KissMeData/044820/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,192600,15351080,9850,9850,9850,9850,142
20240318,192500,15351080,9850,9850,9850,9850,0
20240318,192400,15351080,9850,9850,9850,9850,0
20240318,192300,15351080,9850,9850,9850,9850,0
20240318,192200,15351080,9850,9850,9850,9850,0
20240318,192100,15351080,9850,9850,9850,9850,0
20240318,192000,15351080,9850,9850,9850,9850,0
20240318,191900,15351080,9850,9850,9850,9850,0
20240318,191800,15351080,9850,9850,9850,9850,0
20240318,191700,15351080,9850,9850,9850,9850,0
20240318,191600,15351080,9850,9850,9850,9850,0
20240318,191500,15351080,9850,9850,9850,9850,0
20240318,191400,15351080,9850,9850,9850,9850,0
20240318,191300,15351080,9850,9850,9850,9850,0
20240318,191200,15351080,9850,9850,9850,9850,0
20240318,191100,15351080,9850,9850,9850,9850,0
20240318,191000,15351080,9850,9850,9850,9850,0
20240318,190900,15351080,9850,9850,9850,9850,0
20240318,190800,15351080,9850,9850,9850,9850,0
20240318,190700,15351080,9850,9850,9850,9850,0
20240318,190600,15351080,9850,9850,9850,9850,0
20240318,190500,15351080,9850,9850,9850,9850,0
20240318,190400,15351080,9850,9850,9850,9850,0
20240318,190300,15351080,9850,9850,9850,9850,0
20240318,190200,15351080,9850,9850,9850,9850,0
20240318,190100,15351080,9850,9850,9850,9850,0
20240318,190000,15351080,9850,9850,9850,9850,0
20240318,185900,15351080,9850,9850,9850,9850,0
20240318,185800,15351080,9850,9850,9850,9850,0
20240318,185700,15351080,9850,9850,9850,9850,0
20240318,185600,15351080,9850,9850,9850,9850,142
20240318,185500,15351080,9850,9850,9850,9850,0
20240318,185400,15351080,9850,9850,9850,9850,0
20240318,185300,15351080,9850,9850,9850,9850,0
20240318,185200,15351080,9850,9850,9850,9850,0
20240318,185100,15351080,9850,9850,9850,9850,0
20240318,185000,15351080,9850,9850,9850,9850,0
20240318,184900,15351080,9850,9850,9850,9850,0
20240318,184800,15351080,9850,9850,9850,9850,0
20240318,184700,15351080,9850,9850,9850,9850,0
20240318,184600,15351080,9850,9850,9850,9850,0
20240318,184500,15351080,9850,9850,9850,9850,0
20240318,184400,15351080,9850,9850,9850,9850,0
20240318,184300,15351080,9850,9850,9850,9850,0
20240318,184200,15351080,9850,9850,9850,9850,0
20240318,184100,15351080,9850,9850,9850,9850,0
20240318,184000,15351080,9850,9850,9850,9850,0
20240318,183900,15351080,9850,9850,9850,9850,0
20240318,183800,15351080,9850,9850,9850,9850,0
20240318,183700,15351080,9850,9850,9850,9850,0
20240318,183600,15351080,9850,9850,9850,9850,0
20240318,183500,15351080,9850,9850,9850,9850,0
20240318,183400,15351080,9850,9850,9850,9850,0
20240318,183300,15351080,9850,9850,9850,9850,0
20240318,183200,15351080,9850,9850,9850,9850,0
20240318,183100,15351080,9850,9850,9850,9850,0
20240318,183000,15351080,9850,9850,9850,9850,0
20240318,182900,15351080,9850,9850,9850,9850,0
20240318,182800,15351080,9850,9850,9850,9850,0
20240318,182700,15351080,9850,9850,9850,9850,0
20240318,182600,15351080,9850,9850,9850,9850,142
20240318,182500,15351080,9850,9850,9850,9850,0
20240318,182400,15351080,9850,9850,9850,9850,0
20240318,182300,15351080,9850,9850,9850,9850,0
20240318,182200,15351080,9850,9850,9850,9850,0
20240318,182100,15351080,9850,9850,9850,9850,0
20240318,182000,15351080,9850,9850,9850,9850,0
20240318,181900,15351080,9850,9850,9850,9850,0
20240318,181800,15351080,9850,9850,9850,9850,0
20240318,181700,15351080,9850,9850,9850,9850,0
20240318,181600,15351080,9850,9850,9850,9850,0
20240318,181500,15351080,9850,9850,9850,9850,0
20240318,181400,15351080,9850,9850,9850,9850,0
20240318,181300,15351080,9850,9850,9850,9850,0
20240318,181200,15351080,9850,9850,9850,9850,0
20240318,181100,15351080,9850,9850,9850,9850,0
20240318,181000,15351080,9850,9850,9850,9850,0
