KissMeData/049430/min/candle-20240319.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240319,192900,29368740,8940,8940,8940,8940,79
20240319,192800,29368740,8940,8940,8940,8940,0
20240319,192700,29368740,8940,8940,8940,8940,0
20240319,192600,29368740,8940,8940,8940,8940,0
20240319,192500,29368740,8940,8940,8940,8940,0
20240319,192400,29368740,8940,8940,8940,8940,0
20240319,192300,29368740,8940,8940,8940,8940,0
20240319,192200,29368740,8940,8940,8940,8940,0
20240319,192100,29368740,8940,8940,8940,8940,0
20240319,192000,29368740,8940,8940,8940,8940,0
20240319,191900,29368740,8940,8940,8940,8940,0
20240319,191800,29368740,8940,8940,8940,8940,0
20240319,191700,29368740,8940,8940,8940,8940,0
20240319,191600,29368740,8940,8940,8940,8940,0
20240319,191500,29368740,8940,8940,8940,8940,0
20240319,191400,29368740,8940,8940,8940,8940,0
20240319,191300,29368740,8940,8940,8940,8940,0
20240319,191200,29368740,8940,8940,8940,8940,0
20240319,191100,29368740,8940,8940,8940,8940,0
20240319,191000,29368740,8940,8940,8940,8940,0
20240319,190900,29368740,8940,8940,8940,8940,0
20240319,190800,29368740,8940,8940,8940,8940,0
20240319,190700,29368740,8940,8940,8940,8940,0
20240319,190600,29368740,8940,8940,8940,8940,0
20240319,190500,29368740,8940,8940,8940,8940,0
20240319,190400,29368740,8940,8940,8940,8940,0
20240319,190300,29368740,8940,8940,8940,8940,0
20240319,190200,29368740,8940,8940,8940,8940,0
20240319,190100,29368740,8940,8940,8940,8940,0
20240319,190000,29368740,8940,8940,8940,8940,0
20240319,185900,29368740,8940,8940,8940,8940,79
20240319,185800,29368740,8940,8940,8940,8940,0
20240319,185700,29368740,8940,8940,8940,8940,0
20240319,185600,29368740,8940,8940,8940,8940,0
20240319,185500,29368740,8940,8940,8940,8940,0
20240319,185400,29368740,8940,8940,8940,8940,0
20240319,185300,29368740,8940,8940,8940,8940,0
20240319,185200,29368740,8940,8940,8940,8940,0
20240319,185100,29368740,8940,8940,8940,8940,0
20240319,185000,29368740,8940,8940,8940,8940,0
20240319,184900,29368740,8940,8940,8940,8940,0
20240319,184800,29368740,8940,8940,8940,8940,0
20240319,184700,29368740,8940,8940,8940,8940,0
20240319,184600,29368740,8940,8940,8940,8940,0
20240319,184500,29368740,8940,8940,8940,8940,0
20240319,184400,29368740,8940,8940,8940,8940,0
20240319,184300,29368740,8940,8940,8940,8940,0
20240319,184200,29368740,8940,8940,8940,8940,0
20240319,184100,29368740,8940,8940,8940,8940,0
20240319,184000,29368740,8940,8940,8940,8940,0
20240319,183900,29368740,8940,8940,8940,8940,0
20240319,183800,29368740,8940,8940,8940,8940,0
20240319,183700,29368740,8940,8940,8940,8940,0
20240319,183600,29368740,8940,8940,8940,8940,0
20240319,183500,29368740,8940,8940,8940,8940,0
20240319,183400,29368740,8940,8940,8940,8940,0
20240319,183300,29368740,8940,8940,8940,8940,0
20240319,183200,29368740,8940,8940,8940,8940,0
20240319,183100,29368740,8940,8940,8940,8940,0
20240319,183000,29368740,8940,8940,8940,8940,0
20240319,182900,29368740,8940,8940,8940,8940,79
20240319,182800,29368740,8940,8940,8940,8940,0
20240319,182700,29368740,8940,8940,8940,8940,0
20240319,182600,29368740,8940,8940,8940,8940,0
20240319,182500,29368740,8940,8940,8940,8940,0
20240319,182400,29368740,8940,8940,8940,8940,0
20240319,182300,29368740,8940,8940,8940,8940,0
20240319,182200,29368740,8940,8940,8940,8940,0
20240319,182100,29368740,8940,8940,8940,8940,0
20240319,182000,29368740,8940,8940,8940,8940,0
20240319,181900,29368740,8940,8940,8940,8940,0
20240319,181800,29368740,8940,8940,8940,8940,0
20240319,181700,29368740,8940,8940,8940,8940,0
20240319,181600,29368740,8940,8940,8940,8940,0
20240319,181500,29368740,8940,8940,8940,8940,0
20240319,181400,29368740,8940,8940,8940,8940,0
20240319,181300,29368740,8940,8940,8940,8940,0
