KissMeData/149950/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,202300,104780480,12460,12460,12460,12460,240
20240318,202200,104780480,12460,12460,12460,12460,0
20240318,202100,104780480,12460,12460,12460,12460,0
20240318,202000,104780480,12460,12460,12460,12460,0
20240318,201900,104780480,12460,12460,12460,12460,0
20240318,201800,104780480,12460,12460,12460,12460,0
20240318,201700,104780480,12460,12460,12460,12460,0
20240318,201600,104780480,12460,12460,12460,12460,0
20240318,201500,104780480,12460,12460,12460,12460,0
20240318,201400,104780480,12460,12460,12460,12460,0
20240318,201300,104780480,12460,12460,12460,12460,0
20240318,201200,104780480,12460,12460,12460,12460,0
20240318,201100,104780480,12460,12460,12460,12460,0
20240318,201000,104780480,12460,12460,12460,12460,0
20240318,200900,104780480,12460,12460,12460,12460,0
20240318,200800,104780480,12460,12460,12460,12460,0
20240318,200700,104780480,12460,12460,12460,12460,0
20240318,200600,104780480,12460,12460,12460,12460,0
20240318,200500,104780480,12460,12460,12460,12460,0
20240318,200400,104780480,12460,12460,12460,12460,0
20240318,200300,104780480,12460,12460,12460,12460,0
20240318,200200,104780480,12460,12460,12460,12460,0
20240318,200100,104780480,12460,12460,12460,12460,0
20240318,200000,104780480,12460,12460,12460,12460,0
20240318,195900,104780480,12460,12460,12460,12460,0
20240318,195800,104780480,12460,12460,12460,12460,0
20240318,195700,104780480,12460,12460,12460,12460,0
20240318,195600,104780480,12460,12460,12460,12460,0
20240318,195500,104780480,12460,12460,12460,12460,0
20240318,195400,104780480,12460,12460,12460,12460,0
20240318,195300,104780480,12460,12460,12460,12460,240
20240318,195200,104780480,12460,12460,12460,12460,0
20240318,195100,104780480,12460,12460,12460,12460,0
20240318,195000,104780480,12460,12460,12460,12460,0
20240318,194900,104780480,12460,12460,12460,12460,0
20240318,194800,104780480,12460,12460,12460,12460,0
20240318,194700,104780480,12460,12460,12460,12460,0
20240318,194600,104780480,12460,12460,12460,12460,0
20240318,194500,104780480,12460,12460,12460,12460,0
20240318,194400,104780480,12460,12460,12460,12460,0
20240318,194300,104780480,12460,12460,12460,12460,0
20240318,194200,104780480,12460,12460,12460,12460,0
20240318,194100,104780480,12460,12460,12460,12460,0
20240318,194000,104780480,12460,12460,12460,12460,0
20240318,193900,104780480,12460,12460,12460,12460,0
20240318,193800,104780480,12460,12460,12460,12460,0
20240318,193700,104780480,12460,12460,12460,12460,0
20240318,193600,104780480,12460,12460,12460,12460,0
20240318,193500,104780480,12460,12460,12460,12460,0
20240318,193400,104780480,12460,12460,12460,12460,0
20240318,193300,104780480,12460,12460,12460,12460,0
20240318,193200,104780480,12460,12460,12460,12460,0
20240318,193100,104780480,12460,12460,12460,12460,0
20240318,193000,104780480,12460,12460,12460,12460,0
20240318,192900,104780480,12460,12460,12460,12460,0
20240318,192800,104780480,12460,12460,12460,12460,0
20240318,192700,104780480,12460,12460,12460,12460,0
20240318,192600,104780480,12460,12460,12460,12460,0
20240318,192500,104780480,12460,12460,12460,12460,0
20240318,192400,104780480,12460,12460,12460,12460,0
20240318,192300,104780480,12460,12460,12460,12460,240
20240318,192200,104780480,12460,12460,12460,12460,0
20240318,192100,104780480,12460,12460,12460,12460,0
20240318,192000,104780480,12460,12460,12460,12460,0
20240318,191900,104780480,12460,12460,12460,12460,0
20240318,191800,104780480,12460,12460,12460,12460,0
20240318,191700,104780480,12460,12460,12460,12460,0
20240318,191600,104780480,12460,12460,12460,12460,0
20240318,191500,104780480,12460,12460,12460,12460,0
20240318,191400,104780480,12460,12460,12460,12460,0
20240318,191300,104780480,12460,12460,12460,12460,0
20240318,191200,104780480,12460,12460,12460,12460,0
20240318,191100,104780480,12460,12460,12460,12460,0
20240318,191000,104780480,12460,12460,12460,12460,0
20240318,190900,104780480,12460,12460,12460,12460,0
20240318,190800,104780480,12460,12460,12460,12460,0
20240318,190700,104780480,12460,12460,12460,12460,0
20240318,190600,104780480,12460,12460,12460,12460,0
20240318,190500,104780480,12460,12460,12460,12460,0
20240318,190400,104780480,12460,12460,12460,12460,0
20240318,190300,104780480,12460,12460,12460,12460,0
20240318,190200,104780480,12460,12460,12460,12460,0
20240318,190100,104780480,12460,12460,12460,12460,0