20240318,180900,15351080,9850,9850,9850,9850,0
20240318,180800,15351080,9850,9850,9850,9850,0
20240318,180700,15351080,9850,9850,9850,9850,0
20240318,180600,15351080,9850,9850,9850,9850,0
20240318,180500,15351080,9850,9850,9850,9850,0
20240318,180400,15351080,9850,9850,9850,9850,0
20240318,180300,15351080,9850,9850,9850,9850,0
20240318,180200,15351080,9850,9850,9850,9850,0
20240318,180100,15351080,9850,9850,9850,9850,0
20240318,180000,15351080,9850,9850,9850,9850,0
20240318,175900,15351080,9850,9850,9850,9850,0
20240318,175800,15351080,9850,9850,9850,9850,0
20240318,175700,15351080,9850,9850,9850,9850,0
20240318,175600,15351080,9850,9850,9850,9850,142
20240318,175500,15351080,9850,9850,9850,9850,0
20240318,175400,15351080,9850,9850,9850,9850,0
20240318,175300,15351080,9850,9850,9850,9850,0
20240318,175200,15351080,9850,9850,9850,9850,0
20240318,175100,15351080,9850,9850,9850,9850,0
20240318,175000,15351080,9850,9850,9850,9850,0
20240318,174900,15351080,9850,9850,9850,9850,0
20240318,174800,15351080,9850,9850,9850,9850,0
20240318,174700,15351080,9850,9850,9850,9850,0
20240318,174600,15351080,9850,9850,9850,9850,0
20240318,174500,15351080,9850,9850,9850,9850,0
20240318,174400,15351080,9850,9850,9850,9850,0
20240318,174300,15351080,9850,9850,9850,9850,0
20240318,174200,15351080,9850,9850,9850,9850,0
20240318,174100,15351080,9850,9850,9850,9850,0
20240318,174000,15351080,9850,9850,9850,9850,0
20240318,173900,15351080,9850,9850,9850,9850,0
20240318,173800,15351080,9850,9850,9850,9850,0
20240318,173700,15351080,9850,9850,9850,9850,0
20240318,173600,15351080,9850,9850,9850,9850,0
20240318,173500,15351080,9850,9850,9850,9850,0
20240318,173400,15351080,9850,9850,9850,9850,0
20240318,173300,15351080,9850,9850,9850,9850,0
20240318,173200,15351080,9850,9850,9850,9850,0
20240318,173100,15351080,9850,9850,9850,9850,0
20240318,173000,15351080,9850,9850,9850,9850,0
20240318,172900,15351080,9850,9850,9850,9850,0
20240318,172800,15351080,9850,9850,9850,9850,0
20240318,172700,15351080,9850,9850,9850,9850,0
20240318,172600,15351080,9850,9850,9850,9850,142
20240318,172500,15351080,9850,9850,9850,9850,0
20240318,172400,15351080,9850,9850,9850,9850,0
20240318,172300,15351080,9850,9850,9850,9850,0
20240318,172200,15351080,9850,9850,9850,9850,0
20240318,172100,15351080,9850,9850,9850,9850,0
20240318,172000,15351080,9850,9850,9850,9850,0
20240318,171900,15351080,9850,9850,9850,9850,0
20240318,171800,15351080,9850,9850,9850,9850,0
20240318,171700,15351080,9850,9850,9850,9850,0
20240318,171600,15351080,9850,9850,9850,9850,0
20240318,171500,15351080,9850,9850,9850,9850,0
20240318,171400,15351080,9850,9850,9850,9850,0
20240318,171300,15351080,9850,9850,9850,9850,0
20240318,171200,15351080,9850,9850,9850,9850,0
20240318,171100,15351080,9850,9850,9850,9850,0
20240318,171000,15351080,9850,9850,9850,9850,0
20240318,170900,15351080,9850,9850,9850,9850,0
20240318,170800,15351080,9850,9850,9850,9850,0
20240318,170700,15351080,9850,9850,9850,9850,0
20240318,170600,15351080,9850,9850,9850,9850,0
20240318,170500,15351080,9850,9850,9850,9850,0
20240318,170400,15351080,9850,9850,9850,9850,0
20240318,170300,15351080,9850,9850,9850,9850,0
20240318,170200,15351080,9850,9850,9850,9850,0
20240318,170100,15351080,9850,9850,9850,9850,0
20240318,170000,15351080,9850,9850,9850,9850,0
20240318,165900,15351080,9850,9850,9850,9850,0
20240318,165800,15351080,9850,9850,9850,9850,0
20240318,165700,15351080,9850,9850,9850,9850,0
20240318,165600,15351080,9850,9850,9850,9850,142
20240318,165500,15351080,9850,9850,9850,9850,0
20240318,165400,15351080,9850,9850,9850,9850,0
20240318,165300,15351080,9850,9850,9850,9850,0
20240318,165200,15351080,9850,9850,9850,9850,0
