KissMeData/009200/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,185200,147557080,2130,2130,2130,2130,465
20240318,185100,147557080,2130,2130,2130,2130,0
20240318,185000,147557080,2130,2130,2130,2130,0
20240318,184900,147557080,2130,2130,2130,2130,0
20240318,184800,147557080,2130,2130,2130,2130,0
20240318,184700,147557080,2130,2130,2130,2130,0
20240318,184600,147557080,2130,2130,2130,2130,0
20240318,184500,147557080,2130,2130,2130,2130,0
20240318,184400,147557080,2130,2130,2130,2130,0
20240318,184300,147557080,2130,2130,2130,2130,0
20240318,184200,147557080,2130,2130,2130,2130,0
20240318,184100,147557080,2130,2130,2130,2130,0
20240318,184000,147557080,2130,2130,2130,2130,0
20240318,183900,147557080,2130,2130,2130,2130,0
20240318,183800,147557080,2130,2130,2130,2130,0
20240318,183700,147557080,2130,2130,2130,2130,0
20240318,183600,147557080,2130,2130,2130,2130,0
20240318,183500,147557080,2130,2130,2130,2130,0
20240318,183400,147557080,2130,2130,2130,2130,0
20240318,183300,147557080,2130,2130,2130,2130,0
20240318,183200,147557080,2130,2130,2130,2130,0
20240318,183100,147557080,2130,2130,2130,2130,0
20240318,183000,147557080,2130,2130,2130,2130,0
20240318,182900,147557080,2130,2130,2130,2130,0
20240318,182800,147557080,2130,2130,2130,2130,0
20240318,182700,147557080,2130,2130,2130,2130,0
20240318,182600,147557080,2130,2130,2130,2130,0
20240318,182500,147557080,2130,2130,2130,2130,0
20240318,182400,147557080,2130,2130,2130,2130,0
20240318,182300,147557080,2130,2130,2130,2130,0
20240318,182200,147557080,2130,2130,2130,2130,465
20240318,182100,147557080,2130,2130,2130,2130,0
20240318,182000,147557080,2130,2130,2130,2130,0
20240318,181900,147557080,2130,2130,2130,2130,0
20240318,181800,147557080,2130,2130,2130,2130,0
20240318,181700,147557080,2130,2130,2130,2130,0
20240318,181600,147557080,2130,2130,2130,2130,0
20240318,181500,147557080,2130,2130,2130,2130,0
20240318,181400,147557080,2130,2130,2130,2130,0
20240318,181300,147557080,2130,2130,2130,2130,0
20240318,181200,147557080,2130,2130,2130,2130,0
20240318,181100,147557080,2130,2130,2130,2130,0
20240318,181000,147557080,2130,2130,2130,2130,0
20240318,180900,147557080,2130,2130,2130,2130,0
20240318,180800,147557080,2130,2130,2130,2130,0
20240318,180700,147557080,2130,2130,2130,2130,0
20240318,180600,147557080,2130,2130,2130,2130,0
20240318,180500,147557080,2130,2130,2130,2130,0
20240318,180400,147557080,2130,2130,2130,2130,0
20240318,180300,147557080,2130,2130,2130,2130,0
20240318,180200,147557080,2130,2130,2130,2130,0
20240318,180100,147557080,2130,2130,2130,2130,0
20240318,180000,147557080,2130,2130,2130,2130,0
20240318,175900,147557080,2130,2130,2130,2130,0
20240318,175800,147557080,2130,2130,2130,2130,0
20240318,175700,147557080,2130,2130,2130,2130,0
20240318,175600,147557080,2130,2130,2130,2130,0
20240318,175500,147557080,2130,2130,2130,2130,0
20240318,175400,147557080,2130,2130,2130,2130,0
20240318,175300,147557080,2130,2130,2130,2130,0
20240318,175200,147557080,2130,2130,2130,2130,465
20240318,175100,147557080,2130,2130,2130,2130,0
20240318,175000,147557080,2130,2130,2130,2130,0
20240318,174900,147557080,2130,2130,2130,2130,0
20240318,174800,147557080,2130,2130,2130,2130,0
20240318,174700,147557080,2130,2130,2130,2130,0
20240318,174600,147557080,2130,2130,2130,2130,0
20240318,174500,147557080,2130,2130,2130,2130,0
20240318,174400,147557080,2130,2130,2130,2130,0
20240318,174300,147557080,2130,2130,2130,2130,0
20240318,174200,147557080,2130,2130,2130,2130,0
20240318,174100,147557080,2130,2130,2130,2130,0
20240318,174000,147557080,2130,2130,2130,2130,0