20240319,181200,29368740,8940,8940,8940,8940,0
20240319,181100,29368740,8940,8940,8940,8940,0
20240319,181000,29368740,8940,8940,8940,8940,0
20240319,180900,29368740,8940,8940,8940,8940,0
20240319,180800,29368740,8940,8940,8940,8940,0
20240319,180700,29368740,8940,8940,8940,8940,0
20240319,180600,29368740,8940,8940,8940,8940,0
20240319,180500,29368740,8940,8940,8940,8940,0
20240319,180400,29368740,8940,8940,8940,8940,0
20240319,180300,29368740,8940,8940,8940,8940,0
20240319,180200,29368740,8940,8940,8940,8940,0
20240319,180100,29368740,8940,8940,8940,8940,0
20240319,180000,29368740,8940,8940,8940,8940,0
20240319,175900,29368740,8940,8940,8940,8940,79
20240319,175800,29368740,8940,8940,8940,8940,0
20240319,175700,29368740,8940,8940,8940,8940,0
20240319,175600,29368740,8940,8940,8940,8940,0
20240319,175500,29368740,8940,8940,8940,8940,0
20240319,175400,29368740,8940,8940,8940,8940,0
20240319,175300,29368740,8940,8940,8940,8940,0
20240319,175200,29368740,8940,8940,8940,8940,0
20240319,175100,29368740,8940,8940,8940,8940,0
20240319,175000,29368740,8940,8940,8940,8940,0
20240319,174900,29368740,8940,8940,8940,8940,0
20240319,174800,29368740,8940,8940,8940,8940,0
20240319,174700,29368740,8940,8940,8940,8940,0
20240319,174600,29368740,8940,8940,8940,8940,0
20240319,174500,29368740,8940,8940,8940,8940,0
20240319,174400,29368740,8940,8940,8940,8940,0
20240319,174300,29368740,8940,8940,8940,8940,0
20240319,174200,29368740,8940,8940,8940,8940,0
20240319,174100,29368740,8940,8940,8940,8940,0
20240319,174000,29368740,8940,8940,8940,8940,0
20240319,173900,29368740,8940,8940,8940,8940,0
20240319,173800,29368740,8940,8940,8940,8940,0
20240319,173700,29368740,8940,8940,8940,8940,0
20240319,173600,29368740,8940,8940,8940,8940,0
20240319,173500,29368740,8940,8940,8940,8940,0
20240319,173400,29368740,8940,8940,8940,8940,0
20240319,173300,29368740,8940,8940,8940,8940,0
20240319,173200,29368740,8940,8940,8940,8940,0
20240319,173100,29368740,8940,8940,8940,8940,0
20240319,173000,29368740,8940,8940,8940,8940,0
20240319,172900,29368740,8940,8940,8940,8940,79
20240319,172800,29368740,8940,8940,8940,8940,0
20240319,172700,29368740,8940,8940,8940,8940,0
20240319,172600,29368740,8940,8940,8940,8940,0
20240319,172500,29368740,8940,8940,8940,8940,0
20240319,172400,29368740,8940,8940,8940,8940,0
20240319,172300,29368740,8940,8940,8940,8940,0
20240319,172200,29368740,8940,8940,8940,8940,0
20240319,172100,29368740,8940,8940,8940,8940,0
20240319,172000,29368740,8940,8940,8940,8940,0
20240319,171900,29368740,8940,8940,8940,8940,0
20240319,171800,29368740,8940,8940,8940,8940,0
20240319,171700,29368740,8940,8940,8940,8940,0
20240319,171600,29368740,8940,8940,8940,8940,0
20240319,171500,29368740,8940,8940,8940,8940,0
20240319,171400,29368740,8940,8940,8940,8940,0
20240319,171300,29368740,8940,8940,8940,8940,0
20240319,171200,29368740,8940,8940,8940,8940,0
20240319,171100,29368740,8940,8940,8940,8940,0
20240319,171000,29368740,8940,8940,8940,8940,0
20240319,170900,29368740,8940,8940,8940,8940,0
20240319,170800,29368740,8940,8940,8940,8940,0
20240319,170700,29368740,8940,8940,8940,8940,0
20240319,170600,29368740,8940,8940,8940,8940,0
20240319,170500,29368740,8940,8940,8940,8940,0
20240319,170400,29368740,8940,8940,8940,8940,0
20240319,170300,29368740,8940,8940,8940,8940,0
20240319,170200,29368740,8940,8940,8940,8940,0
20240319,170100,29368740,8940,8940,8940,8940,0
20240319,170000,29368740,8940,8940,8940,8940,0
20240319,165900,29368740,8940,8940,8940,8940,79
20240319,165800,29368740,8940,8940,8940,8940,0
20240319,165700,29368740,8940,8940,8940,8940,0
20240319,165600,29368740,8940,8940,8940,8940,0
20240319,165500,29368740,8940,8940,8940,8940,0