20240318,165100,15351080,9850,9850,9850,9850,0
20240318,165000,15351080,9850,9850,9850,9850,0
20240318,164900,15351080,9850,9850,9850,9850,0
20240318,164800,15351080,9850,9850,9850,9850,0
20240318,164700,15351080,9850,9850,9850,9850,0
20240318,164600,15351080,9850,9850,9850,9850,0
20240318,164500,15351080,9850,9850,9850,9850,0
20240318,164400,15351080,9850,9850,9850,9850,0
20240318,164300,15351080,9850,9850,9850,9850,0
20240318,164200,15351080,9850,9850,9850,9850,0
20240318,164100,15351080,9850,9850,9850,9850,0
20240318,164000,15351080,9850,9850,9850,9850,0
20240318,163900,15351080,9850,9850,9850,9850,0
20240318,163800,15351080,9850,9850,9850,9850,0
20240318,163700,15351080,9850,9850,9850,9850,0
20240318,163600,15351080,9850,9850,9850,9850,0
20240318,163500,15351080,9850,9850,9850,9850,0
20240318,163400,15351080,9850,9850,9850,9850,0
20240318,163300,15351080,9850,9850,9850,9850,0
20240318,163200,15351080,9850,9850,9850,9850,0
20240318,163100,15351080,9850,9850,9850,9850,0
20240318,163000,15351080,9850,9850,9850,9850,0
20240318,162900,15351080,9850,9850,9850,9850,0
20240318,162800,15351080,9850,9850,9850,9850,0
20240318,162700,15351080,9850,9850,9850,9850,0
20240318,162600,15351080,9850,9850,9850,9850,142
20240318,162500,15351080,9850,9850,9850,9850,0
20240318,162400,15351080,9850,9850,9850,9850,0
20240318,162300,15351080,9850,9850,9850,9850,0
20240318,162200,15351080,9850,9850,9850,9850,0
20240318,162100,15351080,9850,9850,9850,9850,0
20240318,162000,15351080,9850,9850,9850,9850,0
20240318,161900,15351080,9850,9850,9850,9850,0
20240318,161800,15351080,9850,9850,9850,9850,0
20240318,161700,15351080,9850,9850,9850,9850,0
20240318,161600,15351080,9850,9850,9850,9850,0
20240318,161500,15351080,9850,9850,9850,9850,0
20240318,161400,15351080,9850,9850,9850,9850,0
20240318,161300,15351080,9850,9850,9850,9850,0
20240318,161200,15351080,9850,9850,9850,9850,0
20240318,161100,15351080,9850,9850,9850,9850,0
20240318,161000,15351080,9850,9850,9850,9850,0
20240318,160900,15351080,9850,9850,9850,9850,0
20240318,160800,15351080,9850,9850,9850,9850,0
20240318,160700,15351080,9850,9850,9850,9850,0
20240318,160600,15351080,9850,9850,9850,9850,0
20240318,160500,15351080,9850,9850,9850,9850,0
20240318,160400,15351080,9850,9850,9850,9850,0
20240318,160300,15351080,9850,9850,9850,9850,0
20240318,160200,15351080,9850,9850,9850,9850,0
20240318,160100,15351080,9850,9850,9850,9850,0
20240318,160000,15351080,9850,9850,9850,9850,0
20240318,155900,15351080,9850,9850,9850,9850,0
20240318,155800,15351080,9850,9850,9850,9850,0
20240318,155700,15351080,9850,9850,9850,9850,0
20240318,155600,15351080,9850,9850,9850,9850,142
20240318,155500,15351080,9850,9850,9850,9850,0
20240318,155400,15351080,9850,9850,9850,9850,0
20240318,155300,15351080,9850,9850,9850,9850,0
20240318,155200,15351080,9850,9850,9850,9850,0
20240318,155100,15351080,9850,9850,9850,9850,0
20240318,155000,15351080,9850,9850,9850,9850,0
20240318,154900,15351080,9850,9850,9850,9850,0
20240318,154800,15351080,9850,9850,9850,9850,0
20240318,154700,15351080,9850,9850,9850,9850,0
20240318,154600,15351080,9850,9850,9850,9850,0
20240318,154500,15351080,9850,9850,9850,9850,0
20240318,154400,15351080,9850,9850,9850,9850,0
20240318,154300,15351080,9850,9850,9850,9850,0
20240318,154200,15351080,9850,9850,9850,9850,0
20240318,154100,15351080,9850,9850,9850,9850,0
20240318,154000,15351080,9850,9850,9850,9850,0
20240318,153900,15351080,9850,9850,9850,9850,0
20240318,153800,15351080,9850,9850,9850,9850,0
20240318,153700,15351080,9850,9850,9850,9850,0
20240318,153600,15351080,9850,9850,9850,9850,0
20240318,153500,15351080,9850,9850,9850,9850,0
20240318,153400,15351080,9850,9850,9850,9850,0
