KissMeData/200880/min/candle-20240322.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240322,203000,8475394650,19990,19990,19990,19990,5180
20240322,202900,8475394650,19990,19990,19990,19990,0
20240322,202800,8475394650,19990,19990,19990,19990,0
20240322,202700,8475394650,19990,19990,19990,19990,0
20240322,202600,8475394650,19990,19990,19990,19990,0
20240322,202500,8475394650,19990,19990,19990,19990,0
20240322,202400,8475394650,19990,19990,19990,19990,0
20240322,202300,8475394650,19990,19990,19990,19990,0
20240322,202200,8475394650,19990,19990,19990,19990,0
20240322,202100,8475394650,19990,19990,19990,19990,0
20240322,202000,8475394650,19990,19990,19990,19990,0
20240322,201900,8475394650,19990,19990,19990,19990,0
20240322,201800,8475394650,19990,19990,19990,19990,0
20240322,201700,8475394650,19990,19990,19990,19990,0
20240322,201600,8475394650,19990,19990,19990,19990,0
20240322,201500,8475394650,19990,19990,19990,19990,0
20240322,201400,8475394650,19990,19990,19990,19990,0
20240322,201300,8475394650,19990,19990,19990,19990,0
20240322,201200,8475394650,19990,19990,19990,19990,0
20240322,201100,8475394650,19990,19990,19990,19990,0
20240322,201000,8475394650,19990,19990,19990,19990,0
20240322,200900,8475394650,19990,19990,19990,19990,0
20240322,200800,8475394650,19990,19990,19990,19990,0
20240322,200700,8475394650,19990,19990,19990,19990,0
20240322,200600,8475394650,19990,19990,19990,19990,0
20240322,200500,8475394650,19990,19990,19990,19990,0
20240322,200400,8475394650,19990,19990,19990,19990,0
20240322,200300,8475394650,19990,19990,19990,19990,0
20240322,200200,8475394650,19990,19990,19990,19990,0
20240322,200100,8475394650,19990,19990,19990,19990,0
20240322,200000,8475394650,19990,19990,19990,19990,5180
20240322,195900,8475394650,19990,19990,19990,19990,0
20240322,195800,8475394650,19990,19990,19990,19990,0
20240322,195700,8475394650,19990,19990,19990,19990,0
20240322,195600,8475394650,19990,19990,19990,19990,0
20240322,195500,8475394650,19990,19990,19990,19990,0
20240322,195400,8475394650,19990,19990,19990,19990,0
20240322,195300,8475394650,19990,19990,19990,19990,0
20240322,195200,8475394650,19990,19990,19990,19990,0
20240322,195100,8475394650,19990,19990,19990,19990,0
20240322,195000,8475394650,19990,19990,19990,19990,0
20240322,194900,8475394650,19990,19990,19990,19990,0
20240322,194800,8475394650,19990,19990,19990,19990,0
20240322,194700,8475394650,19990,19990,19990,19990,0
20240322,194600,8475394650,19990,19990,19990,19990,0
20240322,194500,8475394650,19990,19990,19990,19990,0
20240322,194400,8475394650,19990,19990,19990,19990,0
20240322,194300,8475394650,19990,19990,19990,19990,0
20240322,194200,8475394650,19990,19990,19990,19990,0
20240322,194100,8475394650,19990,19990,19990,19990,0
20240322,194000,8475394650,19990,19990,19990,19990,0
20240322,193900,8475394650,19990,19990,19990,19990,0
20240322,193800,8475394650,19990,19990,19990,19990,0
20240322,193700,8475394650,19990,19990,19990,19990,0
20240322,193600,8475394650,19990,19990,19990,19990,0
20240322,193500,8475394650,19990,19990,19990,19990,0
20240322,193400,8475394650,19990,19990,19990,19990,0
20240322,193300,8475394650,19990,19990,19990,19990,0
20240322,193200,8475394650,19990,19990,19990,19990,0
20240322,193100,8475394650,19990,19990,19990,19990,0
20240322,193000,8475394650,19990,19990,19990,19990,5180
20240322,192900,8475394650,19990,19990,19990,19990,0
20240322,192800,8475394650,19990,19990,19990,19990,0
20240322,192700,8475394650,19990,19990,19990,19990,0
20240322,192600,8475394650,19990,19990,19990,19990,0
20240322,192500,8475394650,19990,19990,19990,19990,0
20240322,192400,8475394650,19990,19990,19990,19990,0
20240322,192300,8475394650,19990,19990,19990,19990,0
20240322,192200,8475394650,19990,19990,19990,19990,0
20240322,192100,8475394650,19990,19990,19990,19990,0
20240322,192000,8475394650,19990,19990,19990,19990,0
20240322,191900,8475394650,19990,19990,19990,19990,0
20240322,191800,8475394650,19990,19990,19990,19990,0
20240322,191700,8475394650,19990,19990,19990,19990,0
20240322,191600,8475394650,19990,19990,19990,19990,0
20240322,191500,8475394650,19990,19990,19990,19990,0
20240322,191400,8475394650,19990,19990,19990,19990,0
20240322,191300,8475394650,19990,19990,19990,19990,0
20240322,191200,8475394650,19990,19990,19990,19990,0
20240322,191100,8475394650,19990,19990,19990,19990,0
20240322,191000,8475394650,19990,19990,19990,19990,0
20240322,190900,8475394650,19990,19990,19990,19990,0
20240322,190800,8475394650,19990,19990,19990,19990,0
20240322,190700,8475394650,19990,19990,19990,19990,0
20240322,190600,8475394650,19990,19990,19990,19990,0
20240322,190500,8475394650,19990,19990,19990,19990,0
20240322,190400,8475394650,19990,19990,19990,19990,0
