970,19970,0
20240318,162200,6496813690,19970,19970,19970,19970,0
20240318,162100,6496813690,19970,19970,19970,19970,0
20240318,162000,6496813690,19970,19970,19970,19970,0
20240318,161900,6496813690,19970,19970,19970,19970,0
20240318,161800,6496813690,19970,19970,19970,19970,0
20240318,161700,6496813690,19970,19970,19970,19970,0
20240318,161600,6496813690,19970,19970,19970,19970,0
20240318,161500,6496813690,19970,19970,19970,19970,0
20240318,161400,6496813690,19970,19970,19970,19970,0
20240318,161300,6496813690,19970,19970,19970,19970,0
20240318,161200,6496813690,19970,19970,19970,19970,0
20240318,161100,6496813690,19970,19970,19970,19970,0
20240318,161000,6496813690,19970,19970,19970,19970,0
20240318,160900,6496813690,19970,19970,19970,19970,0
20240318,160800,6496813690,19970,19970,19970,19970,0
20240318,160700,6496813690,19970,19970,19970,19970,0
20240318,160600,6496813690,19970,19970,19970,19970,0
20240318,160500,6496813690,19970,19970,19970,19970,0
20240318,160400,6496813690,19970,19970,19970,19970,0
20240318,160300,6496813690,19970,19970,19970,19970,0
20240318,160200,6496813690,19970,19970,19970,19970,0
20240318,160100,6496813690,19970,19970,19970,19970,9003
20240318,160000,6496813690,19970,19970,19970,19970,0
20240318,155900,6496813690,19970,19970,19970,19970,0
20240318,155800,6496813690,19970,19970,19970,19970,0
20240318,155700,6496813690,19970,19970,19970,19970,0
20240318,155600,6496813690,19970,19970,19970,19970,0
20240318,155500,6496813690,19970,19970,19970,19970,0
20240318,155400,6496813690,19970,19970,19970,19970,0
20240318,155300,6496813690,19970,19970,19970,19970,0
20240318,155200,6496813690,19970,19970,19970,19970,0
20240318,155100,6496813690,19970,19970,19970,19970,0
20240318,155000,6496813690,19970,19970,19970,19970,0
20240318,154900,6496813690,19970,19970,19970,19970,0
20240318,154800,6496813690,19970,19970,19970,19970,0
20240318,154700,6496813690,19970,19970,19970,19970,0
20240318,154600,6496813690,19970,19970,19970,19970,0
20240318,154500,6496813690,19970,19970,19970,19970,0
20240318,154400,6496813690,19970,19970,19970,19970,0
20240318,154300,6496813690,19970,19970,19970,19970,0
20240318,154200,6496813690,19970,19970,19970,19970,0
20240318,154100,6496813690,19970,19970,19970,19970,0
20240318,154000,6496813690,19970,19970,19970,19970,0
20240318,153900,6496813690,19970,19970,19970,19970,0
20240318,153800,6496813690,19970,19970,19970,19970,0
20240318,153700,6496813690,19970,19970,19970,19970,0
20240318,153600,6496813690,19970,19970,19970,19970,0
20240318,153500,6496813690,19970,19970,19970,19970,0
20240318,153400,6496813690,19970,19970,19970,19970,0
20240318,153300,6496813690,19970,19970,19970,19970,0
20240318,153200,6496813690,19970,19970,19970,19970,0
20240318,153100,6496813690,19970,19970,19970,19970,9003
20240318,153000,6496813690,19970,19970,19970,19970,9003
20240318,152900,6317023780,20000,20000,20000,20000,0
20240318,152800,6317023780,20000,20000,20000,20000,0
20240318,152700,6317023780,20000,20000,20000,20000,0
20240318,152600,6317023780,20000,20000,20000,20000,0
20240318,152500,6317023780,20000,20000,20000,20000,0
20240318,152400,6317023780,20000,20000,20000,20000,0
20240318,152300,6317023780,20000,20000,20000,20000,0
20240318,152200,6317023780,20000,20000,20000,20000,0
20240318,152100,6317023780,20000,20000,20000,20000,0
20240318,152000,6317023780,20000,20000,20000,20000,0
20240318,151900,6317023780,20000,19990,20000,19990,1908
20240318,151800,6278882500,19990,19990,20000,19990,1127