20240318,153300,15351080,9850,9850,9850,9850,0
20240318,153200,15351080,9850,9850,9850,9850,0
20240318,153100,15351080,9850,9850,9850,9850,0
20240318,153000,15351080,9850,9850,9850,9850,142
20240318,152900,13952380,9850,9850,9850,9850,0
20240318,152800,13952380,9850,9850,9850,9850,0
20240318,152700,13952380,9850,9850,9850,9850,0
20240318,152600,13952380,9850,9850,9850,9850,0
20240318,152500,13952380,9850,9850,9850,9850,0
20240318,152400,13952380,9850,9850,9850,9850,0
20240318,152300,13952380,9850,9850,9850,9850,0
20240318,152200,13952380,9850,9850,9850,9850,0
20240318,152100,13952380,9850,9850,9850,9850,0
20240318,152000,13952380,9850,9850,9850,9850,0
20240318,151900,13952380,9850,9850,9850,9850,0
20240318,151800,13952380,9850,9850,9850,9850,4
20240318,151700,13912980,9850,9850,9850,9850,0
20240318,151600,13912980,9850,9850,9850,9850,0
20240318,151500,13912980,9850,9850,9850,9850,0
20240318,151400,13912980,9850,9850,9850,9850,0
20240318,151300,13912980,9850,9850,9850,9850,13
20240318,151200,13784930,9860,9850,9860,9850,25
20240318,151100,13538660,9840,9840,9840,9840,0
20240318,151000,13538660,9840,9840,9840,9840,0
20240318,150900,13538660,9840,9840,9840,9840,0
20240318,150800,13538660,9840,9840,9840,9840,0
20240318,150700,13538660,9840,9840,9840,9840,0
20240318,150600,13538660,9840,9840,9840,9840,0
20240318,150500,13538660,9840,9840,9840,9840,0
20240318,150400,13538660,9840,9840,9840,9840,0
20240318,150300,13538660,9840,9840,9840,9840,0
20240318,150200,13538660,9840,9840,9840,9840,0
20240318,150100,13538660,9840,9840,9840,9840,0
20240318,150000,13538660,9840,9840,9840,9840,2
20240318,145900,13518980,9850,9850,9850,9850,2
20240318,145800,13499280,9840,9840,9840,9840,2
20240318,145700,13479600,9850,9850,9850,9850,3
20240318,145600,13450050,9850,9850,9850,9850,0
20240318,145500,13450050,9850,9850,9850,9850,2
20240318,145400,13430350,9840,9840,9840,9840,0
20240318,145300,13430350,9840,9850,9850,9840,4
20240318,145200,13390960,9850,9850,9850,9850,0
20240318,145100,13390960,9850,9850,9850,9850,2
20240318,145000,13371260,9850,9840,9850,9840,2
20240318,144900,13351570,9840,9840,9840,9840,3
20240318,144800,13322050,9850,9850,9850,9850,0
20240318,144700,13322050,9850,9850,9850,9850,0
20240318,144600,13322050,9850,9850,9850,9850,5
20240318,144500,13272800,9850,9850,9850,9850,0
20240318,144400,13272800,9850,9840,9850,9840,3
20240318,144300,13243260,9850,9850,9850,9850,0
20240318,144200,13243260,9850,9850,9850,9850,2
20240318,144100,13223560,9840,9840,9840,9840,0
20240318,144000,13223560,9840,9840,9840,9840,3
20240318,143900,13194040,9850,9850,9850,9850,0
20240318,143800,13194040,9850,9850,9850,9850,2
20240318,143700,13174340,9840,9840,9840,9840,0
20240318,143600,13174340,9840,9840,9840,9840,2
20240318,143500,13154660,9850,9850,9850,9850,0
20240318,143400,13154660,9850,9840,9850,9840,10
20240318,143300,13056230,9840,9840,9840,9840,0
20240318,143200,13056230,9840,9850,9850,9840,3
20240318,143100,13026690,9840,9840,9840,9840,10
20240318,143000,12928290,9850,9850,9850,9850,3
20240318,142900,12898740,9850,9850,9850,9850,1
20240318,142800,12888890,9840,9850,9850,9840,3
20240318,142700,12859350,9850,9850,9850,9850,0
20240318,142600,12859350,9850,9850,9850,9850,0
20240318,142500,12859350,9850,9850,9850,9850,3
20240318,142400,12829800,9850,9850,9850,9850,1
20240318,142300,12819950,9840,9840,9850,9830,7
20240318,142200,12751060,9850,9850,9850,9850,0
20240318,142100,12751060,9850,9850,9850,9850,2
20240318,142000,12731360,9850,9840,9850,9840,2
20240318,141900,12711670,9840,9840,9840,9840,1
20240318,141800,12701830,9850,9850,9850,9850,0
20240318,141700,12701830,9850,9840,9850,9840,3
20240318,141600,12672300,9830,9830,9830,9830,1