20240318,173900,147557080,2130,2130,2130,2130,0
20240318,173800,147557080,2130,2130,2130,2130,0
20240318,173700,147557080,2130,2130,2130,2130,0
20240318,173600,147557080,2130,2130,2130,2130,0
20240318,173500,147557080,2130,2130,2130,2130,0
20240318,173400,147557080,2130,2130,2130,2130,0
20240318,173300,147557080,2130,2130,2130,2130,0
20240318,173200,147557080,2130,2130,2130,2130,0
20240318,173100,147557080,2130,2130,2130,2130,0
20240318,173000,147557080,2130,2130,2130,2130,0
20240318,172900,147557080,2130,2130,2130,2130,0
20240318,172800,147557080,2130,2130,2130,2130,0
20240318,172700,147557080,2130,2130,2130,2130,0
20240318,172600,147557080,2130,2130,2130,2130,0
20240318,172500,147557080,2130,2130,2130,2130,0
20240318,172400,147557080,2130,2130,2130,2130,0
20240318,172300,147557080,2130,2130,2130,2130,0
20240318,172200,147557080,2130,2130,2130,2130,465
20240318,172100,147557080,2130,2130,2130,2130,0
20240318,172000,147557080,2130,2130,2130,2130,0
20240318,171900,147557080,2130,2130,2130,2130,0
20240318,171800,147557080,2130,2130,2130,2130,0
20240318,171700,147557080,2130,2130,2130,2130,0
20240318,171600,147557080,2130,2130,2130,2130,0
20240318,171500,147557080,2130,2130,2130,2130,0
20240318,171400,147557080,2130,2130,2130,2130,0
20240318,171300,147557080,2130,2130,2130,2130,0
20240318,171200,147557080,2130,2130,2130,2130,0
20240318,171100,147557080,2130,2130,2130,2130,0
20240318,171000,147557080,2130,2130,2130,2130,0
20240318,170900,147557080,2130,2130,2130,2130,0
20240318,170800,147557080,2130,2130,2130,2130,0
20240318,170700,147557080,2130,2130,2130,2130,0
20240318,170600,147557080,2130,2130,2130,2130,0
20240318,170500,147557080,2130,2130,2130,2130,0
20240318,170400,147557080,2130,2130,2130,2130,0
20240318,170300,147557080,2130,2130,2130,2130,0
20240318,170200,147557080,2130,2130,2130,2130,0
20240318,170100,147557080,2130,2130,2130,2130,0
20240318,170000,147557080,2130,2130,2130,2130,0
20240318,165900,147557080,2130,2130,2130,2130,0
20240318,165800,147557080,2130,2130,2130,2130,0
20240318,165700,147557080,2130,2130,2130,2130,0
20240318,165600,147557080,2130,2130,2130,2130,0
20240318,165500,147557080,2130,2130,2130,2130,0
20240318,165400,147557080,2130,2130,2130,2130,0
20240318,165300,147557080,2130,2130,2130,2130,0
20240318,165200,147557080,2130,2130,2130,2130,465
20240318,165100,147557080,2130,2130,2130,2130,0
20240318,165000,147557080,2130,2130,2130,2130,0
20240318,164900,147557080,2130,2130,2130,2130,0
20240318,164800,147557080,2130,2130,2130,2130,0
20240318,164700,147557080,2130,2130,2130,2130,0
20240318,164600,147557080,2130,2130,2130,2130,0
20240318,164500,147557080,2130,2130,2130,2130,0
20240318,164400,147557080,2130,2130,2130,2130,0
20240318,164300,147557080,2130,2130,2130,2130,0
20240318,164200,147557080,2130,2130,2130,2130,0
20240318,164100,147557080,2130,2130,2130,2130,0
20240318,164000,147557080,2130,2130,2130,2130,0
20240318,163900,147557080,2130,2130,2130,2130,0
20240318,163800,147557080,2130,2130,2130,2130,0
20240318,163700,147557080,2130,2130,2130,2130,0
20240318,163600,147557080,2130,2130,2130,2130,0
20240318,163500,147557080,2130,2130,2130,2130,0
20240318,163400,147557080,2130,2130,2130,2130,0
20240318,163300,147557080,2130,2130,2130,2130,0
20240318,163200,147557080,2130,2130,2130,2130,0
20240318,163100,147557080,2130,2130,2130,2130,0
20240318,163000,147557080,2130,2130,2130,2130,0
20240318,162900,147557080,2130,2130,2130,2130,0
20240318,162800,147557080,2130,2130,2130,2130,0
20240318,162700,147557080,2130,2130,2130,2130,0
20240318,162600,147557080,2130,2130,2130,2130,0