20240318,151700,6256353760,19990,20000,20000,19990,394
20240318,151600,6248475690,20000,20000,20000,19990,250
20240318,151500,6243477260,19990,19990,20000,19990,445
20240318,151400,6234580710,19990,19990,20000,19990,280
20240318,151300,6228983500,19990,19990,19990,19990,146
20240318,151200,6226064960,19990,20000,20000,19990,868
20240318,151100,6208705480,20050,20050,20050,19990,3210
20240318,151000,6144516240,20000,20000,20050,20000,163
20240318,150900,6141250490,20050,20050,20050,20050,321
20240318,150800,6134814440,20050,20000,20050,20000,40
20240318,150700,6134014390,20000,20050,20050,20000,46
20240318,150600,6133093340,20050,19990,20050,19990,412
20240318,150500,6124854290,20000,20000,20000,19980,1029
20240318,150400,6104282910,20000,20000,20000,20000,506
20240318,150300,6094162910,20000,19990,20000,19990,1378
20240318,150200,6066604930,19990,20000,20000,19980,812
20240318,150100,6050376540,19990,20000,20000,19990,223
20240318,150000,6045917260,20000,19990,20000,19980,539
20240318,145900,6035143940,19990,19980,19990,19980,554
20240318,145800,6024070980,19990,19990,20000,19990,3054
20240318,145700,5962991130,19980,19980,19990,19980,1154
20240318,145600,5939933680,19990,19990,19990,19980,233
20240318,145500,5935277310,19990,20000,20000,19980,125
20240318,145400,5932778510,19980,20000,20000,19980,1447
20240318,145300,5903850590,20000,20000,20000,20000,155
20240318,145200,5900750590,20000,20000,20000,20000,117
20240318,145100,5898410590,20000,20000,20000,19990,367
20240318,145000,5891073590,20000,20000,20000,20000,61
20240318,144900,5889853590,19990,19990,19990,19990,140
20240318,144800,5887054990,19990,19990,20000,19990,202
20240318,144700,5883015840,19990,20000,20000,19990,323
20240318,144600,5876556930,20000,20000,20000,20000,359
20240318,144500,5869376930,20000,20050,20050,20000,2367
20240318,144400,5822036330,20050,20050,20050,20050,45
20240318,144300,5821134080,20050,20050,20050,20050,404
20240318,144200,5813033880,20050,20050,20100,20050,151
20240318,144100,5810006280,20050,20050,20100,20050,141
20240318,144000,5807179180,20050,20050,20050,20050,131
20240318,143900,5804552630,20050,20050,20050,20050,154
20240318,143800,5801464930,20050,20050,20050,20000,256
20240318,143700,5796332180,20050,20050,20050,20000,1464
20240318,143600,5767029030,20050,20000,20050,20000,31
20240318,143500,5766407980,20000,20050,20050,20000,215
20240318,143400,5762102980,20050,20050,20050,20050,697
20240318,143300,5748128130,20050,19990,20050,19990,2420
20240318,143200,5699720680,19980,19990,19990,19980,555
20240318,143100,5688626630,19980,19980,19980,19980,156
20240318,143000,5685509750,19980,19980,19980,19980,24
20240318,142900,5685030230,19980,19970,19980,19970,1310
20240318,142800,5658857850,19970,19970,19970,19970,32
20240318,142700,5658218810,19970,19970,19970,19970,379
20240318,142600,5650650180,19970,19970,19970,19970,2079
20240318,142500,5609132550,19970,19970,19970,19960,502
20240318,142400,5599108110,19970,19960,19970,19960,789
20240318,142300,5583358270,19960,19970,19970,19960,127
20240318,142200,5580822700,19960,19960,19960,19960,211
20240318,142100,5576611140,19970,19970,19970,19960,571
20240318,142000,5565208320,19970,19970,19970,19960,753
20240318,141900,5550174230,19960,19960,19960,19960,1090
20240318,141800,5528417830,19960,19970,19970,19960,716
20240318,141700,5514125860,19970,19960,19970,19960,1173
20240318,141600,5490702570,19960,19960,19960,19960,0
20240318,141500,5490702570,19960,19970,19970,19960,32