20240322,190300,8475394650,19990,19990,19990,19990,0
20240322,190200,8475394650,19990,19990,19990,19990,0
20240322,190100,8475394650,19990,19990,19990,19990,0
20240322,190000,8475394650,19990,19990,19990,19990,5180
20240322,185900,8475394650,19990,19990,19990,19990,0
20240322,185800,8475394650,19990,19990,19990,19990,0
20240322,185700,8475394650,19990,19990,19990,19990,0
20240322,185600,8475394650,19990,19990,19990,19990,0
20240322,185500,8475394650,19990,19990,19990,19990,0
20240322,185400,8475394650,19990,19990,19990,19990,0
20240322,185300,8475394650,19990,19990,19990,19990,0
20240322,185200,8475394650,19990,19990,19990,19990,0
20240322,185100,8475394650,19990,19990,19990,19990,0
20240322,185000,8475394650,19990,19990,19990,19990,0
20240322,184900,8475394650,19990,19990,19990,19990,0
20240322,184800,8475394650,19990,19990,19990,19990,0
20240322,184700,8475394650,19990,19990,19990,19990,0
20240322,184600,8475394650,19990,19990,19990,19990,0
20240322,184500,8475394650,19990,19990,19990,19990,0
20240322,184400,8475394650,19990,19990,19990,19990,0
20240322,184300,8475394650,19990,19990,19990,19990,0
20240322,184200,8475394650,19990,19990,19990,19990,0
20240322,184100,8475394650,19990,19990,19990,19990,0
20240322,184000,8475394650,19990,19990,19990,19990,0
20240322,183900,8475394650,19990,19990,19990,19990,0
20240322,183800,8475394650,19990,19990,19990,19990,0
20240322,183700,8475394650,19990,19990,19990,19990,0
20240322,183600,8475394650,19990,19990,19990,19990,0
20240322,183500,8475394650,19990,19990,19990,19990,0
20240322,183400,8475394650,19990,19990,19990,19990,0
20240322,183300,8475394650,19990,19990,19990,19990,0
20240322,183200,8475394650,19990,19990,19990,19990,0
20240322,183100,8475394650,19990,19990,19990,19990,0
20240322,183000,8475394650,19990,19990,19990,19990,5180
20240322,182900,8475394650,19990,19990,19990,19990,0
20240322,182800,8475394650,19990,19990,19990,19990,0
20240322,182700,8475394650,19990,19990,19990,19990,0
20240322,182600,8475394650,19990,19990,19990,19990,0
20240322,182500,8475394650,19990,19990,19990,19990,0
20240322,182400,8475394650,19990,19990,19990,19990,0
20240322,182300,8475394650,19990,19990,19990,19990,0
20240322,182200,8475394650,19990,19990,19990,19990,0
20240322,182100,8475394650,19990,19990,19990,19990,0
20240322,182000,8475394650,19990,19990,19990,19990,0
20240322,181900,8475394650,19990,19990,19990,19990,0
20240322,181800,8475394650,19990,19990,19990,19990,0
20240322,181700,8475394650,19990,19990,19990,19990,0
20240322,181600,8475394650,19990,19990,19990,19990,0
20240322,181500,8475394650,19990,19990,19990,19990,0
20240322,181400,8475394650,19990,19990,19990,19990,0
20240322,181300,8475394650,19990,19990,19990,19990,0
20240322,181200,8475394650,19990,19990,19990,19990,0
20240322,181100,8475394650,19990,19990,19990,19990,0
20240322,181000,8475394650,19990,19990,19990,19990,0
20240322,180900,8475394650,19990,19990,19990,19990,0
20240322,180800,8475394650,19990,19990,19990,19990,0
20240322,180700,8475394650,19990,19990,19990,19990,0
20240322,180600,8475394650,19990,19990,19990,19990,0
20240322,180500,8475394650,19990,19990,19990,19990,0
20240322,180400,8475394650,19990,19990,19990,19990,0
20240322,180300,8475394650,19990,19990,19990,19990,0
20240322,180200,8475394650,19990,19990,19990,19990,0
20240322,180100,8475394650,19990,19990,19990,19990,0
20240322,180000,8475394650,19990,19990,19990,19990,5180
20240322,175900,8475394650,19990,19990,19990,19990,0
20240322,175800,8475394650,19990,19990,19990,19990,0
20240322,175700,8475394650,19990,19990,19990,19990,0
20240322,175600,8475394650,19990,19990,19990,19990,0
20240322,175500,8475394650,19990,19990,19990,19990,0
20240322,175400,8475394650,19990,19990,19990,19990,0
20240322,175300,8475394650,19990,19990,19990,19990,0
20240322,175200,8475394650,19990,19990,19990,19990,0
20240322,175100,8475394650,19990,19990,19990,19990,0
20240322,175000,8475394650,19990,19990,19990,19990,0
20240322,174900,8475394650,19990,19990,19990,19990,0
20240322,174800,8475394650,19990,19990,19990,19990,0
20240322,174700,8475394650,19990,19990,19990,19990,0
20240322,174600,8475394650,19990,19990,19990,19990,0
20240322,174500,8475394650,19990,19990,19990,19990,0
20240322,174400,8475394650,19990,19990,19990,19990,0
20240322,174300,8475394650,19990,19990,19990,19990,0
20240322,174200,8475394650,19990,19990,19990,19990,0
20240322,174100,8475394650,19990,19990,19990,19990,0
20240322,174000,8475394650,19990,19990,19990,19990,0
20240322,173900,8475394650,19990,19990,19990,19990,0
20240322,173800,8475394650,19990,19990,19990,19990,0
20240322,173700,8475394650,19990,19990,19990,19990,0
20240322,173600,8475394650,19990,19990,19990,19990,0