20240318,190000,104780480,12460,12460,12460,12460,0
20240318,185900,104780480,12460,12460,12460,12460,0
20240318,185800,104780480,12460,12460,12460,12460,0
20240318,185700,104780480,12460,12460,12460,12460,0
20240318,185600,104780480,12460,12460,12460,12460,0
20240318,185500,104780480,12460,12460,12460,12460,0
20240318,185400,104780480,12460,12460,12460,12460,0
20240318,185300,104780480,12460,12460,12460,12460,240
20240318,185200,104780480,12460,12460,12460,12460,0
20240318,185100,104780480,12460,12460,12460,12460,0
20240318,185000,104780480,12460,12460,12460,12460,0
20240318,184900,104780480,12460,12460,12460,12460,0
20240318,184800,104780480,12460,12460,12460,12460,0
20240318,184700,104780480,12460,12460,12460,12460,0
20240318,184600,104780480,12460,12460,12460,12460,0
20240318,184500,104780480,12460,12460,12460,12460,0
20240318,184400,104780480,12460,12460,12460,12460,0
20240318,184300,104780480,12460,12460,12460,12460,0
20240318,184200,104780480,12460,12460,12460,12460,0
20240318,184100,104780480,12460,12460,12460,12460,0
20240318,184000,104780480,12460,12460,12460,12460,0
20240318,183900,104780480,12460,12460,12460,12460,0
20240318,183800,104780480,12460,12460,12460,12460,0
20240318,183700,104780480,12460,12460,12460,12460,0
20240318,183600,104780480,12460,12460,12460,12460,0
20240318,183500,104780480,12460,12460,12460,12460,0
20240318,183400,104780480,12460,12460,12460,12460,0
20240318,183300,104780480,12460,12460,12460,12460,0
20240318,183200,104780480,12460,12460,12460,12460,0
20240318,183100,104780480,12460,12460,12460,12460,0
20240318,183000,104780480,12460,12460,12460,12460,0
20240318,182900,104780480,12460,12460,12460,12460,0
20240318,182800,104780480,12460,12460,12460,12460,0
20240318,182700,104780480,12460,12460,12460,12460,0
20240318,182600,104780480,12460,12460,12460,12460,0
20240318,182500,104780480,12460,12460,12460,12460,0
20240318,182400,104780480,12460,12460,12460,12460,0
20240318,182300,104780480,12460,12460,12460,12460,240
20240318,182200,104780480,12460,12460,12460,12460,0
20240318,182100,104780480,12460,12460,12460,12460,0
20240318,182000,104780480,12460,12460,12460,12460,0
20240318,181900,104780480,12460,12460,12460,12460,0
20240318,181800,104780480,12460,12460,12460,12460,0
20240318,181700,104780480,12460,12460,12460,12460,0
20240318,181600,104780480,12460,12460,12460,12460,0
20240318,181500,104780480,12460,12460,12460,12460,0
20240318,181400,104780480,12460,12460,12460,12460,0
20240318,181300,104780480,12460,12460,12460,12460,0
20240318,181200,104780480,12460,12460,12460,12460,0
20240318,181100,104780480,12460,12460,12460,12460,0
20240318,181000,104780480,12460,12460,12460,12460,0
20240318,180900,104780480,12460,12460,12460,12460,0
20240318,180800,104780480,12460,12460,12460,12460,0
20240318,180700,104780480,12460,12460,12460,12460,0
20240318,180600,104780480,12460,12460,12460,12460,0
20240318,180500,104780480,12460,12460,12460,12460,0
20240318,180400,104780480,12460,12460,12460,12460,0
20240318,180300,104780480,12460,12460,12460,12460,0
20240318,180200,104780480,12460,12460,12460,12460,0
20240318,180100,104780480,12460,12460,12460,12460,0
20240318,180000,104780480,12460,12460,12460,12460,0
20240318,175900,104780480,12460,12460,12460,12460,0
20240318,175800,104780480,12460,12460,12460,12460,0
20240318,175700,104780480,12460,12460,12460,12460,0
20240318,175600,104780480,12460,12460,12460,12460,0
20240318,175500,104780480,12460,12460,12460,12460,0
20240318,175400,104780480,12460,12460,12460,12460,0
20240318,175300,104780480,12460,12460,12460,12460,240
20240318,175200,104780480,12460,12460,12460,12460,0
20240318,175100,104780480,12460,12460,12460,12460,0
20240318,175000,104780480,12460,12460,12460,12460,0
20240318,174900,104780480,12460,12460,12460,12460,0
20240318,174800,104780480,12460,12460,12460,12460,0
20240318,174700,104780480,12460,12460,12460,12460,0
20240318,174600,104780480,12460,12460,12460,12460,0
20240318,174500,104780480,12460,12460,12460,12460,0
20240318,174400,104780480,12460,12460,12460,12460,0
20240318,174300,104780480,12460,12460,12460,12460,0
20240318,174200,104780480,12460,12460,12460,12460,0
20240318,174100,104780480,12460,12460,12460,12460,0
20240318,174000,104780480,12460,12460,12460,12460,0
20240318,173900,104780480,12460,12460,12460,12460,0
20240318,173800,104780480,12460,12460,12460,12460,0
20240318,173700,104780480,12460,12460,12460,12460,0
20240318,173600,104780480,12460,12460,12460,12460,0