20240318,141400,5490063550,19960,19960,19960,19960,106
20240318,141300,5487947790,19970,19970,19970,19960,1667
20240318,141200,5454657810,19970,19970,19970,19960,784
20240318,141100,5439008870,19960,19970,19970,19960,617
20240318,141000,5426688760,19970,19970,19970,19960,186
20240318,140900,5422975340,19970,19970,19970,19960,73
20240318,140800,5421518030,19970,19960,19970,19960,138
20240318,140700,5418763320,19960,19970,19970,19960,857
20240318,140600,5401650850,19960,19980,19980,19960,1266
20240318,140500,5376370190,19970,19970,19970,19970,169
20240318,140400,5372995260,19970,19970,19970,19970,222
20240318,140300,5368561920,19970,19970,19970,19970,103
20240318,140200,5366505010,19970,19970,19970,19970,176
20240318,140100,5362990290,19970,19980,19980,19970,128
20240318,140000,5360433000,19980,19970,19980,19970,135
20240318,135900,5357736720,19960,19960,19960,19960,190
20240318,135800,5353944320,19960,19960,19970,19960,175
20240318,135700,5350451300,19970,19960,19970,19960,1543
20240318,135600,5319648820,19960,19950,19960,19950,1025
20240318,135500,5299197460,19960,19960,19960,19960,80
20240318,135400,5297600660,19960,19960,19970,19950,115
20240318,135300,5295305650,19960,19950,19960,19950,59
20240318,135200,5294128550,19950,19960,19960,19950,584
20240318,135100,5282477650,19960,19970,19970,19950,1728
20240318,135000,5247986380,19970,19980,19980,19970,481
20240318,134900,5238377600,19980,19980,19980,19980,0
20240318,134800,5238377600,19980,19970,19980,19970,80
20240318,134700,5236779990,19970,19960,19970,19960,608
20240318,134600,5224639280,19970,19960,19970,19960,847
20240318,134500,5207731120,19960,19960,19960,19960,200
20240318,134400,5203739120,19960,19960,19960,19960,0
20240318,134300,5203739120,19960,19960,19960,19960,252
20240318,134200,5198709200,19960,19970,19970,19960,6
20240318,134100,5198589390,19960,19960,19960,19960,7
20240318,134000,5198449670,19960,19970,19970,19960,341
20240318,133900,5191642460,19970,19970,19970,19970,6
20240318,133800,5191522640,19960,19960,19970,19960,235
20240318,133700,5186830530,19970,19970,19970,19970,1027
20240318,133600,5166321340,19970,19980,19980,19970,76
20240318,133500,5164803100,19990,19980,19990,19980,211
20240318,133400,5160587310,19970,19980,19980,19970,37
20240318,133300,5159848150,19980,19980,19980,19980,52
20240318,133200,5158809190,19980,19980,19980,19980,22
20240318,133100,5158369630,19960,19970,19970,19960,447
20240318,133000,5149444650,19980,19980,19980,19970,26
20240318,132900,5148925180,19980,19980,19980,19980,277
20240318,132800,5143390720,19980,19980,19980,19980,101
20240318,132700,5141372740,19980,19990,19990,19980,16
20240318,132600,5141052960,19990,19960,19990,19960,456
20240318,132500,5131942200,19960,19960,19960,19960,90
20240318,132400,5130145800,19960,19960,19960,19960,0
20240318,132300,5130145800,19960,19990,19990,19960,448
20240318,132200,5121201910,19990,19970,19990,19960,34
20240318,132100,5120522640,19950,19980,19990,19950,359
20240318,132000,5113350540,19990,19970,19990,19970,40
20240318,131900,5112551700,19970,19960,19970,19950,429
20240318,131800,5103985880,19960,19960,19970,19960,244
20240318,131700,5099115610,19970,19960,19970,19960,215
20240318,131600,5094824180,19970,19970,19970,19960,1649
20240318,131500,5061908140,19970,19960,19970,19960,80
20240318,131400,5060311280,19960,19970,19970,19960,129
20240318,131300,5057735320,19970,19970,19970,19960,60
20240318,131200,5056537130,19960,19970,19970,19960,220
