KissMeData/016800/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,190100,92538550,34750,34750,34750,34750,14
20240318,190000,92538550,34750,34750,34750,34750,0
20240318,185900,92538550,34750,34750,34750,34750,0
20240318,185800,92538550,34750,34750,34750,34750,0
20240318,185700,92538550,34750,34750,34750,34750,0
20240318,185600,92538550,34750,34750,34750,34750,0
20240318,185500,92538550,34750,34750,34750,34750,0
20240318,185400,92538550,34750,34750,34750,34750,0
20240318,185300,92538550,34750,34750,34750,34750,0
20240318,185200,92538550,34750,34750,34750,34750,0
20240318,185100,92538550,34750,34750,34750,34750,0
20240318,185000,92538550,34750,34750,34750,34750,0
20240318,184900,92538550,34750,34750,34750,34750,0
20240318,184800,92538550,34750,34750,34750,34750,0
20240318,184700,92538550,34750,34750,34750,34750,0
20240318,184600,92538550,34750,34750,34750,34750,0
20240318,184500,92538550,34750,34750,34750,34750,0
20240318,184400,92538550,34750,34750,34750,34750,0
20240318,184300,92538550,34750,34750,34750,34750,0
20240318,184200,92538550,34750,34750,34750,34750,0
20240318,184100,92538550,34750,34750,34750,34750,0
20240318,184000,92538550,34750,34750,34750,34750,0
20240318,183900,92538550,34750,34750,34750,34750,0
20240318,183800,92538550,34750,34750,34750,34750,0
20240318,183700,92538550,34750,34750,34750,34750,0
20240318,183600,92538550,34750,34750,34750,34750,0
20240318,183500,92538550,34750,34750,34750,34750,0
20240318,183400,92538550,34750,34750,34750,34750,0
20240318,183300,92538550,34750,34750,34750,34750,0
20240318,183200,92538550,34750,34750,34750,34750,0
20240318,183100,92538550,34750,34750,34750,34750,14
20240318,183000,92538550,34750,34750,34750,34750,0
20240318,182900,92538550,34750,34750,34750,34750,0
20240318,182800,92538550,34750,34750,34750,34750,0
20240318,182700,92538550,34750,34750,34750,34750,0
20240318,182600,92538550,34750,34750,34750,34750,0
20240318,182500,92538550,34750,34750,34750,34750,0
20240318,182400,92538550,34750,34750,34750,34750,0
20240318,182300,92538550,34750,34750,34750,34750,0
20240318,182200,92538550,34750,34750,34750,34750,0
20240318,182100,92538550,34750,34750,34750,34750,0
20240318,182000,92538550,34750,34750,34750,34750,0
20240318,181900,92538550,34750,34750,34750,34750,0
20240318,181800,92538550,34750,34750,34750,34750,0
20240318,181700,92538550,34750,34750,34750,34750,0
20240318,181600,92538550,34750,34750,34750,34750,0
20240318,181500,92538550,34750,34750,34750,34750,0
20240318,181400,92538550,34750,34750,34750,34750,0
20240318,181300,92538550,34750,34750,34750,34750,0
20240318,181200,92538550,34750,34750,34750,34750,0
20240318,181100,92538550,34750,34750,34750,34750,0
20240318,181000,92538550,34750,34750,34750,34750,0
20240318,180900,92538550,34750,34750,34750,34750,0
20240318,180800,92538550,34750,34750,34750,34750,0
20240318,180700,92538550,34750,34750,34750,34750,0
20240318,180600,92538550,34750,34750,34750,34750,0
20240318,180500,92538550,34750,34750,34750,34750,0
20240318,180400,92538550,34750,34750,34750,34750,0
20240318,180300,92538550,34750,34750,34750,34750,0
20240318,180200,92538550,34750,34750,34750,34750,0
20240318,180100,92538550,34750,34750,34750,34750,14
20240318,180000,92538550,34750,34750,34750,34750,0
20240318,175900,92538550,34750,34750,34750,34750,0
20240318,175800,92538550,34750,34750,34750,34750,0
20240318,175700,92538550,34750,34750,34750,34750,0
20240318,175600,92538550,34750,34750,34750,34750,0
20240318,175500,92538550,34750,34750,34750,34750,0
20240318,175400,92538550,34750,34750,34750,34750,0
20240318,175300,92538550,34750,34750,34750,34750,0
20240318,175200,92538550,34750,34750,34750,34750,0
20240318,175100,92538550,34750,34750,34750,34750,0
20240318,175000,92538550,34750,34750,34750,34750,0
20240318,174900,92538550,34750,34750,34750,34750,0
20240318,174800,92538550,34750,34750,34750,34750,0