20240318,173500,104780480,12460,12460,12460,12460,0
20240318,173400,104780480,12460,12460,12460,12460,0
20240318,173300,104780480,12460,12460,12460,12460,0
20240318,173200,104780480,12460,12460,12460,12460,0
20240318,173100,104780480,12460,12460,12460,12460,0
20240318,173000,104780480,12460,12460,12460,12460,0
20240318,172900,104780480,12460,12460,12460,12460,0
20240318,172800,104780480,12460,12460,12460,12460,0
20240318,172700,104780480,12460,12460,12460,12460,0
20240318,172600,104780480,12460,12460,12460,12460,0
20240318,172500,104780480,12460,12460,12460,12460,0
20240318,172400,104780480,12460,12460,12460,12460,0
20240318,172300,104780480,12460,12460,12460,12460,240
20240318,172200,104780480,12460,12460,12460,12460,0
20240318,172100,104780480,12460,12460,12460,12460,0
20240318,172000,104780480,12460,12460,12460,12460,0
20240318,171900,104780480,12460,12460,12460,12460,0
20240318,171800,104780480,12460,12460,12460,12460,0
20240318,171700,104780480,12460,12460,12460,12460,0
20240318,171600,104780480,12460,12460,12460,12460,0
20240318,171500,104780480,12460,12460,12460,12460,0
20240318,171400,104780480,12460,12460,12460,12460,0
20240318,171300,104780480,12460,12460,12460,12460,0
20240318,171200,104780480,12460,12460,12460,12460,0
20240318,171100,104780480,12460,12460,12460,12460,0
20240318,171000,104780480,12460,12460,12460,12460,0
20240318,170900,104780480,12460,12460,12460,12460,0
20240318,170800,104780480,12460,12460,12460,12460,0
20240318,170700,104780480,12460,12460,12460,12460,0
20240318,170600,104780480,12460,12460,12460,12460,0
20240318,170500,104780480,12460,12460,12460,12460,0
20240318,170400,104780480,12460,12460,12460,12460,0
20240318,170300,104780480,12460,12460,12460,12460,0
20240318,170200,104780480,12460,12460,12460,12460,0
20240318,170100,104780480,12460,12460,12460,12460,0
20240318,170000,104780480,12460,12460,12460,12460,0
20240318,165900,104780480,12460,12460,12460,12460,0
20240318,165800,104780480,12460,12460,12460,12460,0
20240318,165700,104780480,12460,12460,12460,12460,0
20240318,165600,104780480,12460,12460,12460,12460,0
20240318,165500,104780480,12460,12460,12460,12460,0
20240318,165400,104780480,12460,12460,12460,12460,0
20240318,165300,104780480,12460,12460,12460,12460,240
20240318,165200,104780480,12460,12460,12460,12460,0
20240318,165100,104780480,12460,12460,12460,12460,0
20240318,165000,104780480,12460,12460,12460,12460,0
20240318,164900,104780480,12460,12460,12460,12460,0
20240318,164800,104780480,12460,12460,12460,12460,0
20240318,164700,104780480,12460,12460,12460,12460,0
20240318,164600,104780480,12460,12460,12460,12460,0
20240318,164500,104780480,12460,12460,12460,12460,0
20240318,164400,104780480,12460,12460,12460,12460,0
20240318,164300,104780480,12460,12460,12460,12460,0
20240318,164200,104780480,12460,12460,12460,12460,0
20240318,164100,104780480,12460,12460,12460,12460,0
20240318,164000,104780480,12460,12460,12460,12460,0
20240318,163900,104780480,12460,12460,12460,12460,0
20240318,163800,104780480,12460,12460,12460,12460,0
20240318,163700,104780480,12460,12460,12460,12460,0
20240318,163600,104780480,12460,12460,12460,12460,0
20240318,163500,104780480,12460,12460,12460,12460,0
20240318,163400,104780480,12460,12460,12460,12460,0
20240318,163300,104780480,12460,12460,12460,12460,0
20240318,163200,104780480,12460,12460,12460,12460,0
20240318,163100,104780480,12460,12460,12460,12460,0
20240318,163000,104780480,12460,12460,12460,12460,0
20240318,162900,104780480,12460,12460,12460,12460,0
20240318,162800,104780480,12460,12460,12460,12460,0
20240318,162700,104780480,12460,12460,12460,12460,0
20240318,162600,104780480,12460,12460,12460,12460,0
20240318,162500,104780480,12460,12460,12460,12460,0
20240318,162400,104780480,12460,12460,12460,12460,0
20240318,162300,104780480,12460,12460,12460,12460,240
20240318,162200,104780480,12460,12460,12460,12460,0
20240318,162100,104780480,12460,12460,12460,12460,0
20240318,162000,104780480,12460,12460,12460,12460,0
20240318,161900,104780480,12460,12460,12460,12460,0
20240318,161800,104780480,12460,12460,12460,12460,0
20240318,161700,104780480,12460,12460,12460,12460,0
20240318,161600,104780480,12460,12460,12460,12460,0
20240318,161500,104780480,12460,12460,12460,12460,0
20240318,161400,104780480,12460,12460,12460,12460,0
20240318,161300,104780480,12460,12460,12460,12460,0
20240318,161200,104780480,12460,12460,12460,12460,0