20240318,162500,147557080,2130,2130,2130,2130,0
20240318,162400,147557080,2130,2130,2130,2130,0
20240318,162300,147557080,2130,2130,2130,2130,0
20240318,162200,147557080,2130,2130,2130,2130,465
20240318,162100,147557080,2130,2130,2130,2130,0
20240318,162000,147557080,2130,2130,2130,2130,0
20240318,161900,147557080,2130,2130,2130,2130,0
20240318,161800,147557080,2130,2130,2130,2130,0
20240318,161700,147557080,2130,2130,2130,2130,0
20240318,161600,147557080,2130,2130,2130,2130,0
20240318,161500,147557080,2130,2130,2130,2130,0
20240318,161400,147557080,2130,2130,2130,2130,0
20240318,161300,147557080,2130,2130,2130,2130,0
20240318,161200,147557080,2130,2130,2130,2130,0
20240318,161100,147557080,2130,2130,2130,2130,0
20240318,161000,147557080,2130,2130,2130,2130,0
20240318,160900,147557080,2130,2130,2130,2130,0
20240318,160800,147557080,2130,2130,2130,2130,0
20240318,160700,147557080,2130,2130,2130,2130,0
20240318,160600,147557080,2130,2130,2130,2130,0
20240318,160500,147557080,2130,2130,2130,2130,0
20240318,160400,147557080,2130,2130,2130,2130,0
20240318,160300,147557080,2130,2130,2130,2130,0
20240318,160200,147557080,2130,2130,2130,2130,0
20240318,160100,147557080,2130,2130,2130,2130,0
20240318,160000,147557080,2130,2130,2130,2130,0
20240318,155900,147557080,2130,2130,2130,2130,0
20240318,155800,147557080,2130,2130,2130,2130,0
20240318,155700,147557080,2130,2130,2130,2130,0
20240318,155600,147557080,2130,2130,2130,2130,0
20240318,155500,147557080,2130,2130,2130,2130,0
20240318,155400,147557080,2130,2130,2130,2130,0
20240318,155300,147557080,2130,2130,2130,2130,0
20240318,155200,147557080,2130,2130,2130,2130,465
20240318,155100,147557080,2130,2130,2130,2130,0
20240318,155000,147557080,2130,2130,2130,2130,0
20240318,154900,147557080,2130,2130,2130,2130,0
20240318,154800,147557080,2130,2130,2130,2130,0
20240318,154700,147557080,2130,2130,2130,2130,0
20240318,154600,147557080,2130,2130,2130,2130,0
20240318,154500,147557080,2130,2130,2130,2130,0
20240318,154400,147557080,2130,2130,2130,2130,0
20240318,154300,147557080,2130,2130,2130,2130,0
20240318,154200,147557080,2130,2130,2130,2130,0
20240318,154100,147557080,2130,2130,2130,2130,0
20240318,154000,147557080,2130,2130,2130,2130,0
20240318,153900,147557080,2130,2130,2130,2130,0
20240318,153800,147557080,2130,2130,2130,2130,0
20240318,153700,147557080,2130,2130,2130,2130,0
20240318,153600,147557080,2130,2130,2130,2130,0
20240318,153500,147557080,2130,2130,2130,2130,0
20240318,153400,147557080,2130,2130,2130,2130,0
20240318,153300,147557080,2130,2130,2130,2130,0
20240318,153200,147557080,2130,2130,2130,2130,0
20240318,153100,147557080,2130,2130,2130,2130,0
20240318,153000,147557080,2130,2130,2130,2130,465
20240318,152900,146566630,2130,2130,2130,2130,0
20240318,152800,146566630,2130,2130,2130,2130,0
20240318,152700,146566630,2130,2130,2130,2130,0
20240318,152600,146566630,2130,2130,2130,2130,0
20240318,152500,146566630,2130,2130,2130,2130,0
20240318,152400,146566630,2130,2130,2130,2130,0
20240318,152300,146566630,2130,2130,2130,2130,0
20240318,152200,146566630,2130,2130,2130,2130,0
20240318,152100,146566630,2130,2130,2130,2130,0
20240318,152000,146566630,2130,2130,2130,2130,0
20240318,151900,146566630,2130,2120,2130,2115,188
20240318,151800,146168465,2125,2120,2125,2120,5
20240318,151700,146157860,2120,2120,2120,2120,10
20240318,151600,146136660,2120,2120,2120,2120,32
20240318,151500,146068820,2125,2125,2125,2125,0
20240318,151400,146068820,2125,2125,2125,2125,1
20240318,151300,146066695,2120,2120,2120,2120,0
20240318,151200,146066695,2120,2120,2120,2120,34