20240318,131100,5052145160,19970,19970,19970,19960,111
20240318,131000,5049929190,19970,19960,19970,19960,43
20240318,130900,5049070700,19960,19960,19960,19960,38
20240318,130800,5048312220,19970,19980,19980,19960,292
20240318,130700,5042482380,19970,19970,19970,19970,570
20240318,130600,5031099480,19970,19970,19980,19970,114
20240318,130500,5028821890,19980,19980,19980,19970,114
20240318,130400,5026545170,19980,19990,19990,19980,575
20240318,130300,5015056320,19990,19990,19990,19990,131
20240318,130200,5012437630,19980,19990,20000,19980,256
20240318,130100,5007320230,19990,20050,20050,19990,5630
20240318,130000,4894770990,20050,20000,20050,20000,72
20240318,125900,4893329740,20000,20000,20000,20000,317
20240318,125800,4886989740,20000,20000,20000,20000,316
20240318,125700,4880669740,19990,20000,20000,19990,78
20240318,125600,4879110140,20000,20000,20000,20000,249
20240318,125500,4874130140,20050,19990,20050,19990,181
20240318,125400,4870511790,20000,20000,20000,20000,1583
20240318,125300,4838851790,20000,20000,20000,20000,540
20240318,125200,4828051790,20000,20000,20000,20000,585
20240318,125100,4816351790,20000,20000,20000,20000,378
20240318,125000,4808791790,20000,20000,20050,20000,187
20240318,124900,4805051190,20000,20100,20100,20000,162
20240318,124800,4801805690,20100,20050,20100,20000,930
20240318,124700,4783204490,20100,20050,20100,20050,500
20240318,124600,4773178990,20050,20050,20050,20050,255
20240318,124500,4768066240,20050,20050,20050,20050,155
20240318,124400,4764958490,20050,20050,20050,20050,2
20240318,124300,4764918390,20050,20050,20050,20050,4
20240318,124200,4764838190,20050,20050,20050,20050,225
20240318,124100,4760326940,20050,20050,20050,20000,783
20240318,124000,4744633390,20100,20100,20100,20100,81
20240318,123900,4743005290,20050,20050,20100,20050,709
20240318,123800,4728757040,20100,20050,20100,20050,2094
20240318,123700,4686752390,20050,20000,20050,20000,1386
20240318,123600,4659032090,19990,20000,20050,19990,992
20240318,123500,4639198250,19990,19990,20000,19990,2774
20240318,123400,4583719590,19990,19990,19990,19980,167
20240318,123300,4580381270,19980,19980,19990,19980,145
20240318,123200,4577483520,19980,19990,19990,19980,84
20240318,123100,4575805190,19980,19990,19990,19980,49
20240318,123000,4574826150,19980,20000,20000,19980,316
20240318,122900,4568510310,20000,20000,20000,20000,56
20240318,122800,4567390310,20000,19970,20000,19970,252
20240318,122700,4562356310,20000,19980,20000,19980,212
20240318,122600,4558117300,19980,19980,19980,19970,398
20240318,122500,4550168950,19980,19980,19980,19980,1
20240318,122400,4550148970,19980,19980,19980,19980,215
20240318,122300,4545853270,19980,19990,19990,19980,130
20240318,122200,4543255570,19990,19990,19990,19990,395
20240318,122100,4535359520,19960,20000,20000,19960,813
20240318,122000,4519125430,19990,19990,20000,19990,142
20240318,121900,4516286200,20000,20000,20000,20000,52
20240318,121800,4515246200,20000,19990,20000,19980,494
20240318,121700,4505374920,19990,19990,20000,19990,21
20240318,121600,4504955120,19990,19990,19990,19980,493
20240318,121500,4495100350,20000,20000,20000,19990,285
20240318,121400,4489403160,19990,19990,19990,19990,474
20240318,121300,4479927900,19990,20000,20000,19990,217
20240318,121200,4475589870,19990,20000,20000,19990,204
20240318,121100,4471511370,20000,20000,20000,20000,829
20240318,121000,4454931370,20000,20000,20000,20000,14
20240318,120900,4454651370,20000,20000,20000,20000,0