20240319,165400,29368740,8940,8940,8940,8940,0
20240319,165300,29368740,8940,8940,8940,8940,0
20240319,165200,29368740,8940,8940,8940,8940,0
20240319,165100,29368740,8940,8940,8940,8940,0
20240319,165000,29368740,8940,8940,8940,8940,0
20240319,164900,29368740,8940,8940,8940,8940,0
20240319,164800,29368740,8940,8940,8940,8940,0
20240319,164700,29368740,8940,8940,8940,8940,0
20240319,164600,29368740,8940,8940,8940,8940,0
20240319,164500,29368740,8940,8940,8940,8940,0
20240319,164400,29368740,8940,8940,8940,8940,0
20240319,164300,29368740,8940,8940,8940,8940,0
20240319,164200,29368740,8940,8940,8940,8940,0
20240319,164100,29368740,8940,8940,8940,8940,0
20240319,164000,29368740,8940,8940,8940,8940,0
20240319,163900,29368740,8940,8940,8940,8940,0
20240319,163800,29368740,8940,8940,8940,8940,0
20240319,163700,29368740,8940,8940,8940,8940,0
20240319,163600,29368740,8940,8940,8940,8940,0
20240319,163500,29368740,8940,8940,8940,8940,0
20240319,163400,29368740,8940,8940,8940,8940,0
20240319,163300,29368740,8940,8940,8940,8940,0
20240319,163200,29368740,8940,8940,8940,8940,0
20240319,163100,29368740,8940,8940,8940,8940,0
20240319,163000,29368740,8940,8940,8940,8940,0
20240319,162900,29368740,8940,8940,8940,8940,79
20240319,162800,29368740,8940,8940,8940,8940,0
20240319,162700,29368740,8940,8940,8940,8940,0
20240319,162600,29368740,8940,8940,8940,8940,0
20240319,162500,29368740,8940,8940,8940,8940,0
20240319,162400,29368740,8940,8940,8940,8940,0
20240319,162300,29368740,8940,8940,8940,8940,0
20240319,162200,29368740,8940,8940,8940,8940,0
20240319,162100,29368740,8940,8940,8940,8940,0
20240319,162000,29368740,8940,8940,8940,8940,0
20240319,161900,29368740,8940,8940,8940,8940,0
20240319,161800,29368740,8940,8940,8940,8940,0
20240319,161700,29368740,8940,8940,8940,8940,0
20240319,161600,29368740,8940,8940,8940,8940,0
20240319,161500,29368740,8940,8940,8940,8940,0
20240319,161400,29368740,8940,8940,8940,8940,0
20240319,161300,29368740,8940,8940,8940,8940,0
20240319,161200,29368740,8940,8940,8940,8940,0
20240319,161100,29368740,8940,8940,8940,8940,0
20240319,161000,29368740,8940,8940,8940,8940,0
20240319,160900,29368740,8940,8940,8940,8940,0
20240319,160800,29368740,8940,8940,8940,8940,0
20240319,160700,29368740,8940,8940,8940,8940,0
20240319,160600,29368740,8940,8940,8940,8940,0
20240319,160500,29368740,8940,8940,8940,8940,0
20240319,160400,29368740,8940,8940,8940,8940,0
20240319,160300,29368740,8940,8940,8940,8940,0
20240319,160200,29368740,8940,8940,8940,8940,0
20240319,160100,29368740,8940,8940,8940,8940,0
20240319,160000,29368740,8940,8940,8940,8940,0
20240319,155900,29368740,8940,8940,8940,8940,79
20240319,155800,29368740,8940,8940,8940,8940,0
20240319,155700,29368740,8940,8940,8940,8940,0
20240319,155600,29368740,8940,8940,8940,8940,0
20240319,155500,29368740,8940,8940,8940,8940,0
20240319,155400,29368740,8940,8940,8940,8940,0
20240319,155300,29368740,8940,8940,8940,8940,0
20240319,155200,29368740,8940,8940,8940,8940,0
20240319,155100,29368740,8940,8940,8940,8940,0
20240319,155000,29368740,8940,8940,8940,8940,0
20240319,154900,29368740,8940,8940,8940,8940,0
20240319,154800,29368740,8940,8940,8940,8940,0
20240319,154700,29368740,8940,8940,8940,8940,0
20240319,154600,29368740,8940,8940,8940,8940,0
20240319,154500,29368740,8940,8940,8940,8940,0
20240319,154400,29368740,8940,8940,8940,8940,0
20240319,154300,29368740,8940,8940,8940,8940,0
20240319,154200,29368740,8940,8940,8940,8940,0
20240319,154100,29368740,8940,8940,8940,8940,0
20240319,154000,29368740,8940,8940,8940,8940,0
20240319,153900,29368740,8940,8940,8940,8940,0
20240319,153800,29368740,8940,8940,8940,8940,0
20240319,153700,29368740,8940,8940,8940,8940,0
20240319,153600,29368740,8940,8940,8940,8940,0