20240318,151100,145994615,2120,2120,2120,2120,104
20240318,151000,145774135,2120,2120,2120,2120,342
20240318,150900,145049095,2120,2120,2120,2120,879
20240318,150800,143185615,2120,2120,2120,2120,29
20240318,150700,143124135,2120,2120,2120,2120,0
20240318,150600,143124135,2120,2120,2120,2120,29
20240318,150500,143062655,2120,2120,2120,2120,26
20240318,150400,143007535,2125,2120,2125,2120,6
20240318,150300,142994810,2120,2120,2120,2120,26
20240318,150200,142939690,2125,2120,2125,2120,6
20240318,150100,142926965,2125,2120,2125,2120,29
20240318,150000,142865480,2125,2120,2125,2120,6
20240318,145900,142852755,2120,2125,2125,2120,31
20240318,145800,142787030,2120,2120,2125,2120,8
20240318,145700,142770065,2120,2120,2120,2120,1017
20240318,145600,140614025,2125,2125,2125,2120,15
20240318,145500,140582215,2120,2125,2125,2120,15
20240318,145400,140550410,2120,2120,2120,2120,13
20240318,145300,140522850,2125,2125,2125,2120,4
20240318,145200,140514360,2120,2120,2120,2120,1
20240318,145100,140512240,2125,2125,2125,2120,3
20240318,145000,140505870,2125,2120,2125,2120,3
20240318,144900,140499505,2125,2120,2125,2120,2
20240318,144800,140495260,2125,2125,2125,2125,1
20240318,144700,140493135,2120,2125,2125,2120,2
20240318,144600,140488890,2120,2120,2120,2120,1
20240318,144500,140486770,2120,2120,2120,2120,1
20240318,144400,140484650,2120,2120,2120,2120,2
20240318,144300,140480410,2120,2120,2120,2120,1
20240318,144200,140478290,2120,2120,2120,2120,2
20240318,144100,140474050,2120,2120,2120,2120,1
20240318,144000,140471930,2130,2120,2130,2120,2
20240318,143900,140467680,2120,2120,2120,2120,1
20240318,143800,140465560,2120,2120,2120,2120,1
20240318,143700,140463440,2130,2130,2130,2130,1
20240318,143600,140461310,2120,2120,2120,2120,1
20240318,143500,140459190,2120,2120,2120,2120,1
20240318,143400,140457070,2120,2120,2120,2120,2
20240318,143300,140452830,2130,2120,2130,2120,4
20240318,143200,140444330,2120,2120,2130,2120,5
20240318,143100,140433710,2120,2125,2130,2120,628
20240318,143000,139099210,2125,2130,2130,2125,2
20240318,142900,139094955,2125,2120,2125,2120,1428
20240318,142800,136060730,2120,2120,2120,2120,8
20240318,142700,136043770,2120,2120,2120,2120,3
20240318,142600,136037410,2125,2120,2125,2120,2329
20240318,142500,131099920,2120,2120,2120,2120,7
20240318,142400,131085080,2120,2120,2120,2120,1
20240318,142300,131082960,2120,2120,2120,2120,32
20240318,142200,131015120,2120,2120,2120,2120,6
20240318,142100,131002400,2120,2120,2120,2120,1
20240318,142000,131000280,2120,2120,2120,2120,332
20240318,141900,130296440,2120,2120,2120,2120,7
20240318,141800,130281600,2120,2120,2120,2120,1
20240318,141700,130279480,2120,2120,2120,2120,6
20240318,141600,130266760,2120,2120,2120,2120,32
20240318,141500,130198920,2125,2125,2125,2125,20
20240318,141400,130156420,2120,2120,2120,2120,1
20240318,141300,130154300,2120,2120,2120,2120,37
20240318,141200,130075860,2120,2120,2120,2120,1
20240318,141100,130073740,2120,2120,2120,2120,1
20240318,141000,130071620,2120,2120,2120,2120,7
20240318,140900,130056780,2120,2120,2120,2120,32
20240318,140800,129988940,2120,2120,2120,2120,1
20240318,140700,129986820,2120,2120,2120,2120,1
20240318,140600,129984700,2120,2120,2120,2120,1
20240318,140500,129982580,2120,2120,2120,2120,6
20240318,140400,129969860,2120,2120,2120,2120,31
20240318,140300,129904140,2120,2120,2120,2120,6
20240318,140200,129891420,2120,2120,2120,2120,31
20240318,140100,129825700,2125,2125,2125,2125,0
20240318,140000,129825700,2125,2120,2125,2120,52
20240318,135900,129715225,2125,2125,2125,2125,0
20240318,135800,129715225,2125,2125,2125,2120,1187