20240318,120800,4454651370,20000,19990,20000,19990,40
20240318,120700,4453851750,19990,19990,19990,19990,428
20240318,120600,4445296030,19990,19990,19990,19990,110
20240318,120500,4443097130,19990,20000,20000,19990,192
20240318,120400,4439259000,20000,20000,20000,20000,131
20240318,120300,4436639000,20000,20000,20000,19990,306
20240318,120200,4430519230,20000,20000,20000,20000,1
20240318,120100,4430499230,20000,19990,20000,19990,260
20240318,120000,4425300400,19990,20000,20000,19990,317
20240318,115900,4418960420,20000,20000,20000,19990,501
20240318,115800,4408940430,20000,20000,20000,20000,150
20240318,115700,4405940430,19990,19990,20000,19990,310
20240318,115600,4399743520,19990,19990,19990,19990,131
20240318,115500,4397124830,19990,19990,20000,19990,335
20240318,115400,4390425880,20000,20000,20050,19990,373
20240318,115300,4382965980,20000,20000,20000,20000,262
20240318,115200,4377725980,20000,19990,20000,19990,1247
20240318,115100,4352787960,19990,19990,19990,19990,74
20240318,115000,4351308700,19990,19950,19990,19950,356
20240318,114900,4344205740,19950,19980,19990,19950,1788
20240318,114800,4308524570,19980,19990,20000,19980,510
20240318,114700,4298333100,20000,19990,20000,19990,4
20240318,114600,4298253110,19990,19990,19990,19990,292
20240318,114500,4292416030,19990,20000,20000,19990,58
20240318,114400,4291256540,20000,19990,20000,19990,8
20240318,114300,4291096550,19990,19990,19990,19990,80
20240318,114200,4289497350,19990,20000,20000,19990,17
20240318,114100,4289157360,20000,20000,20000,19990,816
20240318,114000,4272837370,20000,19990,20000,19990,299
20240318,113900,4266859790,19990,19990,20000,19990,53
20240318,113800,4265800310,19990,19990,19990,19980,102
20240318,113700,4263762120,19990,20000,20000,19980,92
20240318,113600,4261923630,20000,20000,20000,20000,116
20240318,113500,4259603630,20000,20000,20000,20000,65
20240318,113400,4258303630,20000,20000,20000,20000,316
20240318,113300,4251983630,20000,20000,20000,20000,10
20240318,113200,4251783630,20000,19980,20000,19980,708
20240318,113100,4237628750,19980,19970,19980,19970,377
20240318,113000,4230098710,19970,19960,19970,19960,237
20240318,112900,4225366260,19960,19960,19960,19960,16
20240318,112800,4225046900,19960,19970,19970,19960,966
20240318,112700,4205763670,19970,19980,19980,19970,562
20240318,112600,4194538530,19990,19980,19990,19980,777
20240318,112500,4179013250,19990,19990,19990,19980,530
20240318,112400,4168423510,19990,19990,19990,19990,140
20240318,112300,4165624910,19990,20000,20000,19990,987
20240318,112200,4145888930,20050,20050,20050,20000,2361
20240318,112100,4098661080,20050,20050,20050,20050,320
20240318,112000,4092245080,20050,20050,20050,20000,49
20240318,111900,4091263430,20050,20050,20050,20050,45
20240318,111800,4090361180,20050,20000,20050,20000,76
20240318,111700,4088841130,20050,20000,20050,20000,713
20240318,111600,4074581030,20050,20050,20050,20050,359
20240318,111500,4067383080,20050,20000,20050,20000,347
20240318,111400,4060442880,20000,19980,20050,19980,2433
20240318,111300,4011801010,19980,19970,19980,19970,633
20240318,111200,3999155860,19970,19960,19970,19960,223
20240318,111100,3994703250,19970,19950,19970,19950,631
20240318,111000,3982106940,19950,19950,19960,19950,129
20240318,110900,3979532930,19950,19950,19960,19950,712
20240318,110800,3965328480,19950,19960,19960,19950,16
20240318,110700,3965009260,19960,19960,19960,19960,196
20240318,110600,3961097100,19960,19960,19960,19960,73
20240318,110500,3959640020,19960,19960,19960,19960,259
