KissMeData/081000/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,195200,155397960,13930,13930,13930,13930,168
20240318,195100,155397960,13930,13930,13930,13930,0
20240318,195000,155397960,13930,13930,13930,13930,0
20240318,194900,155397960,13930,13930,13930,13930,0
20240318,194800,155397960,13930,13930,13930,13930,0
20240318,194700,155397960,13930,13930,13930,13930,0
20240318,194600,155397960,13930,13930,13930,13930,0
20240318,194500,155397960,13930,13930,13930,13930,0
20240318,194400,155397960,13930,13930,13930,13930,0
20240318,194300,155397960,13930,13930,13930,13930,0
20240318,194200,155397960,13930,13930,13930,13930,0
20240318,194100,155397960,13930,13930,13930,13930,0
20240318,194000,155397960,13930,13930,13930,13930,0
20240318,193900,155397960,13930,13930,13930,13930,0
20240318,193800,155397960,13930,13930,13930,13930,0
20240318,193700,155397960,13930,13930,13930,13930,0
20240318,193600,155397960,13930,13930,13930,13930,0
20240318,193500,155397960,13930,13930,13930,13930,0
20240318,193400,155397960,13930,13930,13930,13930,0
20240318,193300,155397960,13930,13930,13930,13930,0
20240318,193200,155397960,13930,13930,13930,13930,0
20240318,193100,155397960,13930,13930,13930,13930,0
20240318,193000,155397960,13930,13930,13930,13930,0
20240318,192900,155397960,13930,13930,13930,13930,0
20240318,192800,155397960,13930,13930,13930,13930,0
20240318,192700,155397960,13930,13930,13930,13930,0
20240318,192600,155397960,13930,13930,13930,13930,0
20240318,192500,155397960,13930,13930,13930,13930,0
20240318,192400,155397960,13930,13930,13930,13930,0
20240318,192300,155397960,13930,13930,13930,13930,0
20240318,192200,155397960,13930,13930,13930,13930,168
20240318,192100,155397960,13930,13930,13930,13930,0
20240318,192000,155397960,13930,13930,13930,13930,0
20240318,191900,155397960,13930,13930,13930,13930,0
20240318,191800,155397960,13930,13930,13930,13930,0
20240318,191700,155397960,13930,13930,13930,13930,0
20240318,191600,155397960,13930,13930,13930,13930,0
20240318,191500,155397960,13930,13930,13930,13930,0
20240318,191400,155397960,13930,13930,13930,13930,0
20240318,191300,155397960,13930,13930,13930,13930,0
20240318,191200,155397960,13930,13930,13930,13930,0
20240318,191100,155397960,13930,13930,13930,13930,0
20240318,191000,155397960,13930,13930,13930,13930,0
20240318,190900,155397960,13930,13930,13930,13930,0
20240318,190800,155397960,13930,13930,13930,13930,0
20240318,190700,155397960,13930,13930,13930,13930,0
20240318,190600,155397960,13930,13930,13930,13930,0
20240318,190500,155397960,13930,13930,13930,13930,0
20240318,190400,155397960,13930,13930,13930,13930,0
20240318,190300,155397960,13930,13930,13930,13930,0
20240318,190200,155397960,13930,13930,13930,13930,0
20240318,190100,155397960,13930,13930,13930,13930,0
20240318,190000,155397960,13930,13930,13930,13930,0
20240318,185900,155397960,13930,13930,13930,13930,0
20240318,185800,155397960,13930,13930,13930,13930,0
20240318,185700,155397960,13930,13930,13930,13930,0
20240318,185600,155397960,13930,13930,13930,13930,0
20240318,185500,155397960,13930,13930,13930,13930,0
20240318,185400,155397960,13930,13930,13930,13930,0
20240318,185300,155397960,13930,13930,13930,13930,0
20240318,185200,155397960,13930,13930,13930,13930,168
20240318,185100,155397960,13930,13930,13930,13930,0
20240318,185000,155397960,13930,13930,13930,13930,0
20240318,184900,155397960,13930,13930,13930,13930,0
20240318,184800,155397960,13930,13930,13930,13930,0
20240318,184700,155397960,13930,13930,13930,13930,0
20240318,184600,155397960,13930,13930,13930,13930,0
20240318,184500,155397960,13930,13930,13930,13930,0
20240318,184400,155397960,13930,13930,13930,13930,0
20240318,184300,155397960,13930,13930,13930,13930,0
20240318,184200,155397960,13930,13930,13930,13930,0
20240318,184100,155397960,13930,13930,13930,13930,0
20240318,184000,155397960,13930,13930,13930,13930,0
20240318,183900,155397960,13930,13930,13930,13930,0
20240318,183800,155397960,13930,13930,13930,13930,0
20240318,183700,155397960,13930,13930,13930,13930,0
20240318,183600,155397960,13930,13930,13930,13930,0
20240318,183500,155397960,13930,13930,13930,13930,0
20240318,183400,155397960,13930,13930,13930,13930,0
20240318,183300,155397960,13930,13930,13930,13930,0