20240318,135700,127193035,2120,2120,2120,2120,0
20240318,135600,127193035,2120,2120,2120,2120,6
20240318,135500,127180315,2120,2120,2120,2120,34
20240318,135400,127108235,2120,2120,2125,2120,10
20240318,135300,127087020,2120,2120,2120,2120,32
20240318,135200,127019180,2120,2120,2120,2120,36
20240318,135100,126942860,2120,2120,2120,2120,5
20240318,135000,126932260,2120,2120,2120,2120,531
20240318,134900,125806540,2120,2120,2120,2120,2305
20240318,134800,120919940,2125,2125,2125,2125,102
20240318,134700,120703190,2120,2120,2120,2120,31
20240318,134600,120637470,2120,2120,2120,2120,5
20240318,134500,120626870,2120,2120,2120,2120,0
20240318,134400,120626870,2120,2120,2120,2120,36
20240318,134300,120550550,2120,2120,2120,2120,5
20240318,134200,120539950,2120,2120,2120,2120,31
20240318,134100,120474230,2120,2120,2120,2120,36
20240318,134000,120397910,2125,2125,2125,2125,100
20240318,133900,120185410,2125,2125,2125,2125,0
20240318,133800,120185410,2125,2125,2125,2125,0
20240318,133700,120185410,2125,2125,2125,2125,0
20240318,133600,120185410,2125,2125,2125,2125,0
20240318,133500,120185410,2125,2125,2125,2125,0
20240318,133400,120185410,2125,2125,2125,2125,0
20240318,133300,120185410,2125,2125,2125,2125,0
20240318,133200,120185410,2125,2125,2125,2125,0
20240318,133100,120185410,2125,2125,2125,2125,0
20240318,133000,120185410,2125,2125,2125,2125,0
20240318,132900,120185410,2125,2125,2125,2125,0
20240318,132800,120185410,2125,2125,2125,2125,11
20240318,132700,120162035,2125,2125,2125,2125,0
20240318,132600,120162035,2125,2125,2125,2125,0
20240318,132500,120162035,2125,2125,2125,2125,60
20240318,132400,120034535,2125,2125,2125,2125,0
20240318,132300,120034535,2125,2125,2125,2125,0
20240318,132200,120034535,2125,2125,2125,2125,0
20240318,132100,120034535,2125,2125,2125,2125,0
20240318,132000,120034535,2125,2125,2125,2125,0
20240318,131900,120034535,2125,2125,2125,2125,0
20240318,131800,120034535,2125,2125,2125,2125,0
20240318,131700,120034535,2125,2125,2125,2125,0
20240318,131600,120034535,2125,2125,2125,2125,0
20240318,131500,120034535,2125,2125,2125,2125,0
20240318,131400,120034535,2125,2120,2125,2120,2
20240318,131300,120030290,2120,2120,2120,2120,0
20240318,131200,120030290,2120,2120,2120,2120,0
20240318,131100,120030290,2120,2120,2120,2120,0
20240318,131000,120030290,2120,2120,2120,2120,0
20240318,130900,120030290,2120,2120,2120,2120,0
20240318,130800,120030290,2120,2120,2120,2120,0
20240318,130700,120030290,2120,2120,2120,2120,0
20240318,130600,120030290,2120,2120,2120,2120,0
20240318,130500,120030290,2120,2120,2120,2120,0
20240318,130400,120030290,2120,2120,2120,2120,0
20240318,130300,120030290,2120,2120,2120,2120,0
20240318,130200,120030290,2120,2120,2120,2120,200
20240318,130100,119606290,2125,2125,2125,2125,0
20240318,130000,119606290,2125,2125,2125,2125,0
20240318,125900,119606290,2125,2120,2125,2120,53
20240318,125800,119493925,2120,2120,2120,2120,3
20240318,125700,119487565,2120,2120,2120,2120,0
20240318,125600,119487565,2120,2120,2120,2120,0
20240318,125500,119487565,2120,2120,2120,2120,210
20240318,125400,119042365,2125,2125,2125,2125,0
20240318,125300,119042365,2125,2125,2125,2125,0
20240318,125200,119042365,2125,2125,2125,2125,0
20240318,125100,119042365,2125,2125,2125,2125,0
20240318,125000,119042365,2125,2125,2125,2125,0
20240318,124900,119042365,2125,2125,2125,2125,0
20240318,124800,119042365,2125,2125,2125,2125,0
20240318,124700,119042365,2125,2125,2125,2125,0
20240318,124600,119042365,2125,2125,2125,2125,5
20240318,124500,119031740,2115,2120,2120,2115,8654