20240319,153500,29368740,8940,8940,8940,8940,0
20240319,153400,29368740,8940,8940,8940,8940,0
20240319,153300,29368740,8940,8940,8940,8940,0
20240319,153200,29368740,8940,8940,8940,8940,0
20240319,153100,29368740,8940,8940,8940,8940,0
20240319,153000,29368740,8940,8940,8940,8940,79
20240319,152900,28662480,8950,8950,8950,8950,0
20240319,152800,28662480,8950,8950,8950,8950,0
20240319,152700,28662480,8950,8950,8950,8950,0
20240319,152600,28662480,8950,8950,8950,8950,0
20240319,152500,28662480,8950,8950,8950,8950,0
20240319,152400,28662480,8950,8950,8950,8950,0
20240319,152300,28662480,8950,8950,8950,8950,0
20240319,152200,28662480,8950,8950,8950,8950,0
20240319,152100,28662480,8950,8950,8950,8950,0
20240319,152000,28662480,8950,8950,8950,8950,0
20240319,151900,28662480,8950,8950,8950,8950,0
20240319,151800,28662480,8950,8950,8950,8950,0
20240319,151700,28662480,8950,8950,8950,8950,0
20240319,151600,28662480,8950,8950,8950,8950,0
20240319,151500,28662480,8950,8950,8950,8950,600
20240319,151400,23292480,8950,8950,8950,8950,0
20240319,151300,23292480,8950,8950,8950,8950,0
20240319,151200,23292480,8950,8950,8950,8950,0
20240319,151100,23292480,8950,8950,8950,8950,0
20240319,151000,23292480,8950,8950,8950,8950,0
20240319,150900,23292480,8950,8950,8950,8950,0
20240319,150800,23292480,8950,8950,8950,8950,0
20240319,150700,23292480,8950,8950,8950,8950,0
20240319,150600,23292480,8950,8950,8950,8950,0
20240319,150500,23292480,8950,8950,8950,8950,0
20240319,150400,23292480,8950,8950,8950,8950,0
20240319,150300,23292480,8950,8950,8950,8950,0
20240319,150200,23292480,8950,8950,8950,8950,0
20240319,150100,23292480,8950,8950,8950,8950,0
20240319,150000,23292480,8950,8950,8950,8950,0
20240319,145900,23292480,8950,8950,8950,8950,0
20240319,145800,23292480,8950,8950,8950,8950,0
20240319,145700,23292480,8950,8950,8950,8950,0
20240319,145600,23292480,8950,8950,8950,8950,0
20240319,145500,23292480,8950,8950,8950,8950,1
20240319,145400,23283530,8950,8950,8950,8950,0
20240319,145300,23283530,8950,8950,8950,8950,0
20240319,145200,23283530,8950,8950,8950,8950,0
20240319,145100,23283530,8950,8950,8950,8950,1
20240319,145000,23274580,8950,8950,8950,8950,0
20240319,144900,23274580,8950,8950,8950,8950,0
20240319,144800,23274580,8950,8950,8950,8950,0
20240319,144700,23274580,8950,8950,8950,8950,0
20240319,144600,23274580,8950,8950,8950,8950,100
20240319,144500,22379580,8950,8950,8950,8950,0
20240319,144400,22379580,8950,8950,8950,8950,0
20240319,144300,22379580,8950,8950,8950,8950,0
20240319,144200,22379580,8950,8950,8950,8950,0
20240319,144100,22379580,8950,8950,8950,8940,179
20240319,144000,20777820,8940,8940,8940,8940,0
20240319,143900,20777820,8940,8940,8940,8940,1
20240319,143800,20768880,8950,8950,8950,8950,0
20240319,143700,20768880,8950,8950,8950,8950,0
20240319,143600,20768880,8950,8950,8950,8950,0
20240319,143500,20768880,8950,8950,8950,8950,0
20240319,143400,20768880,8950,8950,8950,8950,0
20240319,143300,20768880,8950,8950,8950,8950,0
20240319,143200,20768880,8950,8950,8950,8950,0
20240319,143100,20768880,8950,8950,8950,8950,0
20240319,143000,20768880,8950,8950,8950,8950,0
20240319,142900,20768880,8950,8950,8950,8950,0
20240319,142800,20768880,8950,8950,8950,8950,0
20240319,142700,20768880,8950,8950,8950,8950,0
20240319,142600,20768880,8950,8950,8950,8950,0
20240319,142500,20768880,8950,8950,8950,8950,0
20240319,142400,20768880,8950,8950,8950,8950,0
20240319,142300,20768880,8950,8950,8950,8950,0
20240319,142200,20768880,8950,8950,8950,8950,0
20240319,142100,20768880,8950,8950,8950,8950,0
20240319,142000,20768880,8950,8950,8950,8950,0
20240319,141900,20768880,8950,8950,8950,8950,0
20240319,141800,20768880,8950,8950,8950,8950,0