20240318,183200,155397960,13930,13930,13930,13930,0
20240318,183100,155397960,13930,13930,13930,13930,0
20240318,183000,155397960,13930,13930,13930,13930,0
20240318,182900,155397960,13930,13930,13930,13930,0
20240318,182800,155397960,13930,13930,13930,13930,0
20240318,182700,155397960,13930,13930,13930,13930,0
20240318,182600,155397960,13930,13930,13930,13930,0
20240318,182500,155397960,13930,13930,13930,13930,0
20240318,182400,155397960,13930,13930,13930,13930,0
20240318,182300,155397960,13930,13930,13930,13930,0
20240318,182200,155397960,13930,13930,13930,13930,168
20240318,182100,155397960,13930,13930,13930,13930,0
20240318,182000,155397960,13930,13930,13930,13930,0
20240318,181900,155397960,13930,13930,13930,13930,0
20240318,181800,155397960,13930,13930,13930,13930,0
20240318,181700,155397960,13930,13930,13930,13930,0
20240318,181600,155397960,13930,13930,13930,13930,0
20240318,181500,155397960,13930,13930,13930,13930,0
20240318,181400,155397960,13930,13930,13930,13930,0
20240318,181300,155397960,13930,13930,13930,13930,0
20240318,181200,155397960,13930,13930,13930,13930,0
20240318,181100,155397960,13930,13930,13930,13930,0
20240318,181000,155397960,13930,13930,13930,13930,0
20240318,180900,155397960,13930,13930,13930,13930,0
20240318,180800,155397960,13930,13930,13930,13930,0
20240318,180700,155397960,13930,13930,13930,13930,0
20240318,180600,155397960,13930,13930,13930,13930,0
20240318,180500,155397960,13930,13930,13930,13930,0
20240318,180400,155397960,13930,13930,13930,13930,0
20240318,180300,155397960,13930,13930,13930,13930,0
20240318,180200,155397960,13930,13930,13930,13930,0
20240318,180100,155397960,13930,13930,13930,13930,0
20240318,180000,155397960,13930,13930,13930,13930,0
20240318,175900,155397960,13930,13930,13930,13930,0
20240318,175800,155397960,13930,13930,13930,13930,0
20240318,175700,155397960,13930,13930,13930,13930,0
20240318,175600,155397960,13930,13930,13930,13930,0
20240318,175500,155397960,13930,13930,13930,13930,0
20240318,175400,155397960,13930,13930,13930,13930,0
20240318,175300,155397960,13930,13930,13930,13930,0
20240318,175200,155397960,13930,13930,13930,13930,168
20240318,175100,155397960,13930,13930,13930,13930,0
20240318,175000,155397960,13930,13930,13930,13930,0
20240318,174900,155397960,13930,13930,13930,13930,0
20240318,174800,155397960,13930,13930,13930,13930,0
20240318,174700,155397960,13930,13930,13930,13930,0
20240318,174600,155397960,13930,13930,13930,13930,0
20240318,174500,155397960,13930,13930,13930,13930,0
20240318,174400,155397960,13930,13930,13930,13930,0
20240318,174300,155397960,13930,13930,13930,13930,0
20240318,174200,155397960,13930,13930,13930,13930,0
20240318,174100,155397960,13930,13930,13930,13930,0
20240318,174000,155397960,13930,13930,13930,13930,0
20240318,173900,155397960,13930,13930,13930,13930,0
20240318,173800,155397960,13930,13930,13930,13930,0
20240318,173700,155397960,13930,13930,13930,13930,0
20240318,173600,155397960,13930,13930,13930,13930,0
20240318,173500,155397960,13930,13930,13930,13930,0
20240318,173400,155397960,13930,13930,13930,13930,0
20240318,173300,155397960,13930,13930,13930,13930,0
20240318,173200,155397960,13930,13930,13930,13930,0
20240318,173100,155397960,13930,13930,13930,13930,0
20240318,173000,155397960,13930,13930,13930,13930,0
20240318,172900,155397960,13930,13930,13930,13930,0
20240318,172800,155397960,13930,13930,13930,13930,0
20240318,172700,155397960,13930,13930,13930,13930,0
20240318,172600,155397960,13930,13930,13930,13930,0
20240318,172500,155397960,13930,13930,13930,13930,0
20240318,172400,155397960,13930,13930,13930,13930,0
20240318,172300,155397960,13930,13930,13930,13930,0
20240318,172200,155397960,13930,13930,13930,13930,168
20240318,172100,155397960,13930,13930,13930,13930,0
20240318,172000,155397960,13930,13930,13930,13930,0
20240318,171900,155397960,13930,13930,13930,13930,0
20240318,171800,155397960,13930,13930,13930,13930,0
20240318,171700,155397960,13930,13930,13930,13930,0
20240318,171600,155397960,13930,13930,13930,13930,0
20240318,171500,155397960,13930,13930,13930,13930,0
20240318,171400,155397960,13930,13930,13930,13930,0
20240318,171300,155397960,13930,13930,13930,13930,0
20240318,171200,155397960,13930,13930,13930,13930,0
