KissMeData/092230/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,200000,77644000,57400,57400,57400,57400,208
20240318,195900,77644000,57400,57400,57400,57400,0
20240318,195800,77644000,57400,57400,57400,57400,0
20240318,195700,77644000,57400,57400,57400,57400,0
20240318,195600,77644000,57400,57400,57400,57400,0
20240318,195500,77644000,57400,57400,57400,57400,0
20240318,195400,77644000,57400,57400,57400,57400,0
20240318,195300,77644000,57400,57400,57400,57400,0
20240318,195200,77644000,57400,57400,57400,57400,0
20240318,195100,77644000,57400,57400,57400,57400,0
20240318,195000,77644000,57400,57400,57400,57400,0
20240318,194900,77644000,57400,57400,57400,57400,0
20240318,194800,77644000,57400,57400,57400,57400,0
20240318,194700,77644000,57400,57400,57400,57400,0
20240318,194600,77644000,57400,57400,57400,57400,0
20240318,194500,77644000,57400,57400,57400,57400,0
20240318,194400,77644000,57400,57400,57400,57400,0
20240318,194300,77644000,57400,57400,57400,57400,0
20240318,194200,77644000,57400,57400,57400,57400,0
20240318,194100,77644000,57400,57400,57400,57400,0
20240318,194000,77644000,57400,57400,57400,57400,0
20240318,193900,77644000,57400,57400,57400,57400,0
20240318,193800,77644000,57400,57400,57400,57400,0
20240318,193700,77644000,57400,57400,57400,57400,0
20240318,193600,77644000,57400,57400,57400,57400,0
20240318,193500,77644000,57400,57400,57400,57400,0
20240318,193400,77644000,57400,57400,57400,57400,0
20240318,193300,77644000,57400,57400,57400,57400,0
20240318,193200,77644000,57400,57400,57400,57400,0
20240318,193100,77644000,57400,57400,57400,57400,0
20240318,193000,77644000,57400,57400,57400,57400,208
20240318,192900,77644000,57400,57400,57400,57400,0
20240318,192800,77644000,57400,57400,57400,57400,0
20240318,192700,77644000,57400,57400,57400,57400,0
20240318,192600,77644000,57400,57400,57400,57400,0
20240318,192500,77644000,57400,57400,57400,57400,0
20240318,192400,77644000,57400,57400,57400,57400,0
20240318,192300,77644000,57400,57400,57400,57400,0
20240318,192200,77644000,57400,57400,57400,57400,0
20240318,192100,77644000,57400,57400,57400,57400,0
20240318,192000,77644000,57400,57400,57400,57400,0
20240318,191900,77644000,57400,57400,57400,57400,0
20240318,191800,77644000,57400,57400,57400,57400,0
20240318,191700,77644000,57400,57400,57400,57400,0
20240318,191600,77644000,57400,57400,57400,57400,0
20240318,191500,77644000,57400,57400,57400,57400,0
20240318,191400,77644000,57400,57400,57400,57400,0
20240318,191300,77644000,57400,57400,57400,57400,0
20240318,191200,77644000,57400,57400,57400,57400,0
20240318,191100,77644000,57400,57400,57400,57400,0
20240318,191000,77644000,57400,57400,57400,57400,0
20240318,190900,77644000,57400,57400,57400,57400,0
20240318,190800,77644000,57400,57400,57400,57400,0
20240318,190700,77644000,57400,57400,57400,57400,0
20240318,190600,77644000,57400,57400,57400,57400,0
20240318,190500,77644000,57400,57400,57400,57400,0
20240318,190400,77644000,57400,57400,57400,57400,0
20240318,190300,77644000,57400,57400,57400,57400,0
20240318,190200,77644000,57400,57400,57400,57400,0
20240318,190100,77644000,57400,57400,57400,57400,0
20240318,190000,77644000,57400,57400,57400,57400,208
20240318,185900,77644000,57400,57400,57400,57400,0