20240318,174700,92538550,34750,34750,34750,34750,0
20240318,174600,92538550,34750,34750,34750,34750,0
20240318,174500,92538550,34750,34750,34750,34750,0
20240318,174400,92538550,34750,34750,34750,34750,0
20240318,174300,92538550,34750,34750,34750,34750,0
20240318,174200,92538550,34750,34750,34750,34750,0
20240318,174100,92538550,34750,34750,34750,34750,0
20240318,174000,92538550,34750,34750,34750,34750,0
20240318,173900,92538550,34750,34750,34750,34750,0
20240318,173800,92538550,34750,34750,34750,34750,0
20240318,173700,92538550,34750,34750,34750,34750,0
20240318,173600,92538550,34750,34750,34750,34750,0
20240318,173500,92538550,34750,34750,34750,34750,0
20240318,173400,92538550,34750,34750,34750,34750,0
20240318,173300,92538550,34750,34750,34750,34750,0
20240318,173200,92538550,34750,34750,34750,34750,0
20240318,173100,92538550,34750,34750,34750,34750,14
20240318,173000,92538550,34750,34750,34750,34750,0
20240318,172900,92538550,34750,34750,34750,34750,0
20240318,172800,92538550,34750,34750,34750,34750,0
20240318,172700,92538550,34750,34750,34750,34750,0
20240318,172600,92538550,34750,34750,34750,34750,0
20240318,172500,92538550,34750,34750,34750,34750,0
20240318,172400,92538550,34750,34750,34750,34750,0
20240318,172300,92538550,34750,34750,34750,34750,0
20240318,172200,92538550,34750,34750,34750,34750,0
20240318,172100,92538550,34750,34750,34750,34750,0
20240318,172000,92538550,34750,34750,34750,34750,0
20240318,171900,92538550,34750,34750,34750,34750,0
20240318,171800,92538550,34750,34750,34750,34750,0
20240318,171700,92538550,34750,34750,34750,34750,0
20240318,171600,92538550,34750,34750,34750,34750,0
20240318,171500,92538550,34750,34750,34750,34750,0
20240318,171400,92538550,34750,34750,34750,34750,0
20240318,171300,92538550,34750,34750,34750,34750,0
20240318,171200,92538550,34750,34750,34750,34750,0
20240318,171100,92538550,34750,34750,34750,34750,0
20240318,171000,92538550,34750,34750,34750,34750,0
20240318,170900,92538550,34750,34750,34750,34750,0
20240318,170800,92538550,34750,34750,34750,34750,0
20240318,170700,92538550,34750,34750,34750,34750,0
20240318,170600,92538550,34750,34750,34750,34750,0
20240318,170500,92538550,34750,34750,34750,34750,0
20240318,170400,92538550,34750,34750,34750,34750,0
20240318,170300,92538550,34750,34750,34750,34750,0
20240318,170200,92538550,34750,34750,34750,34750,0
20240318,170100,92538550,34750,34750,34750,34750,14
20240318,170000,92538550,34750,34750,34750,34750,0
20240318,165900,92538550,34750,34750,34750,34750,0
20240318,165800,92538550,34750,34750,34750,34750,0
20240318,165700,92538550,34750,34750,34750,34750,0
20240318,165600,92538550,34750,34750,34750,34750,0
20240318,165500,92538550,34750,34750,34750,34750,0
20240318,165400,92538550,34750,34750,34750,34750,0
20240318,165300,92538550,34750,34750,34750,34750,0
20240318,165200,92538550,34750,34750,34750,34750,0
20240318,165100,92538550,34750,34750,34750,34750,0
20240318,165000,92538550,34750,34750,34750,34750,0
20240318,164900,92538550,34750,34750,34750,34750,0
20240318,164800,92538550,34750,34750,34750,34750,0
20240318,164700,92538550,34750,34750,34750,34750,0
20240318,164600,92538550,34750,34750,34750,34750,0
20240318,164500,92538550,34750,34750,34750,34750,0
20240318,164400,92538550,34750,34750,34750,34750,0
20240318,164300,92538550,34750,34750,34750,34750,0
20240318,164200,92538550,34750,34750,34750,34750,0
20240318,164100,92538550,34750,34750,34750,34750,0
20240318,164000,92538550,34750,34750,34750,34750,0
20240318,163900,92538550,34750,34750,34750,34750,0
20240318,163800,92538550,34750,34750,34750,34750,0
20240318,163700,92538550,34750,34750,34750,34750,0
20240318,163600,92538550,34750,34750,34750,34750,0
20240318,163500,92538550,34750,34750,34750,34750,0
20240318,163400,92538550,34750,34750,34750,34750,0
20240318,163300,92538550,34750,34750,34750,34750,0
20240318,163200,92538550,34750,34750,34750,34750,0