20240322,173500,8475394650,19990,19990,19990,19990,0
20240322,173400,8475394650,19990,19990,19990,19990,0
20240322,173300,8475394650,19990,19990,19990,19990,0
20240322,173200,8475394650,19990,19990,19990,19990,0
20240322,173100,8475394650,19990,19990,19990,19990,0
20240322,173000,8475394650,19990,19990,19990,19990,5180
20240322,172900,8475394650,19990,19990,19990,19990,0
20240322,172800,8475394650,19990,19990,19990,19990,0
20240322,172700,8475394650,19990,19990,19990,19990,0
20240322,172600,8475394650,19990,19990,19990,19990,0
20240322,172500,8475394650,19990,19990,19990,19990,0
20240322,172400,8475394650,19990,19990,19990,19990,0
20240322,172300,8475394650,19990,19990,19990,19990,0
20240322,172200,8475394650,19990,19990,19990,19990,0
20240322,172100,8475394650,19990,19990,19990,19990,0
20240322,172000,8475394650,19990,19990,19990,19990,0
20240322,171900,8475394650,19990,19990,19990,19990,0
20240322,171800,8475394650,19990,19990,19990,19990,0
20240322,171700,8475394650,19990,19990,19990,19990,0
20240322,171600,8475394650,19990,19990,19990,19990,0
20240322,171500,8475394650,19990,19990,19990,19990,0
20240322,171400,8475394650,19990,19990,19990,19990,0
20240322,171300,8475394650,19990,19990,19990,19990,0
20240322,171200,8475394650,19990,19990,19990,19990,0
20240322,171100,8475394650,19990,19990,19990,19990,0
20240322,171000,8475394650,19990,19990,19990,19990,0
20240322,170900,8475394650,19990,19990,19990,19990,0
20240322,170800,8475394650,19990,19990,19990,19990,0
20240322,170700,8475394650,19990,19990,19990,19990,0
20240322,170600,8475394650,19990,19990,19990,19990,0
20240322,170500,8475394650,19990,19990,19990,19990,0
20240322,170400,8475394650,19990,19990,19990,19990,0
20240322,170300,8475394650,19990,19990,19990,19990,0
20240322,170200,8475394650,19990,19990,19990,19990,0
20240322,170100,8475394650,19990,19990,19990,19990,0
20240322,170000,8475394650,19990,19990,19990,19990,5180
20240322,165900,8475394650,19990,19990,19990,19990,0
20240322,165800,8475394650,19990,19990,19990,19990,0
20240322,165700,8475394650,19990,19990,19990,19990,0
20240322,165600,8475394650,19990,19990,19990,19990,0
20240322,165500,8475394650,19990,19990,19990,19990,0
20240322,165400,8475394650,19990,19990,19990,19990,0
20240322,165300,8475394650,19990,19990,19990,19990,0
20240322,165200,8475394650,19990,19990,19990,19990,0
20240322,165100,8475394650,19990,19990,19990,19990,0
20240322,165000,8475394650,19990,19990,19990,19990,0
20240322,164900,8475394650,19990,19990,19990,19990,0
20240322,164800,8475394650,19990,19990,19990,19990,0
20240322,164700,8475394650,19990,19990,19990,19990,0
20240322,164600,8475394650,19990,19990,19990,19990,0
20240322,164500,8475394650,19990,19990,19990,19990,0
20240322,164400,8475394650,19990,19990,19990,19990,0
20240322,164300,8475394650,19990,19990,19990,19990,0
20240322,164200,8475394650,19990,19990,19990,19990,0
20240322,164100,8475394650,19990,19990,19990,19990,0
20240322,164000,8475394650,19990,19990,19990,19990,0
20240322,163900,8475394650,19990,19990,19990,19990,0
20240322,163800,8475394650,19990,19990,19990,19990,0
20240322,163700,8475394650,19990,19990,19990,19990,0
20240322,163600,8475394650,19990,19990,19990,19990,0
20240322,163500,8475394650,19990,19990,19990,19990,0
20240322,163400,8475394650,19990,19990,19990,19990,0
20240322,163300,8475394650,19990,19990,19990,19990,0
20240322,163200,8475394650,19990,19990,19990,19990,0
20240322,163100,8475394650,19990,19990,19990,19990,0
20240322,163000,8475394650,19990,19990,19990,19990,5180
20240322,162900,8475394650,19990,19990,19990,19990,0
20240322,162800,8475394650,19990,19990,19990,19990,0
20240322,162700,8475394650,19990,19990,19990,19990,0
20240322,162600,8475394650,19990,19990,19990,19990,0
20240322,162500,8475394650,19990,19990,19990,19990,0
20240322,162400,8475394650,19990,19990,19990,19990,0
20240322,162300,8475394650,19990,19990,19990,19990,0
20240322,162200,8475394650,19990,19990,19990,19990,0
20240322,162100,8475394650,19990,19990,19990,19990,0
20240322,162000,8475394650,19990,19990,19990,19990,0
20240322,161900,8475394650,19990,19990,19990,19990,0
20240322,161800,8475394650,19990,19990,19990,19990,0
20240322,161700,8475394650,19990,19990,19990,19990,0
20240322,161600,8475394650,19990,19990,19990,19990,0
20240322,161500,8475394650,19990,19990,19990,19990,0
20240322,161400,8475394650,19990,19990,19990,19990,0
20240322,161300,8475394650,19990,19990,19990,19990,0
20240322,161200,8475394650,19990,19990,19990,19990,0
20240322,161100,8475394650,19990,19990,19990,19990,0
20240322,161000,8475394650,19990,19990,19990,19990,0
20240322,160900,8475394650,19990,19990,19990,19990,0
20240322,160800,8475394650,19990,19990,19990,19990,0