20240318,171100,155397960,13930,13930,13930,13930,0
20240318,171000,155397960,13930,13930,13930,13930,0
20240318,170900,155397960,13930,13930,13930,13930,0
20240318,170800,155397960,13930,13930,13930,13930,0
20240318,170700,155397960,13930,13930,13930,13930,0
20240318,170600,155397960,13930,13930,13930,13930,0
20240318,170500,155397960,13930,13930,13930,13930,0
20240318,170400,155397960,13930,13930,13930,13930,0
20240318,170300,155397960,13930,13930,13930,13930,0
20240318,170200,155397960,13930,13930,13930,13930,0
20240318,170100,155397960,13930,13930,13930,13930,0
20240318,170000,155397960,13930,13930,13930,13930,0
20240318,165900,155397960,13930,13930,13930,13930,0
20240318,165800,155397960,13930,13930,13930,13930,0
20240318,165700,155397960,13930,13930,13930,13930,0
20240318,165600,155397960,13930,13930,13930,13930,0
20240318,165500,155397960,13930,13930,13930,13930,0
20240318,165400,155397960,13930,13930,13930,13930,0
20240318,165300,155397960,13930,13930,13930,13930,0
20240318,165200,155397960,13930,13930,13930,13930,168
20240318,165100,155397960,13930,13930,13930,13930,0
20240318,165000,155397960,13930,13930,13930,13930,0
20240318,164900,155397960,13930,13930,13930,13930,0
20240318,164800,155397960,13930,13930,13930,13930,0
20240318,164700,155397960,13930,13930,13930,13930,0
20240318,164600,155397960,13930,13930,13930,13930,0
20240318,164500,155397960,13930,13930,13930,13930,0
20240318,164400,155397960,13930,13930,13930,13930,0
20240318,164300,155397960,13930,13930,13930,13930,0
20240318,164200,155397960,13930,13930,13930,13930,0
20240318,164100,155397960,13930,13930,13930,13930,0
20240318,164000,155397960,13930,13930,13930,13930,0
20240318,163900,155397960,13930,13930,13930,13930,0
20240318,163800,155397960,13930,13930,13930,13930,0
20240318,163700,155397960,13930,13930,13930,13930,0
20240318,163600,155397960,13930,13930,13930,13930,0
20240318,163500,155397960,13930,13930,13930,13930,0
20240318,163400,155397960,13930,13930,13930,13930,0
20240318,163300,155397960,13930,13930,13930,13930,0
20240318,163200,155397960,13930,13930,13930,13930,0
20240318,163100,155397960,13930,13930,13930,13930,0
20240318,163000,155397960,13930,13930,13930,13930,0
20240318,162900,155397960,13930,13930,13930,13930,0
20240318,162800,155397960,13930,13930,13930,13930,0
20240318,162700,155397960,13930,13930,13930,13930,0
20240318,162600,155397960,13930,13930,13930,13930,0
20240318,162500,155397960,13930,13930,13930,13930,0
20240318,162400,155397960,13930,13930,13930,13930,0
20240318,162300,155397960,13930,13930,13930,13930,0
20240318,162200,155397960,13930,13930,13930,13930,168
20240318,162100,155397960,13930,13930,13930,13930,0
20240318,162000,155397960,13930,13930,13930,13930,0
20240318,161900,155397960,13930,13930,13930,13930,0
20240318,161800,155397960,13930,13930,13930,13930,0
20240318,161700,155397960,13930,13930,13930,13930,0
20240318,161600,155397960,13930,13930,13930,13930,0
20240318,161500,155397960,13930,13930,13930,13930,0
20240318,161400,155397960,13930,13930,13930,13930,0
20240318,161300,155397960,13930,13930,13930,13930,0
20240318,161200,155397960,13930,13930,13930,13930,0
20240318,161100,155397960,13930,13930,13930,13930,0
20240318,161000,155397960,13930,13930,13930,13930,0
20240318,160900,155397960,13930,13930,13930,13930,0
20240318,160800,155397960,13930,13930,13930,13930,0
20240318,160700,155397960,13930,13930,13930,13930,0
20240318,160600,155397960,13930,13930,13930,13930,0
20240318,160500,155397960,13930,13930,13930,13930,0
20240318,160400,155397960,13930,13930,13930,13930,0
20240318,160300,155397960,13930,13930,13930,13930,0
20240318,160200,155397960,13930,13930,13930,13930,0
20240318,160100,155397960,13930,13930,13930,13930,0
20240318,160000,155397960,13930,13930,13930,13930,0
20240318,155900,155397960,13930,13930,13930,13930,0
20240318,155800,155397960,13930,13930,13930,13930,0
20240318,155700,155397960,13930,13930,13930,13930,0
20240318,155600,155397960,13930,13930,13930,13930,0
20240318,155500,155397960,13930,13930,13930,13930,0
20240318,155400,155397960,13930,13930,13930,13930,0
20240318,155300,155397960,13930,13930,13930,13930,0
20240318,155200,155397960,13930,13930,13930,13930,168
20240318,155100,155397960,13930,13930,13930,13930,0
20240318,155000,155397960,13930,13930,13930,13930,0