20240318,163100,92538550,34750,34750,34750,34750,14
20240318,163000,92538550,34750,34750,34750,34750,0
20240318,162900,92538550,34750,34750,34750,34750,0
20240318,162800,92538550,34750,34750,34750,34750,0
20240318,162700,92538550,34750,34750,34750,34750,0
20240318,162600,92538550,34750,34750,34750,34750,0
20240318,162500,92538550,34750,34750,34750,34750,0
20240318,162400,92538550,34750,34750,34750,34750,0
20240318,162300,92538550,34750,34750,34750,34750,0
20240318,162200,92538550,34750,34750,34750,34750,0
20240318,162100,92538550,34750,34750,34750,34750,0
20240318,162000,92538550,34750,34750,34750,34750,0
20240318,161900,92538550,34750,34750,34750,34750,0
20240318,161800,92538550,34750,34750,34750,34750,0
20240318,161700,92538550,34750,34750,34750,34750,0
20240318,161600,92538550,34750,34750,34750,34750,0
20240318,161500,92538550,34750,34750,34750,34750,0
20240318,161400,92538550,34750,34750,34750,34750,0
20240318,161300,92538550,34750,34750,34750,34750,0
20240318,161200,92538550,34750,34750,34750,34750,0
20240318,161100,92538550,34750,34750,34750,34750,0
20240318,161000,92538550,34750,34750,34750,34750,0
20240318,160900,92538550,34750,34750,34750,34750,0
20240318,160800,92538550,34750,34750,34750,34750,0
20240318,160700,92538550,34750,34750,34750,34750,0
20240318,160600,92538550,34750,34750,34750,34750,0
20240318,160500,92538550,34750,34750,34750,34750,0
20240318,160400,92538550,34750,34750,34750,34750,0
20240318,160300,92538550,34750,34750,34750,34750,0
20240318,160200,92538550,34750,34750,34750,34750,0
20240318,160100,92538550,34750,34750,34750,34750,14
20240318,160000,92538550,34750,34750,34750,34750,0
20240318,155900,92538550,34750,34750,34750,34750,0
20240318,155800,92538550,34750,34750,34750,34750,0
20240318,155700,92538550,34750,34750,34750,34750,0
20240318,155600,92538550,34750,34750,34750,34750,0
20240318,155500,92538550,34750,34750,34750,34750,0
20240318,155400,92538550,34750,34750,34750,34750,0
20240318,155300,92538550,34750,34750,34750,34750,0
20240318,155200,92538550,34750,34750,34750,34750,0
20240318,155100,92538550,34750,34750,34750,34750,0
20240318,155000,92538550,34750,34750,34750,34750,0
20240318,154900,92538550,34750,34750,34750,34750,0
20240318,154800,92538550,34750,34750,34750,34750,0
20240318,154700,92538550,34750,34750,34750,34750,0
20240318,154600,92538550,34750,34750,34750,34750,0
20240318,154500,92538550,34750,34750,34750,34750,0
20240318,154400,92538550,34750,34750,34750,34750,0
20240318,154300,92538550,34750,34750,34750,34750,0
20240318,154200,92538550,34750,34750,34750,34750,0
20240318,154100,92538550,34750,34750,34750,34750,0
20240318,154000,92538550,34750,34750,34750,34750,0
20240318,153900,92538550,34750,34750,34750,34750,0
20240318,153800,92538550,34750,34750,34750,34750,0
20240318,153700,92538550,34750,34750,34750,34750,0
20240318,153600,92538550,34750,34750,34750,34750,0
20240318,153500,92538550,34750,34750,34750,34750,0
20240318,153400,92538550,34750,34750,34750,34750,0
20240318,153300,92538550,34750,34750,34750,34750,0
20240318,153200,92538550,34750,34750,34750,34750,0
20240318,153100,92538550,34750,34750,34750,34750,14
20240318,153000,92538550,34750,34750,34750,34750,14
20240318,152900,92052050,34700,34700,34700,34700,0
20240318,152800,92052050,34700,34700,34700,34700,0
20240318,152700,92052050,34700,34700,34700,34700,0
20240318,152600,92052050,34700,34700,34700,34700,0
20240318,152500,92052050,34700,34700,34700,34700,0
20240318,152400,92052050,34700,34700,34700,34700,0
20240318,152300,92052050,34700,34700,34700,34700,0
20240318,152200,92052050,34700,34700,34700,34700,0
20240318,152100,92052050,34700,34700,34700,34700,0
20240318,152000,92052050,34700,34700,34700,34700,0
20240318,151900,92052050,34700,34700,34700,34700,0
20240318,151800,92052050,34700,34750,34750,34700,11
20240318,151700,91670300,34900,34900,34900,34900,0