20240318,141500,12662470,9850,9840,9850,9840,4
20240318,141400,12623100,9850,9850,9850,9850,0
20240318,141300,12623100,9850,9840,9850,9840,3
20240318,141200,12593570,9850,9840,9850,9840,3
20240318,141100,12564030,9830,9840,9850,9830,4
20240318,141000,12524670,9850,9840,9850,9840,3
20240318,140900,12495140,9840,9840,9840,9840,1
20240318,140800,12485300,9850,9850,9850,9850,0
20240318,140700,12485300,9850,9850,9850,9840,4
20240318,140600,12445910,9840,9840,9840,9840,1
20240318,140500,12436070,9840,9840,9840,9840,0
20240318,140400,12436070,9840,9840,9850,9840,4
20240318,140300,12396700,9850,9850,9850,9850,0
20240318,140200,12396700,9850,9850,9850,9850,3
20240318,140100,12367150,9850,9850,9850,9850,0
20240318,140000,12367150,9850,9850,9850,9850,2
20240318,135900,12347450,9840,9840,9840,9840,0
20240318,135800,12347450,9840,9840,9840,9840,1
20240318,135700,12337610,9850,9850,9850,9850,0
20240318,135600,12337610,9850,9840,9850,9830,12
20240318,135500,12219490,9850,9850,9850,9850,0
20240318,135400,12219490,9850,9850,9850,9850,2
20240318,135300,12199790,9850,9850,9850,9850,0
20240318,135200,12199790,9850,9850,9850,9850,3
20240318,135100,12170240,9850,9850,9850,9850,0
20240318,135000,12170240,9850,9850,9850,9850,2
20240318,134900,12150540,9850,9850,9850,9850,0
20240318,134800,12150540,9850,9850,9850,9850,3
20240318,134700,12120990,9850,9850,9850,9850,0
20240318,134600,12120990,9850,9850,9850,9850,2
20240318,134500,12101290,9850,9850,9850,9850,0
20240318,134400,12101290,9850,9850,9850,9850,0
20240318,134300,12101290,9850,9850,9850,9850,2
20240318,134200,12081590,9840,9840,9840,9840,1
20240318,134100,12071750,9850,9850,9850,9850,3
20240318,134000,12042200,9850,9850,9850,9850,0
20240318,133900,12042200,9850,9850,9850,9850,2
20240318,133800,12022500,9850,9850,9850,9850,0
20240318,133700,12022500,9850,9850,9850,9850,3
20240318,133600,11992950,9850,9850,9850,9850,0
20240318,133500,11992950,9850,9850,9850,9850,2
20240318,133400,11973250,9850,9850,9850,9850,0
20240318,133300,11973250,9850,9850,9850,9850,2
20240318,133200,11953550,9850,9850,9850,9850,0
20240318,133100,11953550,9850,9850,9850,9850,3
20240318,133000,11924000,9850,9850,9850,9850,0
20240318,132900,11924000,9850,9850,9850,9850,2
20240318,132800,11904300,9850,9850,9850,9850,0
20240318,132700,11904300,9850,9850,9850,9850,3
20240318,132600,11874750,9850,9850,9850,9850,0
20240318,132500,11874750,9850,9850,9850,9850,2
20240318,132400,11855050,9850,9850,9850,9850,0
20240318,132300,11855050,9850,9860,9860,9850,4
20240318,132200,11815630,9860,9860,9860,9860,0
20240318,132100,11815630,9860,9860,9860,9860,3
20240318,132000,11786050,9850,9850,9850,9850,0
20240318,131900,11786050,9850,9850,9850,9850,0
20240318,131800,11786050,9850,9850,9850,9850,1
20240318,131700,11776200,9860,9860,9860,9860,1
20240318,131600,11766340,9850,9850,9860,9850,5
20240318,131500,11717080,9850,9850,9850,9850,0
20240318,131400,11717080,9850,9850,9850,9850,1
20240318,131300,11707230,9860,9850,9860,9850,3
20240318,131200,11677670,9860,9860,9860,9860,2
20240318,131100,11657950,9850,9850,9850,9850,0
20240318,131000,11657950,9850,9850,9850,9850,1
20240318,130900,11648100,9860,9850,9860,9850,2
20240318,130800,11628390,9850,9850,9850,9850,1
20240318,130700,11618540,9860,9860,9860,9860,0
20240318,130600,11618540,9860,9860,9860,9860,6
20240318,130500,11559380,9860,9860,9860,9860,0
20240318,130400,11559380,9860,9860,9860,9860,2
20240318,130300,11539660,9860,9860,9860,9860,0
20240318,130200,11539660,9860,9860,9860,9860,2
20240318,130100,11519940,9850,9850,9850,9850,0
20240318,130000,11519940,9850,9850,9850,9850,1
20240318,125900,11510090,9860,9860,9860,9860,0
20240318,125800,11510090,9860,9850,9860,9850,3