20240318,154900,155397960,13930,13930,13930,13930,0
20240318,154800,155397960,13930,13930,13930,13930,0
20240318,154700,155397960,13930,13930,13930,13930,0
20240318,154600,155397960,13930,13930,13930,13930,0
20240318,154500,155397960,13930,13930,13930,13930,0
20240318,154400,155397960,13930,13930,13930,13930,0
20240318,154300,155397960,13930,13930,13930,13930,0
20240318,154200,155397960,13930,13930,13930,13930,0
20240318,154100,155397960,13930,13930,13930,13930,0
20240318,154000,155397960,13930,13930,13930,13930,0
20240318,153900,155397960,13930,13930,13930,13930,0
20240318,153800,155397960,13930,13930,13930,13930,0
20240318,153700,155397960,13930,13930,13930,13930,0
20240318,153600,155397960,13930,13930,13930,13930,0
20240318,153500,155397960,13930,13930,13930,13930,0
20240318,153400,155397960,13930,13930,13930,13930,0
20240318,153300,155397960,13930,13930,13930,13930,0
20240318,153200,155397960,13930,13930,13930,13930,0
20240318,153100,155397960,13930,13930,13930,13930,0
20240318,153000,155397960,13930,13930,13930,13930,168
20240318,152900,153057720,13880,13880,13880,13880,0
20240318,152800,153057720,13880,13880,13880,13880,0
20240318,152700,153057720,13880,13880,13880,13880,0
20240318,152600,153057720,13880,13880,13880,13880,0
20240318,152500,153057720,13880,13880,13880,13880,0
20240318,152400,153057720,13880,13880,13880,13880,0
20240318,152300,153057720,13880,13880,13880,13880,0
20240318,152200,153057720,13880,13880,13880,13880,0
20240318,152100,153057720,13880,13880,13880,13880,0
20240318,152000,153057720,13880,13880,13880,13880,0
20240318,151900,153057720,13880,13880,13880,13880,8
20240318,151800,152946680,13880,13880,13880,13880,7
20240318,151700,152849520,13890,13920,13950,13890,227
20240318,151600,149692510,13920,13920,13920,13920,6
20240318,151500,149608990,13920,13920,13920,13920,80
20240318,151400,148495390,13950,13950,13950,13950,11
20240318,151300,148341940,13950,13950,13950,13950,0
20240318,151200,148341940,13950,13910,13950,13910,200
20240318,151100,145556130,13880,13910,13910,13880,301
20240318,151000,141376560,13910,13910,13920,13910,63
20240318,150900,140500220,13910,13900,13910,13900,42
20240318,150800,139916100,13910,13910,13910,13880,89
20240318,150700,138679680,13880,13900,13910,13880,329
20240318,150600,134105890,13890,13890,13890,13890,0
20240318,150500,134105890,13890,13890,13890,13890,110
20240318,150400,132577990,13890,13890,13890,13890,1
20240318,150300,132564100,13870,13870,13870,13870,0
20240318,150200,132564100,13870,13870,13870,13870,71
20240318,150100,131579330,13870,13870,13870,13870,19
20240318,150000,131315800,13870,13870,13870,13870,11
20240318,145900,131163230,13870,13870,13870,13870,21
20240318,145800,130871960,13870,13870,13870,13870,0
20240318,145700,130871960,13870,13870,13870,13870,2
20240318,145600,130844220,13870,13880,13880,13870,10
20240318,145500,130705470,13880,13880,13880,13880,30
20240318,145400,130289070,13880,13880,13880,13880,0
20240318,145300,130289070,13880,13880,13880,13880,49
20240318,145200,129608950,13880,13880,13880,13880,0
20240318,145100,129608950,13880,13890,13890,13880,11
20240318,145000,129456170,13900,13900,13900,13900,0
20240318,144900,129456170,13900,13900,13900,13890,30
20240318,144800,129039220,13890,13890,13890,13890,0
20240318,144700,129039220,13890,13890,13890,13890,13
20240318,144600,128858650,13890,13890,13890,13890,0
20240318,144500,128858650,13890,13890,13890,13890,5
20240318,144400,128789200,13890,13890,13890,13890,0
20240318,144300,128789200,13890,13890,13890,13890,5
20240318,144200,128719750,13890,13890,13890,13890,32
20240318,144100,128275270,13880,13870,13880,13870,425
20240318,144000,122376790,13870,13870,13870,13870,0
20240318,143900,122376790,13870,13850,13870,13850,831
20240318,143800,110863560,13860,13860,13860,13860,0
20240318,143700,110863560,13860,13860,13860,13860,100
20240318,143600,109477560,13860,13860,13860,13860,0
20240318,143500,109477560,13860,13860,13860,13860,0
20240318,143400,109477560,13860,13860,13860,13860,4
20240318,143300,109422120,13860,13850,13860,13850,80
20240318,143200,108314110,13850,13850,13850,13850,2
20240318,143100,108286410,13840,13840,13840,13840,0
20240318,143000,108286410,13840,13840,13840,13840,0