20240318,151600,91670300,34900,34900,34900,34900,0
20240318,151500,91670300,34900,34900,34900,34900,2
20240318,151400,91600500,34900,34700,34900,34600,94
20240318,151300,88347500,34800,34800,34800,34800,0
20240318,151200,88347500,34800,34950,34950,34800,2
20240318,151100,88277750,34750,34750,34750,34750,25
20240318,151000,87409000,34750,34850,34850,34700,37
20240318,150900,86124200,34850,34850,34850,34850,0
20240318,150800,86124200,34850,34850,34850,34850,0
20240318,150700,86124200,34850,34850,34850,34850,0
20240318,150600,86124200,34850,34850,34850,34850,0
20240318,150500,86124200,34850,34850,34850,34850,2
20240318,150400,86054500,34950,34600,34950,34600,100
20240318,150300,82591700,34800,34800,34800,34800,2
20240318,150200,82522100,34900,34900,34900,34900,0
20240318,150100,82522100,34900,34900,34900,34900,0
20240318,150000,82522100,34900,34900,34900,34900,0
20240318,145900,82522100,34900,34900,34900,34900,0
20240318,145800,82522100,34900,34900,34900,34900,0
20240318,145700,82522100,34900,34900,34900,34900,0
20240318,145600,82522100,34900,34900,34900,34900,0
20240318,145500,82522100,34900,34900,34900,34900,0
20240318,145400,82522100,34900,34900,34900,34900,0
20240318,145300,82522100,34900,34900,34900,34900,0
20240318,145200,82522100,34900,34950,34950,34900,3
20240318,145100,82417350,35050,35050,35050,35050,0
20240318,145000,82417350,35050,35050,35050,35050,0
20240318,144900,82417350,35050,35050,35050,35050,0
20240318,144800,82417350,35050,35050,35050,35050,0
20240318,144700,82417350,35050,35050,35050,35050,1
20240318,144600,82382300,34850,34850,34850,34850,0
20240318,144500,82382300,34850,35100,35100,34850,21
20240318,144400,81649100,35100,34850,35200,34850,199
20240318,144300,74679600,34850,34750,34850,34750,125
20240318,144200,70332500,34600,34550,34600,34550,121
20240318,144100,66148950,34550,34550,34550,34550,64
20240318,144000,63937750,34550,34550,34550,34550,0
20240318,143900,63937750,34550,34700,34700,34550,134
20240318,143800,59302950,34700,34700,34700,34700,0
20240318,143700,59302950,34700,34700,34700,34700,0
20240318,143600,59302950,34700,34700,34700,34700,0
20240318,143500,59302950,34700,34700,34700,34700,0
20240318,143400,59302950,34700,34700,34700,34700,0
20240318,143300,59302950,34700,34700,34700,34700,0
20240318,143200,59302950,34700,34700,34700,34700,0
20240318,143100,59302950,34700,34700,34700,34700,0
20240318,143000,59302950,34700,34700,34700,34700,0
20240318,142900,59302950,34700,34700,34700,34700,0
20240318,142800,59302950,34700,34700,34700,34700,0
20240318,142700,59302950,34700,34700,34700,34700,5
20240318,142600,59129450,34700,34700,34700,34700,0
20240318,142500,59129450,34700,34700,34700,34700,0
20240318,142400,59129450,34700,34700,34700,34700,0
20240318,142300,59129450,34700,34700,34700,34700,0
20240318,142200,59129450,34700,34700,34700,34700,0
20240318,142100,59129450,34700,34700,34700,34700,0
20240318,142000,59129450,34700,34700,34700,34700,0
20240318,141900,59129450,34700,34700,34700,34700,0
20240318,141800,59129450,34700,34700,34700,34700,0
20240318,141700,59129450,34700,34700,34700,34700,0
20240318,141600,59129450,34700,34700,34700,34700,0
20240318,141500,59129450,34700,34700,34700,34700,0
20240318,141400,59129450,34700,34700,34700,34700,0
20240318,141300,59129450,34700,34700,34700,34700,0
20240318,141200,59129450,34700,34700,34700,34700,0
20240318,141100,59129450,34700,34700,34700,34700,0
20240318,141000,59129450,34700,34700,34700,34700,0
20240318,140900,59129450,34700,34700,34700,34700,0
20240318,140800,59129450,34700,34700,34700,34700,0
20240318,140700,59129450,34700,34700,34700,34700,0
20240318,140600,59129450,34700,34700,34700,34700,0
20240318,140500,59129450,34700,34700,34700,34700,0
20240318,140400,59129450,34700,34700,34700,34700,0
20240318,140300,59129450,34700,34700,34700,34700,0
20240318,140200,59129450,34700,34700,34700,34700,0