20240322,160700,8475394650,19990,19990,19990,19990,0
20240322,160600,8475394650,19990,19990,19990,19990,0
20240322,160500,8475394650,19990,19990,19990,19990,0
20240322,160400,8475394650,19990,19990,19990,19990,0
20240322,160300,8475394650,19990,19990,19990,19990,0
20240322,160200,8475394650,19990,19990,19990,19990,0
20240322,160100,8475394650,19990,19990,19990,19990,0
20240322,160000,8475394650,19990,19990,19990,19990,5180
20240322,155900,8475394650,19990,19990,19990,19990,0
20240322,155800,8475394650,19990,19990,19990,19990,0
20240322,155700,8475394650,19990,19990,19990,19990,0
20240322,155600,8475394650,19990,19990,19990,19990,0
20240322,155500,8475394650,19990,19990,19990,19990,0
20240322,155400,8475394650,19990,19990,19990,19990,0
20240322,155300,8475394650,19990,19990,19990,19990,0
20240322,155200,8475394650,19990,19990,19990,19990,0
20240322,155100,8475394650,19990,19990,19990,19990,0
20240322,155000,8475394650,19990,19990,19990,19990,0
20240322,154900,8475394650,19990,19990,19990,19990,0
20240322,154800,8475394650,19990,19990,19990,19990,0
20240322,154700,8475394650,19990,19990,19990,19990,0
20240322,154600,8475394650,19990,19990,19990,19990,0
20240322,154500,8475394650,19990,19990,19990,19990,0
20240322,154400,8475394650,19990,19990,19990,19990,0
20240322,154300,8475394650,19990,19990,19990,19990,0
20240322,154200,8475394650,19990,19990,19990,19990,0
20240322,154100,8475394650,19990,19990,19990,19990,0
20240322,154000,8475394650,19990,19990,19990,19990,0
20240322,153900,8475394650,19990,19990,19990,19990,0
20240322,153800,8475394650,19990,19990,19990,19990,0
20240322,153700,8475394650,19990,19990,19990,19990,0
20240322,153600,8475394650,19990,19990,19990,19990,0
20240322,153500,8475394650,19990,19990,19990,19990,0
20240322,153400,8475394650,19990,19990,19990,19990,0
20240322,153300,8475394650,19990,19990,19990,19990,0
20240322,153200,8475394650,19990,19990,19990,19990,0
20240322,153100,8475394650,19990,19990,19990,19990,0
20240322,153000,8475394650,19990,19990,19990,19990,10360
20240322,152900,8371846450,20000,20000,20000,20000,0
20240322,152800,8371846450,20000,20000,20000,20000,0
20240322,152700,8371846450,20000,20000,20000,20000,0
20240322,152600,8371846450,20000,20000,20000,20000,0
20240322,152500,8371846450,20000,20000,20000,20000,0
20240322,152400,8371846450,20000,20000,20000,20000,0
20240322,152300,8371846450,20000,20000,20000,20000,0
20240322,152200,8371846450,20000,20000,20000,20000,0
20240322,152100,8371846450,20000,20000,20000,20000,0
20240322,152000,8371846450,20000,20000,20000,20000,0
20240322,151900,8371846450,20000,19990,20000,19990,813
20240322,151800,8355594270,19990,19990,20000,19990,1207
20240322,151700,8331455530,20000,19990,20000,19990,263
20240322,151600,8326197530,19990,20000,20000,19990,205
20240322,151500,8322099080,20000,19990,20000,19990,34
20240322,151400,8321419140,19990,20000,20000,19990,74
20240322,151300,8319939200,19990,19990,20000,19990,1273
20240322,151200,8294490630,20000,19990,20000,19990,675
20240322,151100,8280995880,19990,19990,20000,19990,375
20240322,151000,8273499550,19990,19990,20000,19990,361
20240322,150900,8266282490,19990,19990,19990,19990,260
20240322,150800,8261085090,19990,20000,20000,19990,132
20240322,150700,8258446310,20000,20000,20000,20000,994
20240322,150600,8238566310,20000,19990,20000,19990,290
20240322,150500,8232768300,19990,19990,19990,19990,265
20240322,150400,8227470950,20000,20000,20000,19990,1533
20240322,150300,8196822000,20000,19990,20000,19990,76
20240322,150200,8195302510,19990,20000,20000,19990,696
20240322,150100,8181389220,20000,20000,20000,20000,101
20240322,150000,8179369220,20000,20000,20050,19990,578
20240322,145900,8167811310,20000,19990,20000,19990,505
20240322,145800,8157711610,20000,20000,20000,19990,39
20240322,145700,8156931620,19990,20000,20000,19990,3
20240322,145600,8156871640,19990,20000,20000,19990,515
20240322,145500,8146571750,20000,20000,20000,20000,2
20240322,145400,8146531750,20000,19990,20000,19990,415
20240322,145300,8138235880,19990,20000,20000,19990,225
20240322,145200,8133736880,20000,20000,20000,20000,152
20240322,145100,8130696880,20000,20000,20000,20000,220
20240322,145000,8126296880,19990,20000,20000,19990,511
20240322,144900,8116081410,20000,19990,20000,19990,465
20240322,144800,8106781950,19990,19990,20000,19980,512
20240322,144700,8096547480,20000,20000,20050,20000,514
20240322,144600,8086264130,20000,20000,20000,19990,100
20240322,144500,8084264740,20000,20000,20000,19990,314
20240322,144400,8077984790,20000,20000,20000,19990,82
20240322,144300,8076345570,20000,20000,20000,19990,484
20240322,144200,8066665580,20050,20000,20050,20000,145
20240322,144100,8063765080,20050,20050,20050,20000,113