20240319,141700,20768880,8950,8950,8950,8950,0
20240319,141600,20768880,8950,8950,8950,8950,0
20240319,141500,20768880,8950,8950,8950,8950,0
20240319,141400,20768880,8950,8950,8950,8950,0
20240319,141300,20768880,8950,8950,8950,8950,0
20240319,141200,20768880,8950,8950,8950,8950,0
20240319,141100,20768880,8950,8950,8950,8950,0
20240319,141000,20768880,8950,8950,8950,8950,0
20240319,140900,20768880,8950,8950,8950,8950,0
20240319,140800,20768880,8950,8950,8950,8950,0
20240319,140700,20768880,8950,8970,8970,8950,163
20240319,140600,19309070,8970,8970,8970,8970,0
20240319,140500,19309070,8970,8970,8970,8970,3
20240319,140400,19282160,8970,8960,8970,8960,104
20240319,140300,18349380,8960,8960,8960,8960,0
20240319,140200,18349380,8960,8960,8960,8960,0
20240319,140100,18349380,8960,8960,8960,8960,0
20240319,140000,18349380,8960,8960,8960,8960,0
20240319,135900,18349380,8960,8960,8960,8960,0
20240319,135800,18349380,8960,8960,8960,8960,0
20240319,135700,18349380,8960,8960,8960,8960,0
20240319,135600,18349380,8960,8960,8960,8960,0
20240319,135500,18349380,8960,8960,8960,8960,0
20240319,135400,18349380,8960,8960,8960,8960,0
20240319,135300,18349380,8960,8960,8960,8960,0
20240319,135200,18349380,8960,8960,8960,8960,2
20240319,135100,18331460,8960,8960,8960,8960,0
20240319,135000,18331460,8960,8960,8960,8960,4
20240319,134900,18295620,8960,8960,8960,8960,0
20240319,134800,18295620,8960,8960,8960,8960,0
20240319,134700,18295620,8960,8960,8960,8960,0
20240319,134600,18295620,8960,8960,8960,8960,0
20240319,134500,18295620,8960,8960,8960,8960,0
20240319,134400,18295620,8960,8960,8960,8960,0
20240319,134300,18295620,8960,8960,8960,8960,0
20240319,134200,18295620,8960,8960,8960,8960,0
20240319,134100,18295620,8960,8960,8960,8960,0
20240319,134000,18295620,8960,8960,8960,8960,0
20240319,133900,18295620,8960,8960,8960,8960,0
20240319,133800,18295620,8960,8960,8960,8960,0
20240319,133700,18295620,8960,8960,8960,8960,0
20240319,133600,18295620,8960,8960,8960,8960,0
20240319,133500,18295620,8960,8960,8960,8960,0
20240319,133400,18295620,8960,8960,8960,8960,0
20240319,133300,18295620,8960,8960,8960,8960,0
20240319,133200,18295620,8960,8960,8960,8960,0
20240319,133100,18295620,8960,8960,8960,8960,0
20240319,133000,18295620,8960,8960,8960,8960,0
20240319,132900,18295620,8960,8960,8960,8960,0
20240319,132800,18295620,8960,8960,8960,8960,0
20240319,132700,18295620,8960,8960,8960,8960,0
20240319,132600,18295620,8960,8960,8960,8960,0
20240319,132500,18295620,8960,8960,8960,8960,0
20240319,132400,18295620,8960,8960,8960,8960,0
20240319,132300,18295620,8960,8960,8960,8960,0
20240319,132200,18295620,8960,8960,8960,8960,0
20240319,132100,18295620,8960,8960,8960,8960,0
20240319,132000,18295620,8960,8960,8960,8960,0
20240319,131900,18295620,8960,8960,8960,8960,0
20240319,131800,18295620,8960,8960,8960,8960,0
20240319,131700,18295620,8960,8960,8960,8960,0
20240319,131600,18295620,8960,8960,8960,8960,0
20240319,131500,18295620,8960,8960,8960,8960,0
20240319,131400,18295620,8960,8960,8960,8960,4
20240319,131300,18259780,8970,8970,8970,8970,0
20240319,131200,18259780,8970,8970,8970,8970,0
20240319,131100,18259780,8970,8970,8970,8970,0
20240319,131000,18259780,8970,8970,8970,8970,0
20240319,130900,18259780,8970,8970,8970,8970,0
20240319,130800,18259780,8970,8970,8970,8970,0
20240319,130700,18259780,8970,8970,8970,8970,0
20240319,130600,18259780,8970,8970,8970,8970,0
20240319,130500,18259780,8970,8970,8970,8970,0
20240319,130400,18259780,8970,8970,8970,8970,300
20240319,130300,15568780,8920,8920,8920,8920,0
20240319,130200,15568780,8920,8920,8920,8920,3
20240319,130100,15542020,8960,8960,8960,8960,0
20240319,130000,15542020,8960,8960,8960,8960,0