20240318,140100,59129450,34700,34700,34700,34700,0
20240318,140000,59129450,34700,34700,34700,34700,0
20240318,135900,59129450,34700,34700,34700,34700,0
20240318,135800,59129450,34700,34700,34700,34700,0
20240318,135700,59129450,34700,34700,34700,34700,0
20240318,135600,59129450,34700,34700,34700,34700,0
20240318,135500,59129450,34700,34700,34700,34700,0
20240318,135400,59129450,34700,34700,34700,34700,0
20240318,135300,59129450,34700,34700,34700,34700,0
20240318,135200,59129450,34700,34700,34700,34700,0
20240318,135100,59129450,34700,34700,34700,34700,0
20240318,135000,59129450,34700,34700,34700,34700,0
20240318,134900,59129450,34700,34750,34750,34700,5
20240318,134800,58955900,34700,34700,34700,34700,5
20240318,134700,58782400,34700,34700,34700,34700,1
20240318,134600,58747700,34700,34700,34700,34700,0
20240318,134500,58747700,34700,34700,34700,34700,0
20240318,134400,58747700,34700,34700,34700,34700,0
20240318,134300,58747700,34700,34700,34700,34700,0
20240318,134200,58747700,34700,34700,34700,34700,0
20240318,134100,58747700,34700,34700,34700,34700,0
20240318,134000,58747700,34700,34700,34700,34700,0
20240318,133900,58747700,34700,34700,34700,34700,0
20240318,133800,58747700,34700,34700,34700,34700,0
20240318,133700,58747700,34700,34700,34700,34700,0
20240318,133600,58747700,34700,34700,34700,34700,0
20240318,133500,58747700,34700,34700,34700,34700,0
20240318,133400,58747700,34700,34700,34700,34700,5
20240318,133300,58574200,34700,34700,34700,34700,1
20240318,133200,58539500,34650,34650,34650,34650,0
20240318,133100,58539500,34650,34650,34650,34650,0
20240318,133000,58539500,34650,34650,34650,34650,0
20240318,132900,58539500,34650,34650,34650,34650,6
20240318,132800,58331600,34650,34650,34650,34650,0
20240318,132700,58331600,34650,34650,34650,34650,0
20240318,132600,58331600,34650,34650,34650,34650,1
20240318,132500,58296950,34600,34600,34600,34600,0
20240318,132400,58296950,34600,34600,34600,34600,12
20240318,132300,57881750,34600,34600,34600,34600,0
20240318,132200,57881750,34600,34600,34600,34600,0
20240318,132100,57881750,34600,34600,34600,34600,0
20240318,132000,57881750,34600,34600,34600,34600,0
20240318,131900,57881750,34600,34600,34600,34600,0
20240318,131800,57881750,34600,34600,34600,34600,0
20240318,131700,57881750,34600,34600,34600,34600,0
20240318,131600,57881750,34600,34600,34600,34600,0
20240318,131500,57881750,34600,34600,34600,34600,0
20240318,131400,57881750,34600,34600,34600,34600,0
20240318,131300,57881750,34600,34600,34600,34600,0
20240318,131200,57881750,34600,34600,34600,34600,0
20240318,131100,57881750,34600,34600,34600,34600,0
20240318,131000,57881750,34600,34600,34600,34600,0
20240318,130900,57881750,34600,34600,34600,34600,0
20240318,130800,57881750,34600,34600,34600,34600,0
20240318,130700,57881750,34600,34600,34600,34600,0
20240318,130600,57881750,34600,34600,34600,34600,0
20240318,130500,57881750,34600,34600,34600,34600,0
20240318,130400,57881750,34600,34600,34600,34600,0
20240318,130300,57881750,34600,34600,34600,34600,3
20240318,130200,57777950,34600,34600,34600,34600,0
20240318,130100,57777950,34600,34600,34600,34600,0
20240318,130000,57777950,34600,34600,34600,34600,0
20240318,125900,57777950,34600,34600,34600,34600,0
20240318,125800,57777950,34600,34600,34600,34600,0
20240318,125700,57777950,34600,34600,34600,34600,0
20240318,125600,57777950,34600,34600,34600,34600,0
20240318,125500,57777950,34600,34600,34600,34600,0
20240318,125400,57777950,34600,34600,34600,34600,0
20240318,125300,57777950,34600,34600,34600,34600,0
20240318,125200,57777950,34600,34600,34600,34600,0
20240318,125100,57777950,34600,34600,34600,34600,0
20240318,125000,57777950,34600,34600,34600,34600,0
20240318,124900,57777950,34600,34600,34600,34600,0
20240318,124800,57777950,34600,34600,34600,34600,0
20240318,124700,57777950,34600,34600,34600,34600,0
20240318,124600,57777950,34600,34600,34600,34600,5