20240318,185800,77644000,57400,57400,57400,57400,0
20240318,185700,77644000,57400,57400,57400,57400,0
20240318,185600,77644000,57400,57400,57400,57400,0
20240318,185500,77644000,57400,57400,57400,57400,0
20240318,185400,77644000,57400,57400,57400,57400,0
20240318,185300,77644000,57400,57400,57400,57400,0
20240318,185200,77644000,57400,57400,57400,57400,0
20240318,185100,77644000,57400,57400,57400,57400,0
20240318,185000,77644000,57400,57400,57400,57400,0
20240318,184900,77644000,57400,57400,57400,57400,0
20240318,184800,77644000,57400,57400,57400,57400,0
20240318,184700,77644000,57400,57400,57400,57400,0
20240318,184600,77644000,57400,57400,57400,57400,0
20240318,184500,77644000,57400,57400,57400,57400,0
20240318,184400,77644000,57400,57400,57400,57400,0
20240318,184300,77644000,57400,57400,57400,57400,0
20240318,184200,77644000,57400,57400,57400,57400,0
20240318,184100,77644000,57400,57400,57400,57400,0
20240318,184000,77644000,57400,57400,57400,57400,0
20240318,183900,77644000,57400,57400,57400,57400,0
20240318,183800,77644000,57400,57400,57400,57400,0
20240318,183700,77644000,57400,57400,57400,57400,0
20240318,183600,77644000,57400,57400,57400,57400,0
20240318,183500,77644000,57400,57400,57400,57400,0
20240318,183400,77644000,57400,57400,57400,57400,0
20240318,183300,77644000,57400,57400,57400,57400,0
20240318,183200,77644000,57400,57400,57400,57400,0
20240318,183100,77644000,57400,57400,57400,57400,0
20240318,183000,77644000,57400,57400,57400,57400,208
20240318,182900,77644000,57400,57400,57400,57400,0
20240318,182800,77644000,57400,57400,57400,57400,0
20240318,182700,77644000,57400,57400,57400,57400,0
20240318,182600,77644000,57400,57400,57400,57400,0
20240318,182500,77644000,57400,57400,57400,57400,0
20240318,182400,77644000,57400,57400,57400,57400,0
20240318,182300,77644000,57400,57400,57400,57400,0
20240318,182200,77644000,57400,57400,57400,57400,0
20240318,182100,77644000,57400,57400,57400,57400,0
20240318,182000,77644000,57400,57400,57400,57400,0
20240318,181900,77644000,57400,57400,57400,57400,0
20240318,181800,77644000,57400,57400,57400,57400,0
20240318,181700,77644000,57400,57400,57400,57400,0
20240318,181600,77644000,57400,57400,57400,57400,0
20240318,181500,77644000,57400,57400,57400,57400,0
20240318,181400,77644000,57400,57400,57400,57400,0
20240318,181300,77644000,57400,57400,57400,57400,0
20240318,181200,77644000,57400,57400,57400,57400,0
20240318,181100,77644000,57400,57400,57400,57400,0
20240318,181000,77644000,57400,57400,57400,57400,0
20240318,180900,77644000,57400,57400,57400,57400,0
20240318,180800,77644000,57400,57400,57400,57400,0
20240318,180700,77644000,57400,57400,57400,57400,0
20240318,180600,77644000,57400,57400,57400,57400,0
20240318,180500,77644000,57400,57400,57400,57400,0
20240318,180400,77644000,57400,57400,57400,57400,0
20240318,180300,77644000,57400,57400,57400,57400,0
20240318,180200,77644000,57400,57400,57400,57400,0
20240318,180100,77644000,57400,57400,57400,57400,0
20240318,180000,77644000,57400,57400,57400,57400,208
20240318,175900,77644000,57400,57400,57400,57400,0
20240318,175800,77644000,57400,57400,57400,57400,0
20240318,175700,77644000,57400,57400,57400,57400,0
20240318,175600,77644000,57400,57400,57400,57400,0