20240318,161100,104780480,12460,12460,12460,12460,0
20240318,161000,104780480,12460,12460,12460,12460,0
20240318,160900,104780480,12460,12460,12460,12460,0
20240318,160800,104780480,12460,12460,12460,12460,0
20240318,160700,104780480,12460,12460,12460,12460,0
20240318,160600,104780480,12460,12460,12460,12460,0
20240318,160500,104780480,12460,12460,12460,12460,0
20240318,160400,104780480,12460,12460,12460,12460,0
20240318,160300,104780480,12460,12460,12460,12460,0
20240318,160200,104780480,12460,12460,12460,12460,0
20240318,160100,104780480,12460,12460,12460,12460,0
20240318,160000,104780480,12460,12460,12460,12460,0
20240318,155900,104780480,12460,12460,12460,12460,0
20240318,155800,104780480,12460,12460,12460,12460,0
20240318,155700,104780480,12460,12460,12460,12460,0
20240318,155600,104780480,12460,12460,12460,12460,0
20240318,155500,104780480,12460,12460,12460,12460,0
20240318,155400,104780480,12460,12460,12460,12460,0
20240318,155300,104780480,12460,12460,12460,12460,240
20240318,155200,104780480,12460,12460,12460,12460,0
20240318,155100,104780480,12460,12460,12460,12460,0
20240318,155000,104780480,12460,12460,12460,12460,0
20240318,154900,104780480,12460,12460,12460,12460,0
20240318,154800,104780480,12460,12460,12460,12460,0
20240318,154700,104780480,12460,12460,12460,12460,0
20240318,154600,104780480,12460,12460,12460,12460,0
20240318,154500,104780480,12460,12460,12460,12460,0
20240318,154400,104780480,12460,12460,12460,12460,0
20240318,154300,104780480,12460,12460,12460,12460,0
20240318,154200,104780480,12460,12460,12460,12460,0
20240318,154100,104780480,12460,12460,12460,12460,0
20240318,154000,104780480,12460,12460,12460,12460,0
20240318,153900,104780480,12460,12460,12460,12460,0
20240318,153800,104780480,12460,12460,12460,12460,0
20240318,153700,104780480,12460,12460,12460,12460,0
20240318,153600,104780480,12460,12460,12460,12460,0
20240318,153500,104780480,12460,12460,12460,12460,0
20240318,153400,104780480,12460,12460,12460,12460,0
20240318,153300,104780480,12460,12460,12460,12460,0
20240318,153200,104780480,12460,12460,12460,12460,0
20240318,153100,104780480,12460,12460,12460,12460,0
20240318,153000,104780480,12460,12460,12460,12460,240
20240318,152900,101790080,12460,12460,12460,12460,0
20240318,152800,101790080,12460,12460,12460,12460,0
20240318,152700,101790080,12460,12460,12460,12460,0
20240318,152600,101790080,12460,12460,12460,12460,0
20240318,152500,101790080,12460,12460,12460,12460,0
20240318,152400,101790080,12460,12460,12460,12460,0
20240318,152300,101790080,12460,12460,12460,12460,0
20240318,152200,101790080,12460,12460,12460,12460,0
20240318,152100,101790080,12460,12460,12460,12460,0
20240318,152000,101790080,12460,12460,12460,12460,0
20240318,151900,101790080,12460,12460,12460,12460,23
20240318,151800,101503500,12510,12510,12510,12510,0
20240318,151700,101503500,12510,12510,12510,12510,0
20240318,151600,101503500,12510,12510,12510,12510,0
20240318,151500,101503500,12510,12510,12510,12510,0
20240318,151400,101503500,12510,12510,12510,12510,0
20240318,151300,101503500,12510,12510,12510,12510,5
20240318,151200,101440950,12460,12460,12460,12460,0
20240318,151100,101440950,12460,12460,12460,12460,0
20240318,151000,101440950,12460,12460,12460,12460,0
20240318,150900,101440950,12460,12460,12460,12460,11
20240318,150800,101303890,12460,12460,12460,12460,0
20240318,150700,101303890,12460,12460,12460,12460,0
20240318,150600,101303890,12460,12460,12460,12460,0
20240318,150500,101303890,12460,12460,12460,12460,0
20240318,150400,101303890,12460,12460,12460,12460,0
20240318,150300,101303890,12460,12460,12460,12460,100
20240318,150200,100057890,12460,12460,12460,12460,0
20240318,150100,100057890,12460,12460,12460,12460,0
20240318,150000,100057890,12460,12460,12460,12460,0
20240318,145900,100057890,12460,12460,12460,12460,0
20240318,145800,100057890,12460,12460,12460,12460,0
20240318,145700,100057890,12460,12460,12460,12460,9
20240318,145600,99945750,12460,12460,12460,12460,0
20240318,145500,99945750,12460,12460,12460,12460,0
20240318,145400,99945750,12460,12460,12460,12460,0
20240318,145300,99945750,12460,12460,12460,12460,0
20240318,145200,99945750,12460,12460,12460,12460,0
20240318,145100,99945750,12460,12460,12460,12460,28
20240318,145000,99596870,12460,12460,12460,12460,0
20240318,144900,99596870,12460,12460,12460,12460,0
20240318,144800,99596870,12460,12460,12460,12460,20
20240318,144700,99347670,12460,12460,12460,12460,0