20240319,125900,15542020,8960,8960,8960,8960,0
20240319,125800,15542020,8960,8960,8960,8960,0
20240319,125700,15542020,8960,8960,8960,8960,0
20240319,125600,15542020,8960,8960,8960,8960,0
20240319,125500,15542020,8960,8960,8960,8960,0
20240319,125400,15542020,8960,8960,8960,8960,0
20240319,125300,15542020,8960,8960,8960,8960,0
20240319,125200,15542020,8960,8960,8960,8960,0
20240319,125100,15542020,8960,8960,8960,8960,0
20240319,125000,15542020,8960,8960,8960,8960,0
20240319,124900,15542020,8960,8960,8960,8960,4
20240319,124800,15506180,8930,8930,8930,8930,0
20240319,124700,15506180,8930,8930,8930,8930,0
20240319,124600,15506180,8930,8930,8930,8930,0
20240319,124500,15506180,8930,8920,8930,8910,113
20240319,124400,14498190,8920,8920,8920,8920,3
20240319,124300,14471430,8930,8950,8950,8930,87
20240319,124200,13693940,8930,8930,8930,8930,3
20240319,124100,13667150,8950,8950,8950,8950,0
20240319,124000,13667150,8950,8950,8950,8950,0
20240319,123900,13667150,8950,8950,8950,8950,0
20240319,123800,13667150,8950,8950,8950,8950,10
20240319,123700,13577650,8940,8930,8940,8930,15
20240319,123600,13443690,8930,8930,8930,8930,14
20240319,123500,13318670,8930,8950,8950,8930,391
20240319,123400,9820300,8960,8960,8960,8960,0
20240319,123300,9820300,8960,8960,8960,8960,0
20240319,123200,9820300,8960,8950,8960,8950,4
20240319,123100,9784490,8960,8960,8960,8960,3
20240319,123000,9757610,8950,8950,8950,8950,0
20240319,122900,9757610,8950,8950,8950,8950,0
20240319,122800,9757610,8950,8950,8950,8950,0
20240319,122700,9757610,8950,8950,8950,8950,0
20240319,122600,9757610,8950,8950,8950,8950,0
20240319,122500,9757610,8950,8950,8950,8950,0
20240319,122400,9757610,8950,8960,8960,8950,24
20240319,122300,9542580,8970,8970,8970,8970,0
20240319,122200,9542580,8970,8970,8970,8970,16
20240319,122100,9399060,8960,8960,8960,8960,1
20240319,122000,9390100,8970,8970,8970,8970,0
20240319,121900,9390100,8970,8970,8970,8970,0
20240319,121800,9390100,8970,8970,8970,8970,0
20240319,121700,9390100,8970,8970,8970,8970,0
20240319,121600,9390100,8970,8970,8970,8970,0
20240319,121500,9390100,8970,8970,8970,8970,0
20240319,121400,9390100,8970,8970,8970,8970,0
20240319,121300,9390100,8970,8970,8970,8970,0
20240319,121200,9390100,8970,8970,8970,8970,0
20240319,121100,9390100,8970,8970,8970,8970,0
20240319,121000,9390100,8970,8970,8970,8970,0
20240319,120900,9390100,8970,8970,8970,8970,0
20240319,120800,9390100,8970,8970,8970,8970,0
20240319,120700,9390100,8970,8970,8970,8970,0
20240319,120600,9390100,8970,8970,8970,8970,0
20240319,120500,9390100,8970,8970,8970,8970,0
20240319,120400,9390100,8970,8970,8970,8970,0
20240319,120300,9390100,8970,8970,8970,8970,0
20240319,120200,9390100,8970,8970,8970,8970,0
20240319,120100,9390100,8970,8970,8970,8970,0
20240319,120000,9390100,8970,8970,8970,8970,1
20240319,115900,9381130,8980,8980,8980,8980,0
20240319,115800,9381130,8980,8980,8980,8980,0
20240319,115700,9381130,8980,8980,8980,8980,0
20240319,115600,9381130,8980,8980,8980,8980,0
20240319,115500,9381130,8980,8980,8980,8980,0
20240319,115400,9381130,8980,8980,8980,8980,0
20240319,115300,9381130,8980,8980,8980,8980,0
20240319,115200,9381130,8980,8980,8980,8980,0
20240319,115100,9381130,8980,8980,8980,8980,0
20240319,115000,9381130,8980,8980,8980,8980,0
20240319,114900,9381130,8980,8980,8980,8980,0
20240319,114800,9381130,8980,8980,8980,8980,0
20240319,114700,9381130,8980,8980,8980,8980,0
20240319,114600,9381130,8980,8980,8980,8980,0
20240319,114500,9381130,8980,8980,8980,8980,0
20240319,114400,9381130,8980,8980,8980,8980,0
20240319,114300,9381130,8980,8980,8980,8980,0
20240319,114200,9381130,8980,8980,8980,8980,0
20240319,114100,9381130,8980,8980,8980,8980,0
20240319,114000,9381130,8980,8980,8980,8980,0