20240318,142900,108286410,13840,13840,13840,13840,0
20240318,142800,108286410,13840,13840,13840,13840,0
20240318,142700,108286410,13840,13840,13840,13840,0
20240318,142600,108286410,13840,13840,13840,13840,0
20240318,142500,108286410,13840,13840,13840,13840,1
20240318,142400,108272570,13850,13850,13850,13850,183
20240318,142300,105738020,13850,13850,13850,13850,0
20240318,142200,105738020,13850,13850,13850,13850,0
20240318,142100,105738020,13850,13850,13850,13850,5
20240318,142000,105668770,13850,13850,13850,13850,1
20240318,141900,105654920,13850,13840,13850,13840,285
20240318,141800,101710510,13850,13850,13850,13850,3
20240318,141700,101668960,13840,13840,13840,13840,110
20240318,141600,100146560,13810,13810,13810,13810,0
20240318,141500,100146560,13810,13810,13810,13810,50
20240318,141400,99456060,13810,13810,13810,13810,0
20240318,141300,99456060,13810,13810,13810,13810,0
20240318,141200,99456060,13810,13810,13810,13810,10
20240318,141100,99317960,13810,13810,13810,13810,0
20240318,141000,99317960,13810,13810,13810,13810,0
20240318,140900,99317960,13810,13810,13810,13810,0
20240318,140800,99317960,13810,13810,13810,13810,0
20240318,140700,99317960,13810,13810,13810,13810,0
20240318,140600,99317960,13810,13810,13810,13810,54
20240318,140500,98572220,13810,13810,13810,13810,0
20240318,140400,98572220,13810,13810,13810,13810,3
20240318,140300,98530790,13810,13810,13810,13810,0
20240318,140200,98530790,13810,13810,13810,13810,0
20240318,140100,98530790,13810,13810,13810,13810,0
20240318,140000,98530790,13810,13810,13810,13810,0
20240318,135900,98530790,13810,13810,13810,13810,0
20240318,135800,98530790,13810,13810,13810,13810,5
20240318,135700,98461740,13810,13810,13810,13810,28
20240318,135600,98075060,13810,13810,13810,13810,0
20240318,135500,98075060,13810,13810,13810,13810,0
20240318,135400,98075060,13810,13820,13820,13810,135
20240318,135300,96209990,13820,13820,13820,13820,0
20240318,135200,96209990,13820,13830,13830,13820,76
20240318,135100,95159440,13840,13840,13840,13840,0
20240318,135000,95159440,13840,13840,13840,13840,0
20240318,134900,95159440,13840,13840,13840,13840,0
20240318,134800,95159440,13840,13840,13840,13840,19
20240318,134700,94896480,13840,13840,13840,13840,0
20240318,134600,94896480,13840,13840,13840,13840,1
20240318,134500,94882640,13840,13840,13840,13840,1
20240318,134400,94868800,13840,13840,13840,13840,1
20240318,134300,94854960,13840,13840,13840,13840,0
20240318,134200,94854960,13840,13840,13840,13840,0
20240318,134100,94854960,13840,13840,13840,13840,45
20240318,134000,94232160,13840,13840,13840,13840,1
20240318,133900,94218320,13840,13840,13840,13840,6
20240318,133800,94135280,13830,13830,13830,13830,0
20240318,133700,94135280,13830,13830,13830,13830,0
20240318,133600,94135280,13830,13830,13830,13830,1
20240318,133500,94121450,13830,13830,13830,13830,0
20240318,133400,94121450,13830,13830,13830,13830,0
20240318,133300,94121450,13830,13830,13830,13830,0
20240318,133200,94121450,13830,13830,13830,13830,1
20240318,133100,94107620,13820,13820,13820,13820,0
20240318,133000,94107620,13820,13820,13820,13820,0
20240318,132900,94107620,13820,13820,13820,13820,0
20240318,132800,94107620,13820,13820,13820,13820,0
20240318,132700,94107620,13820,13820,13820,13820,1
20240318,132600,94093800,13810,13810,13810,13810,0
20240318,132500,94093800,13810,13810,13810,13810,17
20240318,132400,93859030,13810,13810,13810,13810,0
20240318,132300,93859030,13810,13810,13810,13810,0
20240318,132200,93859030,13810,13810,13810,13810,0
20240318,132100,93859030,13810,13810,13810,13810,12
20240318,132000,93693310,13850,13850,13850,13850,0
20240318,131900,93693310,13850,13850,13850,13850,0
20240318,131800,93693310,13850,13850,13850,13850,3
20240318,131700,93651760,13850,13850,13850,13850,0
20240318,131600,93651760,13850,13850,13850,13850,0
20240318,131500,93651760,13850,13850,13850,13850,0
20240318,131400,93651760,13850,13850,13850,13850,0
20240318,131300,93651760,13850,13850,13850,13850,0
20240318,131200,93651760,13850,13850,13850,13850,0
20240318,131100,93651760,13850,13850,13850,13850,0
20240318,131000,93651760,13850,13850,13850,13850,0
20240318,130900,93651760,13850,13820,13850,13820,120
20240318,130800,91993330,13820,13820,13820,13820,11