20240318,144600,99347670,12460,12460,12460,12460,0
20240318,144500,99347670,12460,12460,12460,12460,0
20240318,144400,99347670,12460,12460,12460,12460,22
20240318,144300,99073550,12470,12470,12470,12470,0
20240318,144200,99073550,12470,12470,12470,12470,0
20240318,144100,99073550,12470,12470,12470,12470,0
20240318,144000,99073550,12470,12470,12470,12470,0
20240318,143900,99073550,12470,12470,12470,12470,128
20240318,143800,97477390,12480,12480,12480,12480,0
20240318,143700,97477390,12480,12480,12480,12480,0
20240318,143600,97477390,12480,12480,12480,12480,0
20240318,143500,97477390,12480,12480,12480,12480,174
20240318,143400,95305870,12490,12490,12490,12490,28
20240318,143300,94956150,12490,12490,12490,12490,0
20240318,143200,94956150,12490,12490,12490,12490,0
20240318,143100,94956150,12490,12490,12490,12490,0
20240318,143000,94956150,12490,12490,12490,12490,0
20240318,142900,94956150,12490,12490,12490,12490,0
20240318,142800,94956150,12490,12490,12490,12490,0
20240318,142700,94956150,12490,12490,12490,12490,0
20240318,142600,94956150,12490,12490,12490,12490,0
20240318,142500,94956150,12490,12490,12490,12490,0
20240318,142400,94956150,12490,12490,12490,12490,0
20240318,142300,94956150,12490,12490,12490,12490,0
20240318,142200,94956150,12490,12490,12490,12490,0
20240318,142100,94956150,12490,12490,12490,12490,0
20240318,142000,94956150,12490,12490,12490,12490,0
20240318,141900,94956150,12490,12490,12490,12490,0
20240318,141800,94956150,12490,12490,12490,12490,0
20240318,141700,94956150,12490,12490,12490,12490,0
20240318,141600,94956150,12490,12490,12490,12490,0
20240318,141500,94956150,12490,12490,12490,12490,0
20240318,141400,94956150,12490,12490,12490,12490,0
20240318,141300,94956150,12490,12490,12490,12490,0
20240318,141200,94956150,12490,12490,12490,12490,0
20240318,141100,94956150,12490,12490,12490,12490,0
20240318,141000,94956150,12490,12490,12490,12490,0
20240318,140900,94956150,12490,12490,12490,12490,0
20240318,140800,94956150,12490,12490,12490,12490,0
20240318,140700,94956150,12490,12490,12490,12490,0
20240318,140600,94956150,12490,12490,12490,12490,0
20240318,140500,94956150,12490,12490,12490,12490,0
20240318,140400,94956150,12490,12490,12490,12490,0
20240318,140300,94956150,12490,12490,12490,12490,0
20240318,140200,94956150,12490,12490,12490,12490,0
20240318,140100,94956150,12490,12490,12490,12490,0
20240318,140000,94956150,12490,12490,12490,12490,0
20240318,135900,94956150,12490,12490,12490,12490,0
20240318,135800,94956150,12490,12490,12490,12490,0
20240318,135700,94956150,12490,12520,12520,12490,101
20240318,135600,93694480,12500,12500,12500,12500,0
20240318,135500,93694480,12500,12500,12500,12500,0
20240318,135400,93694480,12500,12500,12500,12500,0
20240318,135300,93694480,12500,12500,12500,12500,0
20240318,135200,93694480,12500,12500,12500,12500,100
20240318,135100,92444480,12520,12520,12520,12520,0
20240318,135000,92444480,12520,12520,12520,12520,0
20240318,134900,92444480,12520,12520,12520,12520,0
20240318,134800,92444480,12520,12520,12520,12520,0
20240318,134700,92444480,12520,12520,12520,12520,0
20240318,134600,92444480,12520,12520,12520,12520,0
20240318,134500,92444480,12520,12520,12520,12520,0
20240318,134400,92444480,12520,12520,12520,12520,0
20240318,134300,92444480,12520,12520,12520,12520,0
20240318,134200,92444480,12520,12520,12520,12520,0
20240318,134100,92444480,12520,12520,12520,12520,0
20240318,134000,92444480,12520,12520,12520,12520,1
20240318,133900,92431960,12500,12500,12500,12500,0
20240318,133800,92431960,12500,12500,12500,12500,1
20240318,133700,92419460,12520,12520,12520,12520,167
20240318,133600,90328620,12520,12520,12520,12520,236
20240318,133500,87373900,12520,12520,12520,12520,0
20240318,133400,87373900,12520,12520,12520,12520,0
20240318,133300,87373900,12520,12520,12520,12520,0
20240318,133200,87373900,12520,12520,12520,12520,0
20240318,133100,87373900,12520,12520,12520,12520,0
20240318,133000,87373900,12520,12520,12520,12520,0
20240318,132900,87373900,12520,12520,12520,12520,0
20240318,132800,87373900,12520,12520,12520,12520,0
20240318,132700,87373900,12520,12520,12520,12520,0
20240318,132600,87373900,12520,12520,12520,12520,10
20240318,132500,87248700,12520,12520,12520,12520,0
20240318,132400,87248700,12520,12520,12520,12520,0
20240318,132300,87248700,12520,12520,12520,12520,0
20240318,132200,87248700,12520,12520,12520,12520,0
20240318,132100,87248700,12520,12520,12520,12520,0