20240322,144000,8061499480,20000,20000,20000,20000,3040
20240322,143900,8000699480,20000,20050,20050,20000,64
20240322,143800,7999417480,20050,20000,20050,20000,84
20240322,143700,7997736980,20000,20050,20050,19990,341
20240322,143600,7990916500,20050,20000,20050,20000,81
20240322,143500,7989295400,20000,20000,20050,19990,518
20240322,143400,7978929000,20050,20000,20050,20000,806
20240322,143300,7962808900,20000,20000,20000,20000,3260
20240322,143200,7897608900,20000,20000,20000,20000,30
20240322,143100,7897008900,20000,20000,20050,20000,225
20240322,143000,7892503900,20050,20050,20050,20000,50
20240322,142900,7891501450,20100,20050,20100,20050,78
20240322,142800,7889937000,20050,20050,20050,20050,180
20240322,142700,7886328000,20050,20050,20050,20050,207
20240322,142600,7882177650,20050,20050,20050,20050,106
20240322,142500,7880052350,20050,20050,20050,20050,300
20240322,142400,7874037350,20050,20050,20050,20050,435
20240322,142300,7865315600,20050,20100,20100,20050,17
20240322,142200,7864974200,20100,20050,20100,20050,35
20240322,142100,7864272200,20050,20050,20100,20050,249
20240322,142000,7859274750,20100,20050,20100,20050,92
20240322,141900,7857428300,20050,20050,20050,20050,300
20240322,141800,7851413300,20100,20050,20100,20050,127
20240322,141700,7848864100,20050,20050,20050,20050,206
20240322,141600,7844733800,20050,20050,20100,20050,278
20240322,141500,7839158050,20050,20100,20100,20050,1038
20240322,141400,7818344600,20100,20100,20100,20050,410
20240322,141300,7810103650,20100,20100,20100,20100,19
20240322,141200,7809721750,20050,20100,20100,20050,424
20240322,141100,7801199450,20100,20100,20100,20100,201
20240322,141000,7797159350,20100,20050,20100,20050,18
20240322,140900,7796798150,20050,20100,20100,20050,10
20240322,140800,7796597400,20100,20050,20100,20050,526
20240322,140700,7786027350,20050,20000,20050,20000,1125
20240322,140600,7763471500,20000,20000,20000,20000,66
20240322,140500,7762151500,20000,19980,20000,19980,2373
20240322,140400,7714717070,19980,19980,19980,19980,924
20240322,140300,7696255550,19980,19990,19990,19980,249
20240322,140200,7691280030,19990,19990,19990,19990,397
20240322,140100,7683344000,19990,19990,19990,19990,269
20240322,140000,7677966690,19990,19990,19990,19990,10
20240322,135900,7677766790,19990,19990,19990,19990,200
20240322,135800,7673768790,19990,19990,19990,19990,105
20240322,135700,7671669840,20000,19990,20000,19990,309
20240322,135600,7665490340,19990,19990,19990,19990,139
20240322,135500,7662711730,19990,19990,19990,19990,42
20240322,135400,7661872150,19990,19990,19990,19990,35
20240322,135300,7661172500,19990,19990,20000,19990,328
20240322,135200,7654613880,19990,19990,19990,19990,208
20240322,135100,7650455960,20000,19990,20000,19990,472
20240322,135000,7641020630,20000,19990,20000,19990,164
20240322,134900,7637741750,19990,20000,20000,19990,56
20240322,134800,7636622250,20000,20000,20000,20000,236
20240322,134700,7631902250,20000,20050,20050,20000,107
20240322,134600,7629757250,20050,20050,20050,20050,26
20240322,134500,7629235950,20050,20050,20050,20050,0
20240322,134400,7629235950,20050,20000,20050,20000,102
20240322,134300,7627195850,20000,20000,20000,20000,293
20240322,134200,7621335850,20050,20050,20050,20000,92
20240322,134100,7619491300,20050,20000,20050,20000,40
20240322,134000,7618690150,19990,20000,20050,19990,9
20240322,133900,7618509980,20000,20000,20000,20000,5
20240322,133800,7618409980,20000,20000,20000,20000,411
20240322,133700,7610189980,19990,20000,20000,19990,251
20240322,133600,7605170980,20000,19990,20000,19990,410
20240322,133500,7596971080,19990,19990,19990,19990,0
20240322,133400,7596971080,19990,19990,20000,19990,318
20240322,133300,7590613260,19990,20000,20000,19990,292
20240322,133200,7584775130,20000,19990,20000,19990,66
20240322,133100,7583455640,19990,19990,19990,19990,75
20240322,133000,7581956390,19990,19990,19990,19990,245
20240322,132900,7577058840,19990,20000,20000,19990,408
20240322,132800,7568900840,19990,20000,20000,19990,34
20240322,132700,7568221130,20000,20000,20000,20000,656
20240322,132600,7555101130,20000,20000,20000,19990,160
20240322,132500,7551901150,20000,20000,20000,20000,373
20240322,132400,7544441150,20000,20000,20000,20000,121
20240322,132300,7542021150,20000,20050,20050,20000,74
20240322,132200,7540540150,20050,20000,20050,20000,915
20240322,132100,7522220150,20000,20000,20000,19990,235
20240322,132000,7517520650,20000,20000,20000,20000,247
20240322,131900,7512580650,20000,20000,20000,20000,121
20240322,131800,7510160650,20000,20000,20000,20000,10
20240322,131700,7509960650,20000,20000,20000,20000,161
20240322,131600,7506740650,19990,20000,20000,19990,181
20240322,131500,7503121430,20000,20000,20000,20000,218