20240318,125700,11480530,9850,9850,9850,9850,0
20240318,125600,11480530,9850,9860,9860,9850,6
20240318,125500,11421380,9860,9860,9860,9860,0
20240318,125400,11421380,9860,9860,9860,9860,0
20240318,125300,11421380,9860,9860,9860,9860,2
20240318,125200,11401660,9860,9860,9860,9860,0
20240318,125100,11401660,9860,9860,9860,9860,2
20240318,125000,11381940,9850,9850,9850,9850,0
20240318,124900,11381940,9850,9850,9850,9850,1
20240318,124800,11372090,9860,9860,9860,9860,0
20240318,124700,11372090,9860,9850,9860,9850,3
20240318,124600,11342530,9860,9860,9860,9860,0
20240318,124500,11342530,9860,9860,9860,9850,5
20240318,124400,11293260,9850,9850,9850,9850,1
20240318,124300,11283410,9850,9850,9850,9850,1
20240318,124200,11273560,9860,9850,9860,9850,2
20240318,124100,11253850,9850,9860,9860,9850,2
20240318,124000,11234140,9860,9860,9860,9860,0
20240318,123900,11234140,9860,9860,9860,9860,5
20240318,123800,11184840,9860,9860,9860,9860,0
20240318,123700,11184840,9860,9860,9860,9860,2
20240318,123600,11165120,9860,9860,9860,9860,0
20240318,123500,11165120,9860,9860,9860,9860,3
20240318,123400,11135540,9850,9850,9850,9850,0
20240318,123300,11135540,9850,9850,9850,9850,0
20240318,123200,11135540,9850,9850,9850,9850,0
20240318,123100,11135540,9850,9850,9850,9850,2
20240318,123000,11115840,9840,9840,9840,9840,1
20240318,122900,11106000,9850,9850,9850,9850,0
20240318,122800,11106000,9850,9850,9850,9850,5
20240318,122700,11056750,9840,9840,9840,9840,13
20240318,122600,10928830,9840,9840,9840,9840,2
20240318,122500,10909150,9840,9840,9840,9840,3
20240318,122400,10879630,9840,9840,9840,9840,1
20240318,122300,10869790,9850,9850,9850,9850,0
20240318,122200,10869790,9850,9830,9850,9830,2
20240318,122100,10850110,9850,9850,9850,9850,2
20240318,122000,10830410,9860,9850,9860,9850,3
20240318,121900,10800840,9860,9860,9860,9860,0
20240318,121800,10800840,9860,9860,9860,9860,4
20240318,121700,10761400,9850,9850,9850,9850,0
20240318,121600,10761400,9850,9850,9850,9850,1
20240318,121500,10751550,9860,9850,9860,9850,3
20240318,121400,10721990,9850,9850,9850,9850,1
20240318,121300,10712140,9850,9850,9850,9850,0
20240318,121200,10712140,9850,9840,9850,9840,2
20240318,121100,10692450,9860,9860,9860,9860,0
20240318,121000,10692450,9860,9830,9860,9830,2
20240318,120900,10672760,9860,9860,9860,9860,0
20240318,120800,10672760,9860,9860,9860,9860,6
20240318,120700,10613600,9860,9860,9860,9860,0
20240318,120600,10613600,9860,9860,9860,9860,2
20240318,120500,10593880,9860,9860,9860,9860,0
20240318,120400,10593880,9860,9860,9860,9860,0
20240318,120300,10593880,9860,9860,9860,9860,3
20240318,120200,10564300,9850,9850,9850,9850,0
20240318,120100,10564300,9850,9850,9850,9850,1
20240318,120000,10554450,9860,9860,9860,9860,1
20240318,115900,10544590,9850,9850,9850,9850,4
20240318,115800,10505190,9860,9860,9860,9860,0
20240318,115700,10505190,9860,9850,9860,9850,4
20240318,115600,10465780,9860,9860,9860,9860,0
20240318,115500,10465780,9860,9840,9860,9840,2
20240318,115400,10446080,9850,9850,9850,9850,0
20240318,115300,10446080,9850,9830,9850,9830,2
20240318,115200,10426400,9860,9860,9860,9860,0
20240318,115100,10426400,9860,9850,9860,9850,4
20240318,115000,10386990,9860,9850,9860,9850,2
20240318,114900,10367280,9860,9850,9860,9850,3
20240318,114800,10337720,9860,9860,9860,9860,0
20240318,114700,10337720,9860,9850,9860,9850,5
20240318,114600,10288460,9860,9860,9860,9860,0
20240318,114500,10288460,9860,9840,9860,9840,2
20240318,114400,10268760,9840,9840,9840,9840,0
20240318,114300,10268760,9840,9840,9840,9840,4
20240318,114200,10229400,9850,9850,9850,9850,0
20240318,114100,10229400,9850,9830,9850,9830,2
20240318,114000,10209720,9840,9840,9840,9840,4