20240318,124400,100721215,2125,2125,2125,2125,0
20240318,124300,100721215,2125,2125,2125,2125,0
20240318,124200,100721215,2125,2125,2125,2125,48
20240318,124100,100619215,2125,2125,2125,2125,0
20240318,124000,100619215,2125,2125,2125,2125,0
20240318,123900,100619215,2125,2125,2125,2125,1225
20240318,123800,98016090,2120,2120,2120,2120,0
20240318,123700,98016090,2120,2120,2120,2120,0
20240318,123600,98016090,2120,2120,2120,2120,0
20240318,123500,98016090,2120,2120,2120,2120,6159
20240318,123400,84959010,2120,2120,2120,2120,0
20240318,123300,84959010,2120,2120,2120,2120,0
20240318,123200,84959010,2120,2120,2120,2120,938
20240318,123100,82970450,2120,2120,2120,2120,0
20240318,123000,82970450,2120,2120,2120,2120,0
20240318,122900,82970450,2120,2120,2120,2120,0
20240318,122800,82970450,2120,2120,2120,2120,2090
20240318,122700,78539650,2120,2120,2120,2120,0
20240318,122600,78539650,2120,2120,2120,2120,0
20240318,122500,78539650,2120,2115,2120,2115,784
20240318,122400,76881425,2115,2115,2115,2115,0
20240318,122300,76881425,2115,2115,2115,2115,0
20240318,122200,76881425,2115,2115,2115,2115,0
20240318,122100,76881425,2115,2115,2115,2115,0
20240318,122000,76881425,2115,2115,2115,2115,0
20240318,121900,76881425,2115,2115,2115,2115,415
20240318,121800,76003700,2120,2120,2120,2120,0
20240318,121700,76003700,2120,2120,2120,2120,0
20240318,121600,76003700,2120,2120,2120,2120,147
20240318,121500,75692060,2125,2125,2125,2125,0
20240318,121400,75692060,2125,2120,2125,2120,2
20240318,121300,75687815,2120,2120,2120,2120,0
20240318,121200,75687815,2120,2120,2120,2120,0
20240318,121100,75687815,2120,2120,2120,2120,0
20240318,121000,75687815,2120,2120,2120,2120,0
20240318,120900,75687815,2120,2120,2120,2120,0
20240318,120800,75687815,2120,2120,2120,2120,0
20240318,120700,75687815,2120,2120,2120,2120,252
20240318,120600,75153575,2120,2120,2120,2120,0
20240318,120500,75153575,2120,2120,2120,2120,0
20240318,120400,75153575,2120,2120,2120,2120,4
20240318,120300,75145095,2120,2120,2120,2120,1883
20240318,120200,71153135,2125,2125,2125,2125,0
20240318,120100,71153135,2125,2125,2125,2125,0
20240318,120000,71153135,2125,2125,2125,2125,0
20240318,115900,71153135,2125,2125,2125,2125,0
20240318,115800,71153135,2125,2125,2125,2125,0
20240318,115700,71153135,2125,2125,2125,2125,0
20240318,115600,71153135,2125,2125,2125,2125,0
20240318,115500,71153135,2125,2125,2125,2125,0
20240318,115400,71153135,2125,2125,2125,2125,0
20240318,115300,71153135,2125,2125,2125,2125,0
20240318,115200,71153135,2125,2125,2125,2125,0
20240318,115100,71153135,2125,2125,2125,2125,0
20240318,115000,71153135,2125,2125,2125,2125,0
20240318,114900,71153135,2125,2125,2125,2125,0
20240318,114800,71153135,2125,2125,2125,2125,500
20240318,114700,70090635,2120,2120,2120,2120,0
20240318,114600,70090635,2120,2120,2120,2120,0
20240318,114500,70090635,2120,2120,2120,2120,0
20240318,114400,70090635,2120,2120,2120,2120,628
20240318,114300,68759275,2120,2120,2120,2120,847
20240318,114200,66963635,2120,2120,2120,2120,0
20240318,114100,66963635,2120,2120,2120,2120,0
20240318,114000,66963635,2120,2120,2120,2120,0
20240318,113900,66963635,2120,2120,2120,2120,0
20240318,113800,66963635,2120,2120,2120,2120,0
20240318,113700,66963635,2120,2120,2120,2120,0
20240318,113600,66963635,2120,2120,2120,2120,0
20240318,113500,66963635,2120,2120,2120,2120,0
20240318,113400,66963635,2120,2120,2120,2120,0
20240318,113300,66963635,2120,2115,2120,2115,204
20240318,113200,66531310,2120,2120,2120,2120,0
20240318,113100,66531310,2120,2120,2120,2120,1
20240318,113000,66529190,2120,2120,2120,2120,10