20240322,131400,7498761430,20000,20000,20000,20000,203
20240322,131300,7494701430,19990,19990,19990,19990,90
20240322,131200,7492902330,19990,19990,20000,19990,142
20240322,131100,7490062940,19990,19990,19990,19990,164
20240322,131000,7486784580,19990,19990,19990,19990,227
20240322,130900,7482246850,20000,20000,20000,20000,2000
20240322,130800,7442246850,20000,20050,20050,20000,1119
20240322,130700,7419818750,20050,20050,20050,20000,1076
20240322,130600,7398245000,20050,20050,20050,20050,1
20240322,130500,7398224950,20050,20050,20050,20050,144
20240322,130400,7395337750,19990,20000,20050,19990,1543
20240322,130300,7364482360,20000,19990,20000,19990,158
20240322,130200,7361322910,19990,19990,19990,19990,91
20240322,130100,7359503820,19990,19980,20000,19980,1769
20240322,130000,7324143040,19990,19990,19990,19980,177
20240322,125900,7320604860,19980,19990,19990,19980,147
20240322,125800,7317667380,19990,19990,19990,19990,183
20240322,125700,7314009210,19990,19990,19990,19980,146
20240322,125600,7311090750,19990,19970,19990,19970,942
20240322,125500,7292262910,19970,19970,19970,19970,253
20240322,125400,7287210500,19970,19970,19970,19970,504
20240322,125300,7277145620,19970,19950,19970,19950,27
20240322,125200,7276606870,19950,19950,19950,19950,93
20240322,125100,7274751520,19950,19950,19950,19940,10
20240322,125000,7274552030,19940,19940,19940,19940,35
20240322,124900,7273854130,19940,19940,19940,19940,0
20240322,124800,7273854130,19940,19950,19950,19940,61
20240322,124700,7272637240,19950,19940,19950,19940,258
20240322,124600,7267492120,19940,19940,19940,19940,0
20240322,124500,7267492120,19940,19950,19950,19940,198
20240322,124400,7263543330,19950,19950,19950,19950,7
20240322,124300,7263403680,19940,19950,19950,19940,101
20240322,124200,7261389030,19950,19950,19950,19950,234
20240322,124100,7256720730,19950,19960,19960,19950,100
20240322,124000,7254725710,19950,19960,19970,19950,365
20240322,123900,7247442970,19960,19950,19970,19950,250
20240322,123800,7242454610,19950,19940,19950,19940,705
20240322,123700,7228391860,19950,19930,19950,19930,175
20240322,123600,7224902360,19930,19940,19940,19920,46
20240322,123500,7223985770,19920,19920,19920,19920,7
20240322,123400,7223846330,19910,19910,19910,19910,52
20240322,123300,7222811010,19910,19910,19910,19910,104
20240322,123200,7220740370,19910,19910,19910,19910,18
20240322,123100,7220381990,19910,19920,19920,19910,214
20240322,123000,7216119130,19920,19940,19940,19920,1072
20240322,122900,7194755780,19940,19940,19940,19940,148
20240322,122800,7191804660,19950,19950,19950,19940,1031
20240322,122700,7171239710,19960,19970,19970,19960,241
20240322,122600,7166429240,19970,19980,19980,19960,486
20240322,122500,7156726420,19980,19980,19980,19980,3
20240322,122400,7156666480,19960,19980,19980,19960,811
20240322,122300,7140466570,19970,19970,19970,19970,7
20240322,122200,7140326780,19970,19970,19980,19970,23
20240322,122100,7139867450,19970,19970,19970,19970,82
20240322,122000,7138229910,19960,19970,19970,19960,58
20240322,121900,7137072150,19960,19960,19970,19960,64
20240322,121800,7135794410,19960,19970,19970,19960,41
20240322,121700,7134975740,19970,19970,19970,19970,16
20240322,121600,7134656220,19960,19960,19960,19960,20
20240322,121500,7134257020,19960,19960,19960,19960,108
20240322,121400,7132101340,19960,19970,19970,19960,269
20240322,121300,7126730260,19970,19970,19970,19970,200
20240322,121200,7122736260,19960,19970,19970,19960,225
20240322,121100,7118245060,19960,19970,19970,19960,26
20240322,121000,7117726090,19970,19970,19970,19970,21
20240322,120900,7117306720,19970,19980,19980,19970,105
20240322,120800,7115209860,19980,19980,19980,19980,110
20240322,120700,7113012060,19980,19980,19980,19980,53
20240322,120600,7111953120,19960,19960,19960,19960,0
20240322,120500,7111953120,19960,19980,19980,19960,558
20240322,120400,7100813420,19980,19980,19980,19980,10
20240322,120300,7100613620,19970,19970,19990,19960,149
20240322,120200,7097638110,19970,19970,19970,19970,207
20240322,120100,7093504320,19970,19970,19970,19970,759
20240322,120000,7078347090,19970,19970,19970,19970,83
20240322,115900,7076689580,19990,19990,19990,19980,792
20240322,115800,7060863630,19990,19990,19990,19990,50
20240322,115700,7059864130,19990,19990,19990,19990,999
20240322,115600,7039894120,19990,20000,20050,19990,1221
20240322,115500,7015473600,20050,20100,20100,20000,1038
20240322,115400,6994711500,20000,20000,20000,20000,1004
20240322,115300,6974631500,20000,20100,20100,20000,62
20240322,115200,6973385600,20100,20000,20100,20000,1093
20240322,115100,6951521400,20000,20000,20050,20000,1010
20240322,115000,6931320950,20000,20050,20100,20000,159
20240322,114900,6928130650,20050,20000,20050,20000,40