20240319,113900,9381130,8980,8960,8980,8960,30
20240319,113800,9112250,8950,8950,8950,8950,0
20240319,113700,9112250,8950,8950,8950,8950,0
20240319,113600,9112250,8950,8950,8950,8950,0
20240319,113500,9112250,8950,8950,8950,8950,2
20240319,113400,9094350,8960,8950,8960,8950,12
20240319,113300,8986850,8950,8960,8960,8950,66
20240319,113200,8395510,8990,8990,8990,8990,0
20240319,113100,8395510,8990,8990,8990,8990,0
20240319,113000,8395510,8990,8990,8990,8990,0
20240319,112900,8395510,8990,8990,8990,8990,0
20240319,112800,8395510,8990,8990,8990,8990,0
20240319,112700,8395510,8990,8990,8990,8990,0
20240319,112600,8395510,8990,8990,8990,8990,0
20240319,112500,8395510,8990,8990,8990,8990,0
20240319,112400,8395510,8990,8990,8990,8990,0
20240319,112300,8395510,8990,8990,8990,8990,0
20240319,112200,8395510,8990,8990,8990,8990,0
20240319,112100,8395510,8990,8990,8990,8990,1
20240319,112000,8386520,8950,8950,8950,8950,0
20240319,111900,8386520,8950,8950,8950,8950,0
20240319,111800,8386520,8950,8950,8950,8950,0
20240319,111700,8386520,8950,8950,8950,8950,0
20240319,111600,8386520,8950,8950,8950,8950,0
20240319,111500,8386520,8950,8950,8950,8950,0
20240319,111400,8386520,8950,8950,8950,8950,0
20240319,111300,8386520,8950,8950,8950,8950,0
20240319,111200,8386520,8950,8950,8950,8950,0
20240319,111100,8386520,8950,8950,8950,8950,0
20240319,111000,8386520,8950,8950,8950,8950,0
20240319,110900,8386520,8950,8950,8950,8950,0
20240319,110800,8386520,8950,8950,8950,8950,0
20240319,110700,8386520,8950,8950,8950,8950,0
20240319,110600,8386520,8950,8950,8950,8950,0
20240319,110500,8386520,8950,8950,8950,8950,0
20240319,110400,8386520,8950,8950,8950,8950,0
20240319,110300,8386520,8950,8950,8950,8950,0
20240319,110200,8386520,8950,8950,8950,8950,0
20240319,110100,8386520,8950,8950,8950,8950,0
20240319,110000,8386520,8950,8950,8950,8950,0
20240319,105900,8386520,8950,8950,8950,8950,10
20240319,105800,8297020,8950,8950,8950,8950,0
20240319,105700,8297020,8950,8950,8950,8950,100
20240319,105600,7402020,9000,8970,9000,8970,70
20240319,105500,6773900,8960,8960,8960,8960,0
20240319,105400,6773900,8960,8960,8960,8960,0
20240319,105300,6773900,8960,8960,8960,8960,0
20240319,105200,6773900,8960,8960,8960,8960,0
20240319,105100,6773900,8960,8960,8960,8960,0
20240319,105000,6773900,8960,8960,8960,8960,0
20240319,104900,6773900,8960,8960,8960,8960,0
20240319,104800,6773900,8960,8960,8960,8960,0
20240319,104700,6773900,8960,8960,8960,8960,0
20240319,104600,6773900,8960,8960,8960,8960,0
20240319,104500,6773900,8960,8960,8960,8960,0
20240319,104400,6773900,8960,8960,8960,8960,25
20240319,104300,6549900,8960,8960,8960,8960,0
20240319,104200,6549900,8960,8960,8960,8960,0
20240319,104100,6549900,8960,8960,8960,8960,0
20240319,104000,6549900,8960,8960,8960,8960,0
20240319,103900,6549900,8960,8960,8960,8960,0
20240319,103800,6549900,8960,8960,8960,8960,0
20240319,103700,6549900,8960,8960,8960,8960,1
20240319,103600,6540940,8960,8960,8960,8960,1
20240319,103500,6531980,8970,8990,8990,8960,45
20240319,103400,6128110,8990,8990,8990,8990,0
20240319,103300,6128110,8990,8990,8990,8990,0
20240319,103200,6128110,8990,8990,8990,8990,0
20240319,103100,6128110,8990,8990,8990,8990,0
20240319,103000,6128110,8990,8990,8990,8990,0
20240319,102900,6128110,8990,8990,8990,8990,0
20240319,102800,6128110,8990,8990,8990,8990,0
20240319,102700,6128110,8990,8990,8990,8990,0
20240319,102600,6128110,8990,8990,8990,8990,0
20240319,102500,6128110,8990,8990,8990,8990,0
20240319,102400,6128110,8990,8990,8990,8990,0
20240319,102300,6128110,8990,8990,8990,8990,0
20240319,102200,6128110,8990,8990,8990,8990,0
20240319,102100,6128110,8990,8990,8990,8990,0
20240319,102000,6128110,8990,8990,8990,8990,0