20240318,112900,66507990,2115,2115,2115,2115,5
20240318,112800,66497415,2125,2125,2125,2125,0
20240318,112700,66497415,2125,2125,2125,2125,0
20240318,112600,66497415,2125,2125,2125,2125,0
20240318,112500,66497415,2125,2125,2125,2125,0
20240318,112400,66497415,2125,2125,2125,2125,0
20240318,112300,66497415,2125,2125,2125,2125,0
20240318,112200,66497415,2125,2125,2125,2125,0
20240318,112100,66497415,2125,2125,2125,2125,0
20240318,112000,66497415,2125,2125,2125,2125,0
20240318,111900,66497415,2125,2125,2125,2125,0
20240318,111800,66497415,2125,2125,2125,2125,0
20240318,111700,66497415,2125,2125,2125,2125,0
20240318,111600,66497415,2125,2125,2125,2125,0
20240318,111500,66497415,2125,2125,2125,2125,0
20240318,111400,66497415,2125,2125,2125,2125,47
20240318,111300,66397540,2125,2125,2125,2125,2
20240318,111200,66393290,2120,2115,2120,2115,399
20240318,111100,65547435,2120,2120,2120,2120,2
20240318,111000,65543195,2115,2115,2115,2115,31
20240318,110900,65477630,2115,2115,2115,2115,940
20240318,110800,63489530,2115,2115,2115,2115,5
20240318,110700,63478955,2115,2120,2120,2115,3598
20240318,110600,55863885,2120,2120,2120,2120,15
20240318,110500,55832085,2125,2125,2125,2125,0
20240318,110400,55832085,2125,2125,2125,2125,0
20240318,110300,55832085,2125,2125,2125,2125,100
20240318,110200,55619585,2120,2120,2120,2120,0
20240318,110100,55619585,2120,2120,2120,2120,5
20240318,110000,55608985,2120,2125,2125,2120,102
20240318,105900,55392735,2125,2125,2125,2125,10
20240318,105800,55371485,2120,2120,2120,2120,14
20240318,105700,55341805,2120,2120,2120,2120,0
20240318,105600,55341805,2120,2120,2120,2120,21
20240318,105500,55297285,2120,2120,2120,2120,0
20240318,105400,55297285,2120,2120,2120,2120,16
20240318,105300,55263365,2120,2120,2120,2120,0
20240318,105200,55263365,2120,2120,2120,2120,21
20240318,105100,55218845,2120,2120,2120,2120,0
20240318,105000,55218845,2120,2120,2120,2120,18
20240318,104900,55180685,2120,2120,2120,2120,0
20240318,104800,55180685,2120,2120,2120,2120,5
20240318,104700,55170085,2125,2125,2125,2125,5
20240318,104600,55159460,2120,2120,2120,2120,19
20240318,104500,55119180,2120,2120,2120,2120,0
20240318,104400,55119180,2120,2120,2120,2120,24
20240318,104300,55068300,2120,2120,2120,2120,0
20240318,104200,55068300,2120,2120,2120,2120,22
20240318,104100,55021660,2120,2120,2120,2120,19
20240318,104000,54981380,2120,2120,2120,2120,5
20240318,103900,54970780,2125,2125,2125,2125,0
20240318,103800,54970780,2125,2125,2125,2125,0
20240318,103700,54970780,2125,2125,2125,2125,0
20240318,103600,54970780,2125,2125,2125,2125,1
20240318,103500,54968655,2125,2120,2125,2120,41
20240318,103400,54881555,2120,2120,2120,2120,0
20240318,103300,54881555,2120,2120,2120,2120,31
20240318,103200,54815835,2120,2120,2120,2120,0
20240318,103100,54815835,2120,2120,2120,2120,5
20240318,103000,54805235,2120,2120,2120,2120,44
20240318,102900,54711955,2120,2120,2120,2120,477
20240318,102800,53700715,2120,2120,2120,2120,737
20240318,102700,52138275,2125,2125,2125,2125,0
20240318,102600,52138275,2125,2125,2125,2125,2
20240318,102500,52134025,2120,2120,2120,2120,31
20240318,102400,52068305,2120,2120,2120,2120,5
20240318,102300,52057705,2120,2120,2120,2120,42
20240318,102200,51968665,2120,2120,2120,2120,517
20240318,102100,50872625,2120,2120,2120,2120,15
20240318,102000,50840825,2120,2120,2120,2120,0
20240318,101900,50840825,2120,2120,2120,2120,36
20240318,101800,50764505,2125,2120,2125,2120,33
20240318,101700,50694540,2120,2120,2120,2120,1267
20240318,101600,48008500,2130,2130,2130,2130,0
20240318,101500,48008500,2130,2130,2130,2130,0