20240318,175500,77644000,57400,57400,57400,57400,0
20240318,175400,77644000,57400,57400,57400,57400,0
20240318,175300,77644000,57400,57400,57400,57400,0
20240318,175200,77644000,57400,57400,57400,57400,0
20240318,175100,77644000,57400,57400,57400,57400,0
20240318,175000,77644000,57400,57400,57400,57400,0
20240318,174900,77644000,57400,57400,57400,57400,0
20240318,174800,77644000,57400,57400,57400,57400,0
20240318,174700,77644000,57400,57400,57400,57400,0
20240318,174600,77644000,57400,57400,57400,57400,0
20240318,174500,77644000,57400,57400,57400,57400,0
20240318,174400,77644000,57400,57400,57400,57400,0
20240318,174300,77644000,57400,57400,57400,57400,0
20240318,174200,77644000,57400,57400,57400,57400,0
20240318,174100,77644000,57400,57400,57400,57400,0
20240318,174000,77644000,57400,57400,57400,57400,0
20240318,173900,77644000,57400,57400,57400,57400,0
20240318,173800,77644000,57400,57400,57400,57400,0
20240318,173700,77644000,57400,57400,57400,57400,0
20240318,173600,77644000,57400,57400,57400,57400,0
20240318,173500,77644000,57400,57400,57400,57400,0
20240318,173400,77644000,57400,57400,57400,57400,0
20240318,173300,77644000,57400,57400,57400,57400,0
20240318,173200,77644000,57400,57400,57400,57400,0
20240318,173100,77644000,57400,57400,57400,57400,0
20240318,173000,77644000,57400,57400,57400,57400,208
20240318,172900,77644000,57400,57400,57400,57400,0
20240318,172800,77644000,57400,57400,57400,57400,0
20240318,172700,77644000,57400,57400,57400,57400,0
20240318,172600,77644000,57400,57400,57400,57400,0
20240318,172500,77644000,57400,57400,57400,57400,0
20240318,172400,77644000,57400,57400,57400,57400,0
20240318,172300,77644000,57400,57400,57400,57400,0
20240318,172200,77644000,57400,57400,57400,57400,0
20240318,172100,77644000,57400,57400,57400,57400,0
20240318,172000,77644000,57400,57400,57400,57400,0
20240318,171900,77644000,57400,57400,57400,57400,0
20240318,171800,77644000,57400,57400,57400,57400,0
20240318,171700,77644000,57400,57400,57400,57400,0
20240318,171600,77644000,57400,57400,57400,57400,0
20240318,171500,77644000,57400,57400,57400,57400,0
20240318,171400,77644000,57400,57400,57400,57400,0
20240318,171300,77644000,57400,57400,57400,57400,0
20240318,171200,77644000,57400,57400,57400,57400,0
20240318,171100,77644000,57400,57400,57400,57400,0
20240318,171000,77644000,57400,57400,57400,57400,0
20240318,170900,77644000,57400,57400,57400,57400,0
20240318,170800,77644000,57400,57400,57400,57400,0
20240318,170700,77644000,57400,57400,57400,57400,0
20240318,170600,77644000,57400,57400,57400,57400,0
20240318,170500,77644000,57400,57400,57400,57400,0
20240318,170400,77644000,57400,57400,57400,57400,0
20240318,170300,77644000,57400,57400,57400,57400,0
20240318,170200,77644000,57400,57400,57400,57400,0
20240318,170100,77644000,57400,57400,57400,57400,0
20240318,170000,77644000,57400,57400,57400,57400,208
20240318,165900,77644000,57400,57400,57400,57400,0
20240318,165800,77644000,57400,57400,57400,57400,0
20240318,165700,77644000,57400,57400,57400,57400,0
20240318,165600,77644000,57400,57400,57400,57400,0
20240318,165500,77644000,57400,57400,57400,57400,0
20240318,165400,77644000,57400,57400,57400,57400,0
20240318,165300,77644000,57400,57400,57400,57400,0