20240318,124500,57604950,34600,34600,34600,34600,0
20240318,124400,57604950,34600,34600,34600,34600,0
20240318,124300,57604950,34600,34600,34600,34600,0
20240318,124200,57604950,34600,34600,34600,34600,0
20240318,124100,57604950,34600,34600,34600,34600,0
20240318,124000,57604950,34600,34600,34600,34600,0
20240318,123900,57604950,34600,34600,34600,34600,0
20240318,123800,57604950,34600,34600,34600,34600,0
20240318,123700,57604950,34600,34600,34600,34600,0
20240318,123600,57604950,34600,34600,34600,34600,10
20240318,123500,57258950,34550,34550,34550,34550,0
20240318,123400,57258950,34550,34550,34550,34550,0
20240318,123300,57258950,34550,34550,34550,34550,0
20240318,123200,57258950,34550,34550,34550,34550,0
20240318,123100,57258950,34550,34550,34550,34550,0
20240318,123000,57258950,34550,34550,34550,34550,0
20240318,122900,57258950,34550,34550,34550,34550,0
20240318,122800,57258950,34550,34550,34550,34550,10
20240318,122700,56913450,34550,34550,34550,34550,0
20240318,122600,56913450,34550,34550,34550,34550,0
20240318,122500,56913450,34550,34550,34550,34550,0
20240318,122400,56913450,34550,34550,34550,34550,10
20240318,122300,56567950,34500,34500,34500,34500,0
20240318,122200,56567950,34500,34500,34500,34500,0
20240318,122100,56567950,34500,34500,34500,34500,0
20240318,122000,56567950,34500,34500,34500,34500,0
20240318,121900,56567950,34500,34500,34500,34500,0
20240318,121800,56567950,34500,34500,34500,34500,0
20240318,121700,56567950,34500,34500,34500,34500,0
20240318,121600,56567950,34500,34500,34500,34500,0
20240318,121500,56567950,34500,34500,34500,34500,0
20240318,121400,56567950,34500,34500,34500,34500,0
20240318,121300,56567950,34500,34500,34500,34500,0
20240318,121200,56567950,34500,34500,34500,34500,0
20240318,121100,56567950,34500,34500,34500,34500,0
20240318,121000,56567950,34500,34500,34500,34500,0
20240318,120900,56567950,34500,34500,34500,34500,0
20240318,120800,56567950,34500,34500,34500,34500,0
20240318,120700,56567950,34500,34500,34500,34500,0
20240318,120600,56567950,34500,34500,34500,34500,0
20240318,120500,56567950,34500,34500,34500,34500,0
20240318,120400,56567950,34500,34500,34500,34500,0
20240318,120300,56567950,34500,34500,34500,34500,0
20240318,120200,56567950,34500,34500,34500,34500,0
20240318,120100,56567950,34500,34500,34500,34500,0
20240318,120000,56567950,34500,34500,34500,34500,0
20240318,115900,56567950,34500,34500,34500,34500,0
20240318,115800,56567950,34500,34500,34500,34500,0
20240318,115700,56567950,34500,34500,34500,34500,0
20240318,115600,56567950,34500,34500,34500,34500,0
20240318,115500,56567950,34500,34500,34500,34500,0
20240318,115400,56567950,34500,34500,34500,34500,0
20240318,115300,56567950,34500,34500,34500,34500,0
20240318,115200,56567950,34500,34500,34500,34500,0
20240318,115100,56567950,34500,34500,34500,34500,0
20240318,115000,56567950,34500,34500,34500,34500,13
20240318,114900,56119450,34500,34500,34500,34500,0
20240318,114800,56119450,34500,34500,34500,34500,0
20240318,114700,56119450,34500,34500,34500,34500,0
20240318,114600,56119450,34500,34500,34500,34500,0
20240318,114500,56119450,34500,34500,34500,34500,0
20240318,114400,56119450,34500,34500,34500,34500,0
20240318,114300,56119450,34500,34500,34500,34500,0
20240318,114200,56119450,34500,34500,34500,34500,3
20240318,114100,56015950,34500,34500,34500,34500,0
20240318,114000,56015950,34500,34500,34500,34500,0
20240318,113900,56015950,34500,34500,34500,34500,0
20240318,113800,56015950,34500,34500,34500,34500,0
20240318,113700,56015950,34500,34500,34500,34500,0
20240318,113600,56015950,34500,34500,34500,34500,0
20240318,113500,56015950,34500,34500,34500,34500,0
20240318,113400,56015950,34500,34500,34500,34500,0
20240318,113300,56015950,34500,34500,34500,34500,0
20240318,113200,56015950,34500,34500,34500,34500,0
20240318,113100,56015950,34500,34500,34500,34500,0