20240318,113900,10170360,9860,9860,9860,9860,1
20240318,113800,10160500,9840,9840,9840,9840,1
20240318,113700,10150660,9840,9860,9860,9840,3
20240318,113600,10121120,9840,9840,9840,9840,1
20240318,113500,10111280,9860,9860,9860,9860,0
20240318,113400,10111280,9860,9840,9860,9840,3
20240318,113300,10081740,9850,9850,9850,9850,0
20240318,113200,10081740,9850,9830,9850,9830,2
20240318,113100,10062060,9820,9820,9820,9820,0
20240318,113000,10062060,9820,9820,9820,9820,0
20240318,112900,10062060,9820,9820,9820,9820,0
20240318,112800,10062060,9820,9820,9820,9820,0
20240318,112700,10062060,9820,9820,9820,9820,0
20240318,112600,10062060,9820,9820,9820,9820,0
20240318,112500,10062060,9820,9820,9820,9820,0
20240318,112400,10062060,9820,9820,9820,9820,0
20240318,112300,10062060,9820,9820,9820,9820,0
20240318,112200,10062060,9820,9820,9820,9820,1
20240318,112100,10052240,9850,9850,9850,9850,0
20240318,112000,10052240,9850,9850,9850,9850,0
20240318,111900,10052240,9850,9850,9850,9850,0
20240318,111800,10052240,9850,9850,9850,9850,0
20240318,111700,10052240,9850,9850,9850,9850,0
20240318,111600,10052240,9850,9830,9850,9830,12
20240318,111500,9934240,9830,9810,9850,9810,4
20240318,111400,9894930,9850,9850,9850,9850,0
20240318,111300,9894930,9850,9850,9850,9850,0
20240318,111200,9894930,9850,9850,9850,9850,0
20240318,111100,9894930,9850,9820,9850,9820,3
20240318,111000,9865410,9810,9810,9810,9810,122
20240318,110900,8668590,9810,9810,9810,9810,1
20240318,110800,8658780,9810,9810,9810,9810,4
20240318,110700,8619540,9810,9820,9820,9810,4
20240318,110600,8580290,9850,9820,9850,9820,25
20240318,110500,8334100,9840,9840,9840,9840,0
20240318,110400,8334100,9840,9840,9840,9840,0
20240318,110300,8334100,9840,9840,9840,9840,0
20240318,110200,8334100,9840,9840,9840,9840,0
20240318,110100,8334100,9840,9840,9840,9840,0
20240318,110000,8334100,9840,9840,9840,9840,0
20240318,105900,8334100,9840,9840,9840,9840,0
20240318,105800,8334100,9840,9840,9840,9840,0
20240318,105700,8334100,9840,9840,9840,9840,0
20240318,105600,8334100,9840,9840,9840,9840,0
20240318,105500,8334100,9840,9840,9840,9840,0
20240318,105400,8334100,9840,9840,9840,9840,0
20240318,105300,8334100,9840,9840,9840,9840,0
20240318,105200,8334100,9840,9840,9840,9840,0
20240318,105100,8334100,9840,9840,9840,9840,0
20240318,105000,8334100,9840,9840,9840,9840,0
20240318,104900,8334100,9840,9840,9840,9840,0
20240318,104800,8334100,9840,9810,9840,9810,2
20240318,104700,8314450,9820,9820,9820,9820,0
20240318,104600,8314450,9820,9820,9820,9820,0
20240318,104500,8314450,9820,9820,9820,9820,1
20240318,104400,8304630,9820,9860,9860,9820,2
20240318,104300,8284950,9810,9810,9810,9810,1
20240318,104200,8275140,9860,9860,9860,9860,0
20240318,104100,8275140,9860,9830,9860,9790,232
20240318,104000,5997680,9860,9860,9860,9860,0
20240318,103900,5997680,9860,9860,9860,9860,0
20240318,103800,5997680,9860,9860,9860,9860,0
20240318,103700,5997680,9860,9860,9860,9860,0
20240318,103600,5997680,9860,9860,9860,9860,0
20240318,103500,5997680,9860,9860,9860,9860,0
20240318,103400,5997680,9860,9860,9860,9860,0
20240318,103300,5997680,9860,9860,9860,9860,0
20240318,103200,5997680,9860,9860,9860,9860,0
20240318,103100,5997680,9860,9860,9860,9860,0
20240318,103000,5997680,9860,9860,9860,9860,0
20240318,102900,5997680,9860,9830,9860,9830,2
20240318,102800,5977990,9870,9870,9870,9870,0
20240318,102700,5977990,9870,9870,9870,9870,0
20240318,102600,5977990,9870,9870,9870,9870,0
20240318,102500,5977990,9870,9870,9870,9870,0
20240318,102400,5977990,9870,9870,9870,9870,0
20240318,102300,5977990,9870,9870,9870,9870,0
20240318,102200,5977990,9870,9870,9870,9870,0
20240318,102100,5977990,9870,9870,9870,9870,0