20240318,110400,3954470380,19960,19960,19960,19960,13
20240318,110300,3954210900,19950,19950,19950,19950,305
20240318,110200,3948126150,19950,19950,19950,19950,196
20240318,110100,3944215950,19950,19950,19950,19950,184
20240318,110000,3940545150,19950,19950,19950,19940,199
20240318,105900,3936576500,19940,19950,19960,19940,818
20240318,105800,3920257310,19950,19950,19960,19950,200
20240318,105700,3916265370,19960,19960,19960,19960,62
20240318,105600,3915027850,19950,19960,19970,19950,880
20240318,105500,3897463850,19960,19960,19960,19950,81
20240318,105400,3895847790,19950,19960,19960,19950,682
20240318,105300,3882240650,19970,19970,19970,19970,35
20240318,105200,3881541700,19970,19970,19970,19970,376
20240318,105100,3874032980,19970,19970,19970,19970,196
20240318,105000,3870118860,19970,19970,19970,19970,27
20240318,104900,3869579670,19930,19950,19950,19930,1552
20240318,104800,3838646050,19950,19950,19950,19950,68
20240318,104700,3837289450,19950,19950,19970,19950,453
20240318,104600,3828251900,19950,19930,19950,19930,408
20240318,104500,3820115180,19930,19910,19930,19910,152
20240318,104400,3817087790,19910,19890,19910,19880,3670
20240318,104300,3744088080,19880,19880,19890,19870,699
20240318,104200,3730196520,19880,19890,19890,19880,2129
20240318,104100,3687859970,19890,19900,19910,19890,2020
20240318,104000,3647666730,19910,19920,19920,19900,2777
20240318,103900,3592396980,19910,19910,19920,19910,475
20240318,103800,3582939300,19910,19930,19930,19910,4425
20240318,103700,3494798530,19930,19950,19950,19930,888
20240318,103600,3477091800,19940,19950,19950,19940,573
20240318,103500,3465665750,19950,19950,19950,19940,651
20240318,103400,3452678890,19970,19950,19970,19950,319
20240318,103300,3446311290,19950,19940,19950,19940,165
20240318,103200,3443020480,19940,19940,19940,19930,1389
20240318,103100,3415334820,19940,19940,19950,19940,1335
20240318,103000,3388713870,19950,19950,19950,19950,301
20240318,102900,3382708920,19940,19970,19970,19940,979
20240318,102800,3363181700,19960,19960,19970,19960,220
20240318,102700,3358790440,19960,19940,19960,19940,5
20240318,102600,3358690700,19940,19960,19960,19940,609
20240318,102500,3346545180,19950,19970,19970,19950,370
20240318,102400,3339159700,19970,19970,19980,19970,575
20240318,102300,3327674360,19960,19940,19960,19940,184
20240318,102200,3324003180,19950,19960,19960,19940,660
20240318,102100,3310836680,19950,19970,19970,19950,179
20240318,102000,3307265270,19950,19960,19960,19940,261
20240318,101900,3302058090,19950,19970,19970,19950,87
20240318,101800,3300322320,19970,19930,19970,19930,722
20240318,101700,3285925650,19930,19940,19940,19920,763
20240318,101600,3270717360,19940,19970,19970,19940,1923
20240318,101500,3232351740,19970,19980,19980,19970,220
20240318,101400,3227958320,19970,19980,19980,19970,431
20240318,101300,3219350710,19970,19980,19990,19960,2668
20240318,101200,3166060400,19980,19990,19990,19980,403
20240318,101100,3158006650,19990,19980,19990,19980,245
20240318,101000,3153111100,19990,19990,19990,19990,53
20240318,100900,3152051630,19990,19990,19990,19980,449
20240318,100800,3143076790,19990,19990,20000,19980,536
20240318,100700,3132362180,19990,20000,20000,19990,390
20240318,100600,3124564200,19990,20000,20000,19990,396
20240318,100500,3116647050,20000,20000,20000,20000,244
20240318,100400,3111767050,20000,19980,20000,19980,363
20240318,100300,3104508040,19980,20000,20000,19980,378
20240318,100200,3096952480,19990,19990,20000,19990,309