20240318,132000,87248700,12520,12520,12520,12520,0
20240318,131900,87248700,12520,12510,12520,12510,7
20240318,131800,87161070,12520,12520,12520,12520,0
20240318,131700,87161070,12520,12520,12520,12520,4
20240318,131600,87110990,12520,12520,12520,12520,27
20240318,131500,86772950,12520,12520,12520,12520,0
20240318,131400,86772950,12520,12520,12520,12520,0
20240318,131300,86772950,12520,12520,12520,12520,3
20240318,131200,86735390,12520,12520,12520,12520,0
20240318,131100,86735390,12520,12520,12520,12520,0
20240318,131000,86735390,12520,12520,12520,12520,3
20240318,130900,86697830,12520,12520,12520,12520,0
20240318,130800,86697830,12520,12520,12520,12520,0
20240318,130700,86697830,12520,12520,12520,12520,0
20240318,130600,86697830,12520,12520,12520,12520,7
20240318,130500,86610190,12520,12520,12520,12520,0
20240318,130400,86610190,12520,12520,12520,12520,0
20240318,130300,86610190,12520,12520,12520,12520,0
20240318,130200,86610190,12520,12520,12520,12520,0
20240318,130100,86610190,12520,12520,12520,12520,0
20240318,130000,86610190,12520,12520,12520,12520,0
20240318,125900,86610190,12520,12520,12520,12520,0
20240318,125800,86610190,12520,12520,12520,12520,0
20240318,125700,86610190,12520,12520,12520,12520,0
20240318,125600,86610190,12520,12520,12520,12520,0
20240318,125500,86610190,12520,12520,12520,12520,0
20240318,125400,86610190,12520,12520,12520,12520,0
20240318,125300,86610190,12520,12520,12520,12520,0
20240318,125200,86610190,12520,12520,12520,12520,0
20240318,125100,86610190,12520,12520,12520,12520,0
20240318,125000,86610190,12520,12520,12520,12520,0
20240318,124900,86610190,12520,12520,12520,12520,0
20240318,124800,86610190,12520,12520,12520,12520,0
20240318,124700,86610190,12520,12520,12520,12520,0
20240318,124600,86610190,12520,12520,12520,12520,0
20240318,124500,86610190,12520,12520,12520,12520,0
20240318,124400,86610190,12520,12520,12520,12520,0
20240318,124300,86610190,12520,12520,12520,12520,0
20240318,124200,86610190,12520,12520,12520,12520,0
20240318,124100,86610190,12520,12520,12520,12520,0
20240318,124000,86610190,12520,12520,12520,12520,0
20240318,123900,86610190,12520,12520,12520,12520,0
20240318,123800,86610190,12520,12520,12520,12520,0
20240318,123700,86610190,12520,12520,12520,12520,0
20240318,123600,86610190,12520,12500,12520,12500,10
20240318,123500,86485050,12420,12420,12420,12420,0
20240318,123400,86485050,12420,12420,12420,12420,0
20240318,123300,86485050,12420,12420,12420,12420,16
20240318,123200,86286330,12420,12420,12420,12420,0
20240318,123100,86286330,12420,12430,12430,12420,932
20240318,123000,74710690,12430,12430,12430,12430,0
20240318,122900,74710690,12430,12430,12430,12430,0
20240318,122800,74710690,12430,12430,12430,12430,0
20240318,122700,74710690,12430,12500,12500,12430,27
20240318,122600,74373890,12500,12500,12500,12500,0
20240318,122500,74373890,12500,12500,12500,12500,0
20240318,122400,74373890,12500,12500,12500,12500,3
20240318,122300,74336390,12520,12520,12520,12520,0
20240318,122200,74336390,12520,12520,12520,12520,0
20240318,122100,74336390,12520,12520,12520,12520,0
20240318,122000,74336390,12520,12520,12520,12520,0
20240318,121900,74336390,12520,12520,12520,12520,0
20240318,121800,74336390,12520,12520,12520,12520,0
20240318,121700,74336390,12520,12520,12520,12520,0
20240318,121600,74336390,12520,12520,12520,12520,0
20240318,121500,74336390,12520,12520,12520,12520,1
20240318,121400,74323870,12420,12420,12420,12420,42
20240318,121300,73802230,12420,12420,12420,12420,20
20240318,121200,73553830,12420,12420,12420,12420,1
20240318,121100,73541410,12420,12420,12420,12420,1000
20240318,121000,61121410,12420,12420,12420,12420,0
20240318,120900,61121410,12420,12420,12420,12420,0
20240318,120800,61121410,12420,12420,12420,12420,0
20240318,120700,61121410,12420,12420,12420,12420,0
20240318,120600,61121410,12420,12420,12420,12420,0
20240318,120500,61121410,12420,12420,12420,12420,0
20240318,120400,61121410,12420,12420,12420,12420,0
20240318,120300,61121410,12420,12420,12420,12420,10
20240318,120200,60997210,12400,12400,12400,12400,0
20240318,120100,60997210,12400,12400,12400,12400,0
20240318,120000,60997210,12400,12400,12400,12400,0
20240318,115900,60997210,12400,12400,12400,12400,0
20240318,115800,60997210,12400,12490,12490,12400,557
20240318,115700,54070220,12500,12520,12520,12500,3
20240318,115600,54032690,12530,12530,12530,12530,0
20240318,115500,54032690,12530,12530,12530,12530,0