20240318,113000,56015950,34500,34500,34500,34500,0
20240318,112900,56015950,34500,34500,34500,34500,0
20240318,112800,56015950,34500,34500,34500,34500,17
20240318,112700,55429450,34550,34550,34550,34550,0
20240318,112600,55429450,34550,34550,34550,34550,0
20240318,112500,55429450,34550,34550,34550,34550,0
20240318,112400,55429450,34550,34550,34550,34550,0
20240318,112300,55429450,34550,34550,34550,34550,0
20240318,112200,55429450,34550,34550,34550,34550,0
20240318,112100,55429450,34550,34550,34550,34550,0
20240318,112000,55429450,34550,34550,34550,34550,0
20240318,111900,55429450,34550,34550,34550,34550,0
20240318,111800,55429450,34550,34550,34550,34550,0
20240318,111700,55429450,34550,34550,34550,34550,0
20240318,111600,55429450,34550,34550,34550,34550,0
20240318,111500,55429450,34550,34550,34550,34550,0
20240318,111400,55429450,34550,34550,34550,34550,0
20240318,111300,55429450,34550,34550,34550,34550,0
20240318,111200,55429450,34550,34550,34550,34550,0
20240318,111100,55429450,34550,34550,34550,34550,0
20240318,111000,55429450,34550,34550,34550,34550,0
20240318,110900,55429450,34550,34550,34550,34550,0
20240318,110800,55429450,34550,34550,34550,34550,0
20240318,110700,55429450,34550,34550,34550,34550,0
20240318,110600,55429450,34550,34550,34550,34550,0
20240318,110500,55429450,34550,34550,34550,34550,0
20240318,110400,55429450,34550,34550,34550,34550,0
20240318,110300,55429450,34550,34500,34550,34500,5
20240318,110200,55256850,34500,34500,34500,34500,0
20240318,110100,55256850,34500,34500,34500,34500,0
20240318,110000,55256850,34500,34500,34500,34500,0
20240318,105900,55256850,34500,34500,34500,34500,0
20240318,105800,55256850,34500,34500,34500,34500,0
20240318,105700,55256850,34500,34500,34500,34500,0
20240318,105600,55256850,34500,34500,34500,34500,3
20240318,105500,55153350,34500,34500,34500,34500,0
20240318,105400,55153350,34500,34500,34500,34500,0
20240318,105300,55153350,34500,34500,34500,34500,0
20240318,105200,55153350,34500,34500,34500,34500,0
20240318,105100,55153350,34500,34500,34500,34500,0
20240318,105000,55153350,34500,34500,34500,34500,1
20240318,104900,55118850,34550,34550,34550,34550,1
20240318,104800,55084300,34550,34550,34550,34550,0
20240318,104700,55084300,34550,34550,34550,34550,0
20240318,104600,55084300,34550,34550,34550,34550,0
20240318,104500,55084300,34550,34550,34550,34550,0
20240318,104400,55084300,34550,34550,34550,34550,0
20240318,104300,55084300,34550,34550,34550,34550,0
20240318,104200,55084300,34550,34550,34550,34550,0
20240318,104100,55084300,34550,34550,34550,34550,0
20240318,104000,55084300,34550,34550,34550,34550,0
20240318,103900,55084300,34550,34550,34550,34550,0
20240318,103800,55084300,34550,34550,34550,34550,0
20240318,103700,55084300,34550,34550,34550,34550,0
20240318,103600,55084300,34550,34550,34550,34550,0
20240318,103500,55084300,34550,34550,34550,34550,0
20240318,103400,55084300,34550,34550,34550,34550,0
20240318,103300,55084300,34550,34550,34550,34550,0
20240318,103200,55084300,34550,34550,34550,34550,0
20240318,103100,55084300,34550,34550,34550,34550,0
20240318,103000,55084300,34550,34550,34550,34550,0
20240318,102900,55084300,34550,34550,34550,34550,0
20240318,102800,55084300,34550,34550,34550,34550,1
20240318,102700,55049750,34500,34500,34500,34500,1
20240318,102600,55015250,34450,34550,34550,34450,2
20240318,102500,54946250,34550,34600,34600,34550,42
20240318,102400,53493150,34650,34650,34650,34650,0
20240318,102300,53493150,34650,34650,34650,34650,0
20240318,102200,53493150,34650,34650,34650,34650,6
20240318,102100,53285250,34500,34500,34500,34500,0
20240318,102000,53285250,34500,34500,34500,34500,0
20240318,101900,53285250,34500,34500,34500,34500,0
20240318,101800,53285250,34500,34500,34500,34500,0
20240318,101700,53285250,34500,34500,34500,34500,0
20240318,101600,53285250,34500,34500,34500,34500,0