20240318,101400,48008500,2130,2130,2130,2130,0
20240318,101300,48008500,2130,2120,2130,2120,1029
20240318,101200,45822010,2120,2120,2120,2120,31
20240318,101100,45756290,2120,2120,2120,2120,0
20240318,101000,45756290,2120,2120,2120,2120,1036
20240318,100900,43559970,2125,2125,2125,2125,0
20240318,100800,43559970,2125,2120,2125,2120,38
20240318,100700,43479400,2125,2125,2125,2125,0
20240318,100600,43479400,2125,2120,2125,2120,38
20240318,100500,43398830,2125,2125,2125,2125,1
20240318,100400,43396705,2120,2125,2125,2120,6
20240318,100300,43383980,2125,2120,2125,2120,37
20240318,100200,43305530,2120,2120,2120,2120,5
20240318,100100,43294930,2125,2125,2125,2125,51
20240318,100000,43186555,2125,2125,2125,2125,0
20240318,095900,43186555,2125,2125,2125,2125,1
20240318,095800,43184430,2125,2125,2125,2125,1001
20240318,095700,41057305,2125,2125,2125,2125,0
20240318,095600,41057305,2125,2125,2125,2125,500
20240318,095500,39994805,2125,2125,2125,2125,62
20240318,095400,39863055,2130,2130,2130,2130,0
20240318,095300,39863055,2130,2125,2130,2125,501
20240318,095200,38798425,2125,2125,2125,2125,9
20240318,095100,38779300,2120,2120,2120,2120,197
20240318,095000,38361660,2120,2125,2125,2120,184
20240318,094900,37971575,2125,2125,2125,2125,0
20240318,094800,37971575,2125,2125,2125,2125,0
20240318,094700,37971575,2125,2125,2125,2125,0
20240318,094600,37971575,2125,2125,2125,2125,0
20240318,094500,37971575,2125,2125,2125,2125,10
20240318,094400,37950325,2125,2125,2125,2125,1
20240318,094300,37948200,2125,2125,2125,2125,0
20240318,094200,37948200,2125,2125,2125,2125,0
20240318,094100,37948200,2125,2125,2125,2125,0
20240318,094000,37948200,2125,2125,2125,2125,0
20240318,093900,37948200,2125,2125,2125,2125,0
20240318,093800,37948200,2125,2125,2125,2125,2
20240318,093700,37943950,2120,2120,2120,2120,0
20240318,093600,37943950,2120,2125,2125,2120,111
20240318,093500,37708575,2125,2125,2125,2125,12
20240318,093400,37683075,2115,2120,2125,2115,8220
20240318,093300,20292635,2125,2125,2125,2125,8
20240318,093200,20275635,2125,2125,2125,2125,0
20240318,093100,20275635,2125,2120,2125,2120,2
20240318,093000,20271390,2120,2120,2120,2120,6
20240318,092900,20258670,2130,2130,2130,2130,0
20240318,092800,20258670,2130,2130,2130,2130,0
20240318,092700,20258670,2130,2130,2130,2130,0
20240318,092600,20258670,2130,2130,2130,2130,1
20240318,092500,20256540,2130,2120,2130,2120,3
20240318,092400,20250165,2125,2125,2125,2125,0
20240318,092300,20250165,2125,2120,2125,2115,1192
20240318,092200,17725150,2130,2130,2130,2130,20
20240318,092100,17682550,2130,2130,2130,2130,0
20240318,092000,17682550,2130,2120,2130,2120,20
20240318,091900,17640140,2115,2115,2115,2115,1
20240318,091800,17638025,2120,2120,2120,2120,110
20240318,091700,17404825,2120,2125,2125,2120,24
20240318,091600,17353935,2115,2130,2130,2115,1132
20240318,091500,14954145,2130,2130,2130,2130,0
20240318,091400,14954145,2130,2120,2130,2120,83
20240318,091300,14778175,2120,2120,2120,2120,1620
20240318,091200,11343775,2130,2130,2130,2130,0
20240318,091100,11343775,2130,2130,2130,2130,0
20240318,091000,11343775,2130,2130,2130,2120,107
20240318,090900,11116385,2125,2130,2130,2125,560
20240318,090800,9925135,2130,2125,2130,2125,559
20240318,090700,8734965,2130,2125,2130,2125,2
20240318,090600,8730710,2120,2125,2125,2120,89
20240318,090500,8541885,2125,2125,2125,2125,34
20240318,090400,8469635,2130,2130,2130,2130,500
20240318,090300,7404635,2135,2135,2135,2135,0
20240318,090200,7404635,2135,2135,2135,2135,0
20240318,090100,7404635,2135,2135,2135,2135,0
20240318,090000,7404635,2135,2115,2135,2115,3501