20240318,115400,54032690,12530,12530,12530,12530,0
20240318,115300,54032690,12530,12530,12530,12530,0
20240318,115200,54032690,12530,12530,12530,12530,0
20240318,115100,54032690,12530,12530,12530,12530,0
20240318,115000,54032690,12530,12530,12530,12530,0
20240318,114900,54032690,12530,12530,12530,12530,0
20240318,114800,54032690,12530,12530,12530,12530,1
20240318,114700,54020160,12540,12540,12540,12540,0
20240318,114600,54020160,12540,12540,12540,12540,0
20240318,114500,54020160,12540,12540,12540,12540,0
20240318,114400,54020160,12540,12540,12540,12540,0
20240318,114300,54020160,12540,12540,12540,12540,0
20240318,114200,54020160,12540,12540,12540,12540,0
20240318,114100,54020160,12540,12540,12540,12540,0
20240318,114000,54020160,12540,12540,12540,12540,1
20240318,113900,54007620,12540,12540,12540,12540,0
20240318,113800,54007620,12540,12540,12540,12540,2
20240318,113700,53982540,12490,12490,12490,12490,0
20240318,113600,53982540,12490,12490,12490,12490,0
20240318,113500,53982540,12490,12490,12490,12490,0
20240318,113400,53982540,12490,12490,12490,12490,0
20240318,113300,53982540,12490,12490,12490,12490,0
20240318,113200,53982540,12490,12490,12490,12490,0
20240318,113100,53982540,12490,12490,12490,12490,0
20240318,113000,53982540,12490,12490,12490,12490,0
20240318,112900,53982540,12490,12490,12490,12490,35
20240318,112800,53545390,12490,12490,12490,12490,0
20240318,112700,53545390,12490,12490,12490,12490,0
20240318,112600,53545390,12490,12490,12490,12490,0
20240318,112500,53545390,12490,12490,12490,12490,0
20240318,112400,53545390,12490,12490,12490,12490,0
20240318,112300,53545390,12490,12490,12490,12490,0
20240318,112200,53545390,12490,12490,12490,12490,0
20240318,112100,53545390,12490,12490,12490,12490,0
20240318,112000,53545390,12490,12490,12490,12490,0
20240318,111900,53545390,12490,12490,12490,12490,0
20240318,111800,53545390,12490,12490,12490,12490,0
20240318,111700,53545390,12490,12500,12500,12490,2
20240318,111600,53520400,12500,12500,12500,12500,299
20240318,111500,49782900,12490,12490,12490,12490,3
20240318,111400,49745430,12490,12490,12490,12490,3
20240318,111300,49707960,12490,12490,12490,12490,1
20240318,111200,49695470,12500,12500,12500,12500,157
20240318,111100,47732970,12500,12500,12500,12500,0
20240318,111000,47732970,12500,12500,12500,12500,0
20240318,110900,47732970,12500,12500,12500,12500,0
20240318,110800,47732970,12500,12500,12500,12500,0
20240318,110700,47732970,12500,12500,12500,12500,0
20240318,110600,47732970,12500,12500,12500,12500,0
20240318,110500,47732970,12500,12500,12500,12500,200
20240318,110400,45232970,12500,12500,12500,12500,117
20240318,110300,43770470,12500,12500,12500,12500,0
20240318,110200,43770470,12500,12490,12500,12490,13
20240318,110100,43608030,12500,12490,12500,12490,305
20240318,110000,39796600,12490,12490,12490,12490,0
20240318,105900,39796600,12490,12490,12490,12490,20
20240318,105800,39546800,12500,12500,12500,12500,0
20240318,105700,39546800,12500,12500,12500,12500,0
20240318,105600,39546800,12500,12500,12500,12500,0
20240318,105500,39546800,12500,12500,12500,12500,0
20240318,105400,39546800,12500,12500,12500,12500,0
20240318,105300,39546800,12500,12500,12500,12500,0
20240318,105200,39546800,12500,12500,12500,12500,0
20240318,105100,39546800,12500,12500,12500,12500,0
20240318,105000,39546800,12500,12500,12500,12500,0
20240318,104900,39546800,12500,12500,12500,12500,0
20240318,104800,39546800,12500,12500,12500,12500,0
20240318,104700,39546800,12500,12500,12500,12500,0
20240318,104600,39546800,12500,12500,12500,12500,0
20240318,104500,39546800,12500,12500,12500,12500,0
20240318,104400,39546800,12500,12500,12500,12500,0
20240318,104300,39546800,12500,12500,12500,12500,0
20240318,104200,39546800,12500,12490,12500,12490,2
20240318,104100,39521810,12500,12500,12500,12500,0
20240318,104000,39521810,12500,12500,12500,12500,0
20240318,103900,39521810,12500,12500,12500,12500,6
20240318,103800,39446810,12500,12490,12500,12490,24
20240318,103700,39146890,12500,12500,12500,12470,544
20240318,103600,32347790,12500,12500,12500,12500,1331
20240318,103500,15710290,12500,12500,12500,12500,0
20240318,103400,15710290,12500,12500,12500,12500,0
20240318,103300,15710290,12500,12500,12500,12500,0
20240318,103200,15710290,12500,12500,12500,12500,0
20240318,103100,15710290,12500,12500,12500,12500,270
20240318,103000,12335290,12510,12510,12510,12510,2
20240318,102900,12310270,12510,12510,12510,12510,0