20240318,130700,91841310,13820,13820,13820,13820,0
20240318,130600,91841310,13820,13820,13820,13820,0
20240318,130500,91841310,13820,13820,13820,13820,1
20240318,130400,91827490,13820,13820,13820,13820,0
20240318,130300,91827490,13820,13820,13820,13820,10
20240318,130200,91689290,13820,13820,13820,13820,0
20240318,130100,91689290,13820,13820,13820,13820,0
20240318,130000,91689290,13820,13820,13820,13820,3
20240318,125900,91647830,13840,13850,13850,13840,9
20240318,125800,91523190,13850,13820,13850,13820,90
20240318,125700,90278790,13820,13820,13820,13820,14
20240318,125600,90085310,13820,13820,13820,13820,3
20240318,125500,90043850,13830,13830,13830,13830,0
20240318,125400,90043850,13830,13830,13830,13830,0
20240318,125300,90043850,13830,13830,13830,13830,16
20240318,125200,89822570,13830,13830,13830,13830,0
20240318,125100,89822570,13830,13830,13830,13830,1
20240318,125000,89808740,13830,13830,13830,13830,11
20240318,124900,89656610,13850,13850,13850,13850,0
20240318,124800,89656610,13850,13850,13850,13850,0
20240318,124700,89656610,13850,13840,13850,13840,30
20240318,124600,89241330,13850,13840,13850,13840,219
20240318,124500,86208980,13780,13780,13780,13780,0
20240318,124400,86208980,13780,13780,13780,13780,0
20240318,124300,86208980,13780,13780,13780,13780,0
20240318,124200,86208980,13780,13780,13780,13780,0
20240318,124100,86208980,13780,13850,13850,13780,21
20240318,124000,85919530,13850,13850,13850,13850,0
20240318,123900,85919530,13850,13850,13850,13850,0
20240318,123800,85919530,13850,13850,13850,13850,1
20240318,123700,85905680,13850,13840,13850,13840,11
20240318,123600,85753350,13770,13770,13770,13770,0
20240318,123500,85753350,13770,13770,13770,13770,0
20240318,123400,85753350,13770,13770,13770,13770,0
20240318,123300,85753350,13770,13770,13770,13770,0
20240318,123200,85753350,13770,13770,13770,13770,40
20240318,123100,85202550,13850,13800,13850,13800,101
20240318,123000,83808000,13800,13800,13800,13800,100
20240318,122900,82428000,13800,13800,13800,13800,0
20240318,122800,82428000,13800,13800,13800,13800,0
20240318,122700,82428000,13800,13800,13800,13800,0
20240318,122600,82428000,13800,13800,13800,13800,0
20240318,122500,82428000,13800,13800,13800,13800,5
20240318,122400,82359000,13800,13790,13800,13790,10
20240318,122300,82221010,13770,13770,13770,13770,0
20240318,122200,82221010,13770,13770,13770,13770,0
20240318,122100,82221010,13770,13770,13770,13770,1
20240318,122000,82207240,13800,13800,13800,13800,0
20240318,121900,82207240,13800,13800,13800,13800,0
20240318,121800,82207240,13800,13800,13800,13800,0
20240318,121700,82207240,13800,13800,13800,13800,0
20240318,121600,82207240,13800,13800,13800,13800,0
20240318,121500,82207240,13800,13800,13800,13800,0
20240318,121400,82207240,13800,13800,13800,13800,0
20240318,121300,82207240,13800,13800,13800,13800,0
20240318,121200,82207240,13800,13800,13800,13800,0
20240318,121100,82207240,13800,13800,13800,13800,1
20240318,121000,82193440,13800,13800,13800,13800,0
20240318,120900,82193440,13800,13800,13800,13800,0
20240318,120800,82193440,13800,13800,13800,13800,100
20240318,120700,80813440,13800,13800,13800,13800,0
20240318,120600,80813440,13800,13800,13800,13800,0
20240318,120500,80813440,13800,13800,13800,13800,302
20240318,120400,76645840,13800,13800,13800,13800,0
20240318,120300,76645840,13800,13800,13800,13800,1
20240318,120200,76632040,13800,13800,13800,13800,0
20240318,120100,76632040,13800,13800,13800,13800,1
20240318,120000,76618240,13800,13800,13800,13800,0
20240318,115900,76618240,13800,13800,13800,13800,0
20240318,115800,76618240,13800,13800,13800,13800,0
20240318,115700,76618240,13800,13800,13800,13800,0
20240318,115600,76618240,13800,13800,13800,13800,1
20240318,115500,76604440,13800,13800,13800,13800,0
20240318,115400,76604440,13800,13770,13800,13770,11
20240318,115300,76452790,13800,13770,13800,13770,17
20240318,115200,76218430,13800,13780,13800,13770,50
20240318,115100,75529830,13770,13780,13780,13770,9
20240318,115000,75405820,13790,13790,13790,13790,9
20240318,114900,75281710,13800,13800,13800,13800,0
20240318,114800,75281710,13800,13800,13800,13800,0
20240318,114700,75281710,13800,13800,13800,13800,1
20240318,114600,75267910,13800,13800,13800,13800,2
20240318,114500,75240310,13800,13800,13800,13800,0