20240318,102000,5977990,9870,9870,9870,9870,0
20240318,101900,5977990,9870,9870,9870,9870,0
20240318,101800,5977990,9870,9870,9870,9870,0
20240318,101700,5977990,9870,9870,9870,9870,0
20240318,101600,5977990,9870,9870,9870,9870,0
20240318,101500,5977990,9870,9870,9870,9870,0
20240318,101400,5977990,9870,9870,9870,9870,0
20240318,101300,5977990,9870,9820,9870,9820,2
20240318,101200,5958300,9870,9870,9870,9870,0
20240318,101100,5958300,9870,9870,9870,9870,0
20240318,101000,5958300,9870,9870,9870,9870,0
20240318,100900,5958300,9870,9870,9870,9870,0
20240318,100800,5958300,9870,9870,9870,9870,0
20240318,100700,5958300,9870,9870,9870,9870,0
20240318,100600,5958300,9870,9820,9870,9820,468
20240318,100500,1362490,9820,9820,9820,9820,0
20240318,100400,1362490,9820,9820,9820,9820,0
20240318,100300,1362490,9820,9820,9820,9820,0
20240318,100200,1362490,9820,9820,9820,9820,0
20240318,100100,1362490,9820,9820,9820,9820,0
20240318,100000,1362490,9820,9820,9820,9820,0
20240318,095900,1362490,9820,9820,9820,9820,0
20240318,095800,1362490,9820,9820,9820,9820,0
20240318,095700,1362490,9820,9820,9820,9820,0
20240318,095600,1362490,9820,9820,9820,9820,0
20240318,095500,1362490,9820,9820,9820,9820,0
20240318,095400,1362490,9820,9820,9820,9820,0
20240318,095300,1362490,9820,9820,9820,9820,0
20240318,095200,1362490,9820,9820,9820,9820,0
20240318,095100,1362490,9820,9820,9820,9820,0
20240318,095000,1362490,9820,9820,9820,9820,0
20240318,094900,1362490,9820,9820,9820,9820,0
20240318,094800,1362490,9820,9820,9820,9820,0
20240318,094700,1362490,9820,9820,9820,9820,0
20240318,094600,1362490,9820,9820,9820,9820,0
20240318,094500,1362490,9820,9820,9820,9820,0
20240318,094400,1362490,9820,9810,9820,9810,45
20240318,094300,921020,9810,9810,9810,9810,0
20240318,094200,921020,9810,9810,9810,9810,0
20240318,094100,921020,9810,9810,9810,9810,0
20240318,094000,921020,9810,9810,9810,9810,0
20240318,093900,921020,9810,9810,9810,9810,0
20240318,093800,921020,9810,9810,9810,9810,1
20240318,093700,911210,9800,9800,9800,9800,0
20240318,093600,911210,9800,9800,9800,9800,0
20240318,093500,911210,9800,9800,9800,9800,0
20240318,093400,911210,9800,9800,9800,9800,0
20240318,093300,911210,9800,9800,9800,9800,0
20240318,093200,911210,9800,9800,9800,9800,0
20240318,093100,911210,9800,9800,9800,9800,0
20240318,093000,911210,9800,9800,9800,9800,12
20240318,092900,793610,9800,9800,9800,9800,0
20240318,092800,793610,9800,9800,9800,9800,0
20240318,092700,793610,9800,9800,9800,9800,0
20240318,092600,793610,9800,9800,9800,9800,1
20240318,092500,783810,9810,9810,9810,9810,0
20240318,092400,783810,9810,9800,9810,9800,2
20240318,092300,764200,9800,9800,9800,9800,0
20240318,092200,764200,9800,9800,9800,9800,30
20240318,092100,470200,9800,9800,9800,9800,5
20240318,092000,421200,9800,9800,9800,9800,6
20240318,091900,362400,9800,9800,9800,9800,0
20240318,091800,362400,9800,9800,9800,9800,0
20240318,091700,362400,9800,9800,9800,9800,0
20240318,091600,362400,9800,9800,9800,9800,0
20240318,091500,362400,9800,9800,9800,9800,0
20240318,091400,362400,9800,9800,9800,9800,1
20240318,091300,352600,9810,9810,9810,9810,0
20240318,091200,352600,9810,9810,9810,9810,0
20240318,091100,352600,9810,9810,9810,9810,0
20240318,091000,352600,9810,9810,9810,9810,0
20240318,090900,352600,9810,9810,9810,9810,0
20240318,090800,352600,9810,9810,9810,9810,0
20240318,090700,352600,9810,9780,9810,9780,4
20240318,090600,313410,9810,9770,9810,9770,2
20240318,090500,293830,9810,9810,9810,9770,11
20240318,090400,186120,9770,9810,9810,9760,12
20240318,090300,68670,9810,9810,9810,9810,0
20240318,090200,68670,9810,9810,9810,9810,0
20240318,090100,68670,9810,9810,9810,9810,0
20240318,090000,68670,9810,9810,9810,9810,7