20240322,114800,6927330150,20000,20050,20100,20000,4092
20240322,114700,6845484850,20050,20100,20100,20050,88
20240322,114600,6843719000,20100,20050,20100,20050,12
20240322,114500,6843477950,20100,20100,20100,20050,88
20240322,114400,6841710100,20100,20050,20100,20050,22
20240322,114300,6841268550,20100,20100,20100,20050,292
20240322,114200,6835402000,20050,20150,20150,20050,342
20240322,114100,6828532050,20100,20100,20150,20100,555
20240322,114000,6817362450,20100,20100,20100,20100,214
20240322,113900,6813061050,20050,20100,20150,20050,327
20240322,113800,6806478450,20100,20100,20100,20050,191
20240322,113700,6802640500,20100,20100,20100,20050,221
20240322,113600,6798198550,20100,20000,20100,20000,2070
20240322,113500,6756707150,20000,20000,20050,20000,1832
20240322,113400,6720066700,20000,20050,20050,20000,252
20240322,113300,6715016850,20050,20050,20050,20050,138
20240322,113200,6712249950,20050,20000,20050,20000,319
20240322,113100,6705859400,20050,20050,20050,20000,390
20240322,113000,6698044900,20050,20050,20050,20000,2294
20240322,112900,6652160900,20000,20000,20050,20000,198
20240322,112800,6648191600,20000,20050,20050,20000,581
20240322,112700,6636551100,20100,20100,20100,20100,584
20240322,112600,6624812700,20050,20050,20050,20000,154
20240322,112500,6621725150,20050,20050,20050,20000,1041
20240322,112400,6600878100,20050,20050,20050,20000,284
20240322,112300,6595189050,20050,20050,20050,20000,169
20240322,112200,6591800900,20050,20050,20050,20050,204
20240322,112100,6587710700,20050,19980,20050,19980,464
20240322,112000,6578435370,19980,20050,20050,19980,1906
20240322,111900,6540311510,20050,20000,20050,20000,298
20240322,111800,6534341660,20050,20050,20050,20000,655
20240322,111700,6521211510,20050,20000,20050,20000,889
20240322,111600,6503414810,20000,19990,20000,19990,183
20240322,111500,6499756430,20000,20000,20050,20000,837
20240322,111400,6482988730,20000,19980,20000,19970,2628
20240322,111300,6430450780,19980,19980,19990,19970,1035
20240322,111200,6409768090,19990,19950,19990,19950,1741
20240322,111100,6375008920,19950,19910,19950,19890,1965
20240322,111000,6335831390,19930,19920,19930,19910,303
20240322,110900,6329795410,19890,19890,19890,19880,810
20240322,110800,6313684730,19880,19890,19890,19870,128
20240322,110700,6311138900,19890,19840,19890,19830,1012
20240322,110600,6291032830,19840,19850,19850,19830,152
20240322,110500,6288017920,19850,19840,19850,19830,347
20240322,110400,6281134440,19840,19820,19840,19820,497
20240322,110300,6271282880,19820,19810,19820,19810,764
20240322,110200,6256147330,19820,19820,19830,19820,610
20240322,110100,6244055730,19830,19810,19830,19810,378
20240322,110000,6236563750,19820,19840,19840,19820,356
20240322,105900,6229507410,19840,19820,19840,19820,191
20240322,105800,6225719970,19820,19820,19830,19810,195
20240322,105700,6221855100,19830,19810,19830,19810,24
20240322,105600,6221379460,19810,19810,19830,19800,81
20240322,105500,6219775290,19800,19840,19840,19800,119
20240322,105400,6217418780,19840,19800,19840,19790,770
20240322,105300,6202167850,19800,19810,19810,19800,224
20240322,105200,6197732150,19790,19800,19800,19790,155
20240322,105100,6194664090,19780,19780,19780,19780,1639
20240322,105000,6162244670,19780,19780,19800,19780,117
20240322,104900,6159929420,19780,19790,19800,19780,1624
20240322,104800,6127797980,19790,19790,19800,19790,1219
20240322,104700,6103673770,19780,19780,19800,19780,957
20240322,104600,6084743650,19780,19790,19790,19780,1102
20240322,104500,6062944760,19790,19800,19810,19790,8464
20240322,104400,5895364080,19810,19820,19820,19800,4786
20240322,104300,5800555010,19820,19830,19830,19820,2688
20240322,104200,5747276600,19820,19850,19850,19820,3063
20240322,104100,5686518480,19850,19850,19860,19850,2179
20240322,104000,5643265230,19860,19870,19870,19860,393
20240322,103900,5635457260,19870,19880,19880,19850,202
20240322,103800,5631444170,19880,19880,19880,19860,604
20240322,103700,5619445140,19870,19870,19880,19870,486
20240322,103600,5609787240,19880,19890,19890,19870,560
20240322,103500,5598651350,19890,19870,19900,19870,219
20240322,103400,5594295290,19870,19910,19910,19870,122
20240322,103300,5591868270,19910,19860,19910,19860,838
20240322,103200,5575205720,19860,19870,19880,19860,941
20240322,103100,5556508950,19880,19870,19880,19860,23
20240322,103000,5556051870,19880,19890,19890,19850,95
20240322,102900,5554162420,19890,19870,19890,19850,519
20240322,102800,5543858440,19860,19890,19900,19850,693
20240322,102700,5530093900,19880,19880,19900,19870,409
20240322,102600,5521964290,19880,19900,19900,19880,407
20240322,102500,5513866690,19900,19860,19900,19860,15
20240322,102400,5513568310,19860,19890,19900,19860,327