20240318,114400,75240310,13800,13800,13800,13800,0
20240318,114300,75240310,13800,13800,13800,13800,0
20240318,114200,75240310,13800,13800,13800,13800,0
20240318,114100,75240310,13800,13800,13800,13800,0
20240318,114000,75240310,13800,13800,13800,13800,0
20240318,113900,75240310,13800,13800,13800,13800,1
20240318,113800,75226510,13780,13780,13780,13780,0
20240318,113700,75226510,13780,13790,13790,13780,262
20240318,113600,71614490,13790,13790,13790,13790,10
20240318,113500,71476590,13790,13790,13790,13790,0
20240318,113400,71476590,13790,13790,13790,13790,0
20240318,113300,71476590,13790,13790,13790,13790,0
20240318,113200,71476590,13790,13790,13790,13790,0
20240318,113100,71476590,13790,13790,13790,13790,0
20240318,113000,71476590,13790,13790,13790,13790,27
20240318,112900,71104260,13800,13800,13800,13800,1
20240318,112800,71090460,13800,13800,13800,13800,0
20240318,112700,71090460,13800,13800,13800,13800,0
20240318,112600,71090460,13800,13800,13800,13800,0
20240318,112500,71090460,13800,13800,13800,13800,0
20240318,112400,71090460,13800,13800,13800,13800,0
20240318,112300,71090460,13800,13800,13800,13800,0
20240318,112200,71090460,13800,13800,13800,13800,0
20240318,112100,71090460,13800,13800,13800,13800,0
20240318,112000,71090460,13800,13800,13800,13800,0
20240318,111900,71090460,13800,13800,13800,13800,0
20240318,111800,71090460,13800,13800,13800,13800,37
20240318,111700,70579860,13800,13800,13800,13800,30
20240318,111600,70165860,13800,13800,13800,13800,4
20240318,111500,70110660,13800,13800,13800,13800,0
20240318,111400,70110660,13800,13800,13800,13800,0
20240318,111300,70110660,13800,13800,13800,13800,0
20240318,111200,70110660,13800,13800,13800,13800,0
20240318,111100,70110660,13800,13800,13800,13800,0
20240318,111000,70110660,13800,13800,13800,13800,0
20240318,110900,70110660,13800,13800,13800,13800,1
20240318,110800,70096860,13800,13800,13800,13800,1
20240318,110700,70083060,13780,13780,13780,13780,3
20240318,110600,70041720,13760,13760,13780,13760,5
20240318,110500,69972880,13780,13770,13780,13740,85
20240318,110400,68802910,13780,13780,13780,13780,0
20240318,110300,68802910,13780,13780,13780,13780,1
20240318,110200,68789130,13780,13780,13780,13780,0
20240318,110100,68789130,13780,13780,13780,13780,61
20240318,110000,67948550,13780,13780,13780,13780,0
20240318,105900,67948550,13780,13780,13780,13780,1
20240318,105800,67934770,13780,13780,13780,13780,46
20240318,105700,67300890,13780,13780,13780,13780,0
20240318,105600,67300890,13780,13780,13780,13780,0
20240318,105500,67300890,13780,13780,13780,13780,0
20240318,105400,67300890,13780,13780,13780,13780,0
20240318,105300,67300890,13780,13780,13780,13780,200
20240318,105200,64544890,13840,13840,13840,13840,0
20240318,105100,64544890,13840,13790,13840,13790,10
20240318,105000,64406620,13840,13840,13840,13840,0
20240318,104900,64406620,13840,13790,13840,13790,23
20240318,104800,64089120,13800,13790,13800,13790,3
20240318,104700,64047730,13790,13790,13790,13790,3
20240318,104600,64006360,13800,13800,13800,13800,1
20240318,104500,63992560,13790,13790,13790,13790,0
20240318,104400,63992560,13790,13790,13790,13790,1
20240318,104300,63978770,13790,13790,13790,13790,0
20240318,104200,63978770,13790,13800,13800,13790,9
20240318,104100,63854610,13790,13800,13800,13790,10
20240318,104000,63716660,13800,13790,13800,13790,17
20240318,103900,63482110,13800,13800,13800,13800,0
20240318,103800,63482110,13800,13790,13800,13790,63
20240318,103700,62612750,13800,13800,13840,13800,111
20240318,103600,61080550,13810,13780,13840,13780,115
20240318,103500,59493330,13770,13770,13770,13770,0
20240318,103400,59493330,13770,13770,13770,13770,0
20240318,103300,59493330,13770,13770,13800,13770,266
20240318,103200,55827800,13800,13760,13800,13760,228
20240318,103100,52681440,13760,13800,13800,13760,5
20240318,103000,52612520,13760,13800,13800,13760,6
20240318,102900,52529840,13760,13830,13830,13760,55
20240318,102800,51769390,13840,13840,13840,13840,0
20240318,102700,51769390,13840,13760,13840,13760,113
20240318,102600,50213710,13760,13790,13790,13760,179
20240318,102500,47750460,13790,13820,13820,13790,276
20240318,102400,43942340,13850,13850,13850,13850,0
20240318,102300,43942340,13850,13850,13850,13850,2