20240318,101500,53285250,34500,34500,34500,34500,0
20240318,101400,53285250,34500,34500,34500,34500,0
20240318,101300,53285250,34500,34500,34500,34500,64
20240318,101200,51077250,34500,34500,34500,34500,2
20240318,101100,51008250,34500,34500,34500,34500,2
20240318,101000,50939250,34500,34500,34500,34500,2
20240318,100900,50870250,34500,34500,34500,34500,4
20240318,100800,50732250,34500,34500,34500,34500,2
20240318,100700,50663250,34500,34400,34500,34400,17
20240318,100600,50078250,34450,34450,34450,34450,13
20240318,100500,49630400,34750,34900,34950,34750,87
20240318,100400,46598750,34900,34900,35050,34800,85
20240318,100300,43639250,34900,34700,35150,34700,14
20240318,100200,43150150,34500,34450,34500,34450,125
20240318,100100,38837700,34450,34450,34450,34450,56
20240318,100000,36908500,34700,34700,34700,34700,4
20240318,095900,36769700,34700,35200,35200,34100,223
20240318,095800,29008750,35200,34450,35200,34450,172
20240318,095700,23076650,34450,34600,34600,34450,173
20240318,095600,17110750,34650,34650,34650,34650,0
20240318,095500,17110750,34650,34650,34650,34650,1
20240318,095400,17076100,34600,34600,34600,34600,20
20240318,095300,16384100,34650,34650,34650,34650,0
20240318,095200,16384100,34650,34650,34650,34650,0
20240318,095100,16384100,34650,34650,34650,34650,0
20240318,095000,16384100,34650,34650,34650,34650,0
20240318,094900,16384100,34650,34650,34650,34650,0
20240318,094800,16384100,34650,34650,34650,34650,0
20240318,094700,16384100,34650,34650,34650,34650,0
20240318,094600,16384100,34650,34650,34650,34650,0
20240318,094500,16384100,34650,34650,34650,34650,0
20240318,094400,16384100,34650,34650,34650,34650,0
20240318,094300,16384100,34650,34650,34650,34650,0
20240318,094200,16384100,34650,34650,34650,34650,0
20240318,094100,16384100,34650,34650,34650,34650,0
20240318,094000,16384100,34650,34650,34650,34650,0
20240318,093900,16384100,34650,34650,34650,34650,0
20240318,093800,16384100,34650,34650,34650,34650,1
20240318,093700,16349450,34700,34700,34700,34700,0
20240318,093600,16349450,34700,34700,34700,34700,0
20240318,093500,16349450,34700,34700,34700,34700,0
20240318,093400,16349450,34700,34700,34700,34700,0
20240318,093300,16349450,34700,34700,34700,34700,0
20240318,093200,16349450,34700,34700,34700,34700,0
20240318,093100,16349450,34700,35000,35000,34700,51
20240318,093000,14573600,35000,35250,35250,35000,33
20240318,092900,13418250,35500,34700,35500,34700,154
20240318,092800,8009800,34700,34400,34700,34400,164
20240318,092700,2366100,34400,34400,34400,34400,0
20240318,092600,2366100,34400,34400,34400,34400,0
20240318,092500,2366100,34400,34400,34400,34400,0
20240318,092400,2366100,34400,34400,34400,34400,0
20240318,092300,2366100,34400,34300,34400,34300,31
20240318,092200,1301200,34400,34400,34400,34400,0
20240318,092100,1301200,34400,34400,34400,34400,0
20240318,092000,1301200,34400,34400,34400,34400,0
20240318,091900,1301200,34400,34400,34400,34400,0
20240318,091800,1301200,34400,34400,34400,34400,0
20240318,091700,1301200,34400,34400,34400,34400,0
20240318,091600,1301200,34400,34400,34400,34400,0
20240318,091500,1301200,34400,34400,34400,34400,0
20240318,091400,1301200,34400,34400,34400,34400,0
20240318,091300,1301200,34400,34400,34400,34400,0
20240318,091200,1301200,34400,34400,34400,34400,0
20240318,091100,1301200,34400,34400,34400,34400,0
20240318,091000,1301200,34400,34400,34400,34400,0
20240318,090900,1301200,34400,34400,34400,34400,0
20240318,090800,1301200,34400,34400,34400,34400,0
20240318,090700,1301200,34400,34400,34400,34400,0
20240318,090600,1301200,34400,34400,34400,34400,0
20240318,090500,1301200,34400,34400,34400,34400,0
20240318,090400,1301200,34400,34400,34400,34400,0
20240318,090300,1301200,34400,34400,34400,34400,7
20240318,090200,1060400,34400,34400,34400,34400,0
20240318,090100,1060400,34400,34400,34400,34400,1
20240318,090000,1026000,34200,34200,34200,34200,30