20240319,101900,6128110,8990,8990,8990,8990,0
20240319,101800,6128110,8990,8990,8990,8990,0
20240319,101700,6128110,8990,8990,8990,8990,0
20240319,101600,6128110,8990,8990,8990,8990,2
20240319,101500,6110130,8990,8990,8990,8990,0
20240319,101400,6110130,8990,8990,8990,8990,13
20240319,101300,5993260,9000,9000,9000,9000,0
20240319,101200,5993260,9000,9000,9000,9000,0
20240319,101100,5993260,9000,9000,9000,9000,0
20240319,101000,5993260,9000,9000,9000,9000,0
20240319,100900,5993260,9000,9000,9000,9000,2
20240319,100800,5975260,9000,9000,9000,9000,0
20240319,100700,5975260,9000,9000,9000,9000,3
20240319,100600,5948260,9000,9000,9000,9000,0
20240319,100500,5948260,9000,9000,9000,9000,0
20240319,100400,5948260,9000,9000,9000,9000,0
20240319,100300,5948260,9000,9000,9000,9000,0
20240319,100200,5948260,9000,9000,9000,9000,11
20240319,100100,5849260,9000,9000,9000,9000,0
20240319,100000,5849260,9000,9000,9000,9000,1
20240319,095900,5840260,8980,8980,8980,8980,0
20240319,095800,5840260,8980,8980,8980,8980,0
20240319,095700,5840260,8980,8980,8980,8980,0
20240319,095600,5840260,8980,8980,8980,8980,0
20240319,095500,5840260,8980,8980,8980,8980,0
20240319,095400,5840260,8980,8980,8980,8980,0
20240319,095300,5840260,8980,8980,8980,8980,0
20240319,095200,5840260,8980,8980,8980,8980,0
20240319,095100,5840260,8980,8980,8980,8980,0
20240319,095000,5840260,8980,8980,8980,8980,0
20240319,094900,5840260,8980,8980,8980,8980,0
20240319,094800,5840260,8980,8980,8980,8980,0
20240319,094700,5840260,8980,8980,8980,8980,1
20240319,094600,5831280,8990,8990,8990,8990,0
20240319,094500,5831280,8990,8990,8990,8990,4
20240319,094400,5795320,8990,8990,8990,8990,10
20240319,094300,5705420,8990,8990,8990,8990,2
20240319,094200,5687440,8990,8990,8990,8990,0
20240319,094100,5687440,8990,8990,8990,8990,0
20240319,094000,5687440,8990,8990,8990,8990,0
20240319,093900,5687440,8990,8990,8990,8990,0
20240319,093800,5687440,8990,8990,8990,8990,0
20240319,093700,5687440,8990,8990,8990,8990,0
20240319,093600,5687440,8990,8990,8990,8990,0
20240319,093500,5687440,8990,8990,8990,8990,1
20240319,093400,5678450,9000,9000,9000,9000,0
20240319,093300,5678450,9000,9000,9000,9000,0
20240319,093200,5678450,9000,9000,9000,9000,0
20240319,093100,5678450,9000,9000,9000,9000,0
20240319,093000,5678450,9000,9000,9000,9000,0
20240319,092900,5678450,9000,9000,9000,9000,0
20240319,092800,5678450,9000,9000,9000,9000,0
20240319,092700,5678450,9000,9000,9000,9000,0
20240319,092600,5678450,9000,9000,9000,9000,0
20240319,092500,5678450,9000,9000,9000,9000,3
20240319,092400,5651450,9000,9000,9000,9000,0
20240319,092300,5651450,9000,9000,9000,9000,0
20240319,092200,5651450,9000,9000,9000,9000,0
20240319,092100,5651450,9000,9000,9000,9000,0
20240319,092000,5651450,9000,9010,9010,9000,361
20240319,091900,2399210,9010,9010,9010,9010,1
20240319,091800,2390200,9020,9020,9020,9020,0
20240319,091700,2390200,9020,9020,9020,9020,0
20240319,091600,2390200,9020,9020,9020,9020,0
20240319,091500,2390200,9020,9020,9020,9020,0
20240319,091400,2390200,9020,9020,9020,9020,0
20240319,091300,2390200,9020,9020,9020,9020,5
20240319,091200,2345100,9020,9020,9020,9020,5
20240319,091100,2300000,9020,9020,9020,9020,0
20240319,091000,2300000,9020,9020,9020,9020,1
20240319,090900,2290980,9020,9020,9020,9020,1
20240319,090800,2281960,9020,9020,9020,9020,1
20240319,090700,2272940,9010,9010,9010,9010,0
20240319,090600,2272940,9010,9010,9010,9010,0
20240319,090500,2272940,9010,9010,9010,9010,0
20240319,090400,2272940,9010,9010,9010,9010,10
20240319,090300,2182840,9020,9020,9020,9020,93
20240319,090200,1343980,9020,9020,9020,9020,3
20240319,090100,1316920,9020,9020,9020,9020,10
20240319,090000,1226720,9020,9020,9020,9020,136