20240318,100100,3090775140,19990,20000,20000,19980,497
20240318,100000,3080840440,19990,20000,20000,19980,325
20240318,095900,3074343600,20000,19990,20000,19990,124
20240318,095800,3071864230,19990,20000,20000,19980,324
20240318,095700,3065387450,20000,19980,20000,19980,301
20240318,095600,3059367870,19980,20050,20050,19980,1248
20240318,095500,3034429190,20050,19990,20050,19990,1004
20240318,095400,3014353230,19990,20050,20050,19990,1599
20240318,095300,2982373700,20050,20050,20050,20000,432
20240318,095200,2973722300,20050,20100,20100,20050,412
20240318,095100,2965449550,20100,20050,20100,20050,920
20240318,095000,2946987500,20000,20100,20100,20000,1168
20240318,094900,2923564200,20100,20100,20100,20050,405
20240318,094800,2915423800,20100,20100,20150,20100,1452
20240318,094700,2886231050,20100,20050,20100,20050,384
20240318,094600,2878515950,20050,20100,20100,20050,722
20240318,094500,2864033900,20100,20050,20100,20050,1575
20240318,094400,2832455000,20050,20000,20100,20000,620
20240318,094300,2820039550,20100,20100,20150,20050,1791
20240318,094200,2784059750,20150,19990,20150,19990,5841
20240318,094100,2666820000,19990,19960,19990,19960,1339
20240318,094000,2640067780,19960,19940,19960,19940,418
20240318,093900,2631726430,19930,19930,19950,19930,525
20240318,093800,2621262890,19970,19900,19970,19900,1102
20240318,093700,2599319660,19890,19880,19900,19880,878
20240318,093600,2581854790,19880,19890,19890,19880,99
20240318,093500,2579886130,19890,19870,19890,19850,996
20240318,093400,2560106880,19870,19860,19870,19850,545
20240318,093300,2549283820,19850,19870,19870,19850,1749
20240318,093200,2514561570,19860,19860,19870,19850,260
20240318,093100,2509398800,19860,19830,19860,19830,1259
20240318,093000,2484423760,19850,19840,19850,19820,193
20240318,092900,2480595290,19850,19860,19860,19850,1652
20240318,092800,2447799600,19860,19850,19860,19850,880
20240318,092700,2430328770,19850,19850,19860,19820,874
20240318,092600,2412999060,19860,19860,19870,19820,505
20240318,092500,2402980040,19860,19830,19860,19810,1329
20240318,092400,2376636580,19830,19810,19830,19810,318
20240318,092300,2370335430,19800,19810,19850,19800,1607
20240318,092200,2338509900,19810,19810,19810,19800,2249
20240318,092100,2293959310,19810,19810,19820,19800,4394
20240318,092000,2206927940,19810,19810,19810,19800,1305
20240318,091900,2181076160,19810,19850,19850,19810,11384
20240318,091800,1955469330,19850,19860,19870,19820,10026
20240318,091700,1756554740,19850,19880,19890,19850,5099
20240318,091600,1655283700,19890,19900,19900,19870,1185
20240318,091500,1631716320,19900,19890,19900,19860,933
20240318,091400,1613173620,19890,19890,19900,19890,1254
20240318,091300,1588225540,19890,19850,19900,19840,5042
20240318,091200,1488117110,19860,19890,19890,19850,5144
20240318,091100,1385988840,19860,19890,19890,19850,5261
20240318,091000,1281471020,19890,19920,19920,19890,1945
20240318,090900,1242760700,19910,19930,19930,19900,3803
20240318,090800,1167060540,19910,19910,19950,19900,2551
20240318,090700,1116228100,19910,19860,19930,19850,3058
20240318,090600,1055403810,19850,19950,19960,19850,12814
20240318,090500,800676880,19930,19950,19950,19920,2932
20240318,090400,742247520,19960,19990,19990,19930,2427
20240318,090300,693860770,19960,20000,20000,19920,1139
20240318,090200,671107650,20000,19910,20050,19840,6442
20240318,090100,542747010,19910,20050,20050,19850,7391
20240318,090000,395578790,20050,20100,20150,19910,19412