20240322,102300,5507067780,19890,19900,19900,19890,149
20240322,102200,5504103760,19900,19850,19900,19840,1321
20240322,102100,5477869710,19840,19830,19840,19820,2253
20240322,102000,5433206880,19830,19830,19850,19820,2251
20240322,101900,5388567210,19830,19870,19870,19820,826
20240322,101800,5372189050,19820,19830,19870,19820,1229
20240322,101700,5347828490,19820,19880,19880,19820,2345
20240322,101600,5301307480,19890,19860,19890,19850,1223
20240322,101500,5277001320,19860,19890,19890,19800,9918
20240322,101400,5080272850,19890,19900,19900,19890,651
20240322,101300,5067321270,19900,19940,19950,19900,2199
20240322,101200,5023502810,19950,19930,19950,19900,16056
20240322,101100,4703873680,19930,19990,19990,19920,4438
20240322,101000,4615329660,19990,19970,19990,19960,407
20240322,100900,4607201140,19970,20050,20050,19960,15351
20240322,100800,4300340790,20000,20050,20050,20000,3195
20240322,100700,4236440140,20050,20100,20100,20000,4534
20240322,100600,4145537640,20050,20100,20100,20050,1235
20240322,100500,4120750090,20100,20050,20100,20050,113
20240322,100400,4118483840,20050,20100,20100,20050,3197
20240322,100300,4054381840,20100,20050,20100,20050,94
20240322,100200,4052493040,20050,20100,20100,20050,341
20240322,100100,4045642640,20100,20050,20100,20050,526
20240322,100000,4035091790,20100,20050,20100,20050,760
20240322,095900,4019822840,20050,20050,20150,20050,219
20240322,095800,4015423240,20100,20100,20150,20050,1278
20240322,095700,3989770490,20150,20100,20150,20100,456
20240322,095600,3980604240,20150,20100,20150,20100,1765
20240322,095500,3945126240,20100,20100,20150,20100,74
20240322,095400,3943638340,20100,20100,20200,20100,44
20240322,095300,3942752940,20100,20150,20200,20100,394
20240322,095200,3934817390,20150,20150,20150,20150,527
20240322,095100,3924198340,20150,20100,20150,20100,243
20240322,095000,3919312490,20200,20100,20200,20100,520
20240322,094900,3908859490,20100,20150,20150,20100,6585
20240322,094800,3776336740,20150,20100,20150,20100,78
20240322,094700,3774767690,20150,20100,20150,20100,236
20240322,094600,3770018590,20100,20100,20100,20050,3054
20240322,094500,3708633840,20150,20150,20150,20100,241
20240322,094400,3703787340,20150,20100,20150,20100,695
20240322,094300,3689814390,20100,20100,20150,20100,482
20240322,094200,3680125690,20100,20150,20150,20100,502
20240322,094100,3670018790,20150,20150,20200,20150,355
20240322,094000,3662865040,20150,20150,20200,20150,684
20240322,093900,3649082190,20150,20150,20200,20150,1042
20240322,093800,3628085390,20200,20150,20200,20150,137
20240322,093700,3625318540,20150,20150,20200,20150,1069
20240322,093600,3603776240,20150,20150,20200,20150,548
20240322,093500,3592733490,20150,20250,20250,20150,990
20240322,093400,3572783890,20250,20250,20300,20150,7647
20240322,093300,3418077640,20250,20250,20300,20250,791
20240322,093200,3402057540,20250,20300,20300,20250,423
20240322,093100,3393473890,20300,20250,20300,20200,170
20240322,093000,3390030790,20250,20250,20250,20200,511
20240322,092900,3379685740,20250,20250,20250,20200,2806
20240322,092800,3322870240,20200,20150,20200,20100,1929
20240322,092700,3283940340,20150,20150,20150,20100,645
20240322,092600,3270944790,20150,20150,20150,20100,755
20240322,092500,3255751940,20150,20150,20200,20150,316
20240322,092400,3249381540,20150,20100,20200,20100,2148
20240322,092300,3206093390,20100,20250,20250,20100,8925
20240322,092200,3025915440,20250,20250,20250,20200,950
20240322,092100,3006683590,20250,20250,20250,20200,324
20240322,092000,3000129540,20250,20250,20300,20200,1070
20240322,091900,2978473290,20350,20250,20350,20250,8394
20240322,091800,2808030340,20200,20200,20250,20150,1272
20240322,091700,2782339190,20150,20150,20200,20100,1414
20240322,091600,2753817740,20200,20000,20200,19990,6398
20240322,091500,2625498640,20000,20100,20150,19990,19435
20240322,091400,2235810850,20100,20150,20150,20100,929
20240322,091300,2217126850,20100,20150,20150,20100,1427
20240322,091200,2188389250,20150,20150,20150,20100,1880
20240322,091100,2150522250,20100,20150,20150,20100,1405
20240322,091000,2122251600,20100,20150,20200,20100,2112
20240322,090900,2079729000,20150,20200,20250,20100,11556
20240322,090800,1846844350,20200,20200,20200,20150,1535
20240322,090700,1815865100,20200,20250,20250,20150,1207
20240322,090600,1791484200,20200,20200,20200,20150,2907
20240322,090500,1732798600,20200,20350,20400,20150,8401
20240322,090400,1562424850,20350,20200,20350,20150,4503
20240322,090300,1471141000,20150,20200,20300,20150,9137
20240322,090200,1286583450,20250,20350,20350,20200,7032
20240322,090100,1144166000,20350,20500,20500,20250,21997
20240322,090000,696433450,20500,20550,20600,20400,33926