20240318,102200,43914640,13850,13850,13850,13850,1
20240318,102100,43900790,13860,13860,13860,13860,0
20240318,102000,43900790,13860,13810,13860,13810,10
20240318,101900,43762270,13800,13810,13810,13800,400
20240318,101800,38241270,13810,13830,13860,13810,191
20240318,101700,35602510,13840,13800,13840,13800,62
20240318,101600,34745970,13800,13800,13800,13800,0
20240318,101500,34745970,13800,13800,13800,13800,3
20240318,101400,34704570,13800,13760,13800,13760,79
20240318,101300,33615020,13790,13790,13790,13790,0
20240318,101200,33615020,13790,13760,13790,13760,80
20240318,101100,32511910,13800,13750,13800,13750,38
20240318,101000,31988690,13750,13750,13770,13750,225
20240318,100900,28894780,13750,13750,13750,13750,0
20240318,100800,28894780,13750,13750,13750,13750,53
20240318,100700,28166030,13750,13720,13750,13720,13
20240318,100600,27987390,13720,13750,13750,13720,2
20240318,100500,27959920,13750,13740,13750,13720,45
20240318,100400,27341900,13750,13750,13750,13750,0
20240318,100300,27341900,13750,13760,13760,13750,163
20240318,100200,25099030,13750,13750,13750,13750,1
20240318,100100,25085280,13760,13740,13760,13740,8
20240318,100000,24975300,13750,13750,13750,13750,0
20240318,095900,24975300,13750,13750,13750,13750,0
20240318,095800,24975300,13750,13750,13750,13750,0
20240318,095700,24975300,13750,13750,13750,13750,0
20240318,095600,24975300,13750,13750,13750,13750,1
20240318,095500,24961550,13770,13770,13770,13770,0
20240318,095400,24961550,13770,13770,13770,13770,3
20240318,095300,24920240,13780,13780,13780,13780,2
20240318,095200,24892680,13780,13780,13780,13780,0
20240318,095100,24892680,13780,13780,13780,13780,1
20240318,095000,24878900,13790,13790,13790,13790,0
20240318,094900,24878900,13790,13790,13790,13790,0
20240318,094800,24878900,13790,13680,13790,13680,11
20240318,094700,24727330,13680,13770,13770,13680,401
20240318,094600,19241350,13780,13780,13780,13780,2
20240318,094500,19213790,13780,13780,13780,13780,1
20240318,094400,19200010,13790,13780,13790,13780,30
20240318,094300,18786580,13800,13800,13800,13800,0
20240318,094200,18786580,13800,13790,13800,13790,180
20240318,094100,16302710,13800,13790,13800,13790,11
20240318,094000,16150920,13800,13770,13800,13700,21
20240318,093900,15861480,13720,13680,13720,13680,2
20240318,093800,15834080,13680,13770,13790,13680,51
20240318,093700,15135300,13790,13790,13790,13790,0
20240318,093600,15135300,13790,13790,13790,13790,0
20240318,093500,15135300,13790,13680,13800,13680,89
20240318,093400,13910590,13660,13660,13660,13660,15
20240318,093300,13705690,13700,13680,13700,13680,100
20240318,093200,12335710,13700,13700,13700,13700,0
20240318,093100,12335710,13700,13680,13710,13670,66
20240318,093000,11432640,13710,13690,13710,13680,104
20240318,092900,10008830,13790,13790,13790,13790,0
20240318,092800,10008830,13790,13790,13790,13790,0
20240318,092700,10008830,13790,13770,13790,13770,141
20240318,092600,8064500,13760,13760,13760,13760,0
20240318,092500,8064500,13760,13760,13760,13760,0
20240318,092400,8064500,13760,13760,13760,13760,0
20240318,092300,8064500,13760,13760,13760,13760,0
20240318,092200,8064500,13760,13760,13760,13760,40
20240318,092100,7514100,13730,13730,13730,13730,0
20240318,092000,7514100,13730,13680,13730,13680,11
20240318,091900,7363210,13760,13760,13760,13760,0
20240318,091800,7363210,13760,13760,13760,13760,0
20240318,091700,7363210,13760,13760,13760,13760,0
20240318,091600,7363210,13760,13760,13760,13760,0
20240318,091500,7363210,13760,13760,13760,13760,0
20240318,091400,7363210,13760,13700,13760,13670,238
20240318,091300,4107990,13670,13670,13670,13670,33
20240318,091200,3656880,13670,13670,13670,13670,0
20240318,091100,3656880,13670,13670,13670,13670,0
20240318,091000,3656880,13670,13710,13710,13650,106
20240318,090900,2208930,13670,13670,13670,13670,40
20240318,090800,1662130,13800,13800,13800,13800,0
20240318,090700,1662130,13800,13800,13800,13800,0
20240318,090600,1662130,13800,13660,13800,13660,18
20240318,090500,1414870,13660,13660,13660,13660,1
20240318,090400,1401210,13800,13800,13840,13800,56
20240318,090300,627650,13710,13710,13710,13710,3
20240318,090200,586520,13640,13640,13640,13640,0
20240318,090100,586520,13640,13640,13640,13640,4
20240318,090000,531960,13640,13640,13640,13640,39