20240318,102800,12310270,12510,12510,12510,12510,0
20240318,102700,12310270,12510,12510,12510,12510,207
20240318,102600,9720700,12510,12510,12510,12510,0
20240318,102500,9720700,12510,12510,12510,12510,0
20240318,102400,9720700,12510,12510,12510,12510,0
20240318,102300,9720700,12510,12510,12510,12510,0
20240318,102200,9720700,12510,12510,12510,12510,222
20240318,102100,6943480,12500,12500,12500,12500,0
20240318,102000,6943480,12500,12500,12500,12500,0
20240318,101900,6943480,12500,12500,12500,12500,0
20240318,101800,6943480,12500,12500,12500,12500,0
20240318,101700,6943480,12500,12500,12500,12500,0
20240318,101600,6943480,12500,12500,12500,12500,0
20240318,101500,6943480,12500,12500,12500,12500,0
20240318,101400,6943480,12500,12500,12500,12500,1
20240318,101300,6930980,12500,12500,12500,12500,0
20240318,101200,6930980,12500,12530,12530,12500,3
20240318,101100,6893450,12550,12550,12550,12550,0
20240318,101000,6893450,12550,12550,12550,12550,55
20240318,100900,6203200,12550,12550,12550,12550,0
20240318,100800,6203200,12550,12550,12550,12550,0
20240318,100700,6203200,12550,12550,12550,12550,0
20240318,100600,6203200,12550,12550,12550,12550,0
20240318,100500,6203200,12550,12550,12550,12550,0
20240318,100400,6203200,12550,12550,12550,12550,0
20240318,100300,6203200,12550,12550,12550,12550,0
20240318,100200,6203200,12550,12520,12550,12520,16
20240318,100100,6002710,12530,12530,12530,12530,0
20240318,100000,6002710,12530,12530,12530,12530,1
20240318,095900,5990180,12530,12530,12530,12530,1
20240318,095800,5977650,12520,12490,12520,12480,73
20240318,095700,5064980,12550,12550,12550,12550,0
20240318,095600,5064980,12550,12530,12550,12530,100
20240318,095500,3811010,12550,12540,12550,12540,50
20240318,095400,3183580,12550,12550,12550,12550,0
20240318,095300,3183580,12550,12550,12550,12550,0
20240318,095200,3183580,12550,12550,12550,12550,0
20240318,095100,3183580,12550,12550,12550,12550,200
20240318,095000,673580,12490,12490,12490,12490,0
20240318,094900,673580,12490,12490,12490,12490,0
20240318,094800,673580,12490,12490,12490,12490,0
20240318,094700,673580,12490,12490,12490,12490,0
20240318,094600,673580,12490,12490,12490,12490,0
20240318,094500,673580,12490,12490,12490,12490,0
20240318,094400,673580,12490,12490,12490,12490,0
20240318,094300,673580,12490,12490,12490,12490,0
20240318,094200,673580,12490,12490,12490,12490,0
20240318,094100,673580,12490,12490,12490,12490,0
20240318,094000,673580,12490,12490,12490,12490,0
20240318,093900,673580,12490,12490,12490,12490,0
20240318,093800,673580,12490,12490,12490,12490,0
20240318,093700,673580,12490,12490,12490,12490,22
20240318,093600,398800,12490,12490,12490,12490,0
20240318,093500,398800,12490,12490,12490,12490,0
20240318,093400,398800,12490,12490,12490,12490,0
20240318,093300,398800,12490,12490,12490,12490,0
20240318,093200,398800,12490,12490,12490,12490,0
20240318,093100,398800,12490,12490,12490,12490,1
20240318,093000,386310,12500,12500,12500,12500,0
20240318,092900,386310,12500,12500,12500,12500,0
20240318,092800,386310,12500,12500,12500,12500,0
20240318,092700,386310,12500,12500,12500,12500,0
20240318,092600,386310,12500,12500,12500,12500,0
20240318,092500,386310,12500,12500,12500,12500,0
20240318,092400,386310,12500,12500,12500,12500,0
20240318,092300,386310,12500,12500,12500,12500,1
20240318,092200,373810,12550,12550,12550,12550,0
20240318,092100,373810,12550,12550,12550,12550,0
20240318,092000,373810,12550,12550,12550,12550,0
20240318,091900,373810,12550,12550,12550,12550,0
20240318,091800,373810,12550,12550,12550,12550,3
20240318,091700,336160,12430,12430,12430,12430,0
20240318,091600,336160,12430,12430,12430,12430,0
20240318,091500,336160,12430,12430,12430,12430,0
20240318,091400,336160,12430,12430,12430,12430,0
20240318,091300,336160,12430,12430,12430,12430,0
20240318,091200,336160,12430,12430,12430,12430,0
20240318,091100,336160,12430,12430,12430,12430,17
20240318,091000,124850,12430,12430,12430,12430,0
20240318,090900,124850,12430,12430,12430,12430,0
20240318,090800,124850,12430,12430,12430,12430,1
20240318,090700,112420,12550,12550,12550,12550,1
20240318,090600,99870,12450,12450,12450,12450,0
20240318,090500,99870,12450,12450,12450,12450,0
20240318,090400,99870,12450,12460,12570,12450,8
20240318,090300,0,12590,12590,12590,12590,0
20240318,090200,0,12590,12590,12590,12590,0
20240318,090100,0,12590,12590,12590,12590,0
20240318,090000,0,12590,12590,12590,12590,0