20240318,165200,77644000,57400,57400,57400,57400,0
20240318,165100,77644000,57400,57400,57400,57400,0
20240318,165000,77644000,57400,57400,57400,57400,0
20240318,164900,77644000,57400,57400,57400,57400,0
20240318,164800,77644000,57400,57400,57400,57400,0
20240318,164700,77644000,57400,57400,57400,57400,0
20240318,164600,77644000,57400,57400,57400,57400,0
20240318,164500,77644000,57400,57400,57400,57400,0
20240318,164400,77644000,57400,57400,57400,57400,0
20240318,164300,77644000,57400,57400,57400,57400,0
20240318,164200,77644000,57400,57400,57400,57400,0
20240318,164100,77644000,57400,57400,57400,57400,0
20240318,164000,77644000,57400,57400,57400,57400,0
20240318,163900,77644000,57400,57400,57400,57400,0
20240318,163800,77644000,57400,57400,57400,57400,0
20240318,163700,77644000,57400,57400,57400,57400,0
20240318,163600,77644000,57400,57400,57400,57400,0
20240318,163500,77644000,57400,57400,57400,57400,0
20240318,163400,77644000,57400,57400,57400,57400,0
20240318,163300,77644000,57400,57400,57400,57400,0
20240318,163200,77644000,57400,57400,57400,57400,0
20240318,163100,77644000,57400,57400,57400,57400,0
20240318,163000,77644000,57400,57400,57400,57400,208
20240318,162900,77644000,57400,57400,57400,57400,0
20240318,162800,77644000,57400,57400,57400,57400,0
20240318,162700,77644000,57400,57400,57400,57400,0
20240318,162600,77644000,57400,57400,57400,57400,0
20240318,162500,77644000,57400,57400,57400,57400,0
20240318,162400,77644000,57400,57400,57400,57400,0
20240318,162300,77644000,57400,57400,57400,57400,0
20240318,162200,77644000,57400,57400,57400,57400,0
20240318,162100,77644000,57400,57400,57400,57400,0
20240318,162000,77644000,57400,57400,57400,57400,0
20240318,161900,77644000,57400,57400,57400,57400,0
20240318,161800,77644000,57400,57400,57400,57400,0
20240318,161700,77644000,57400,57400,57400,57400,0
20240318,161600,77644000,57400,57400,57400,57400,0
20240318,161500,77644000,57400,57400,57400,57400,0
20240318,161400,77644000,57400,57400,57400,57400,0
20240318,161300,77644000,57400,57400,57400,57400,0
20240318,161200,77644000,57400,57400,57400,57400,0
20240318,161100,77644000,57400,57400,57400,57400,0
20240318,161000,77644000,57400,57400,57400,57400,0
20240318,160900,77644000,57400,57400,57400,57400,0
20240318,160800,77644000,57400,57400,57400,57400,0
20240318,160700,77644000,57400,57400,57400,57400,0
20240318,160600,77644000,57400,57400,57400,57400,0
20240318,160500,77644000,57400,57400,57400,57400,0
20240318,160400,77644000,57400,57400,57400,57400,0
20240318,160300,77644000,57400,57400,57400,57400,0
20240318,160200,77644000,57400,57400,57400,57400,0
20240318,160100,77644000,57400,57400,57400,57400,0
20240318,160000,77644000,57400,57400,57400,57400,208
20240318,155900,77644000,57400,57400,57400,57400,0
20240318,155800,77644000,57400,57400,57400,57400,0
20240318,155700,77644000,57400,57400,57400,57400,0
20240318,155600,77644000,57400,57400,57400,57400,0
20240318,155500,77644000,57400,57400,57400,57400,0
20240318,155400,77644000,57400,57400,57400,57400,0
20240318,155300,77644000,57400,57400,57400,57400,0
20240318,155200,77644000,57400,57400,57400,57400,0
20240318,155100,77644000,57400,57400,57400,57400,0
20240318,155000,77644000,57400,57400,57400,57400,0
20240318,154900,77644000,57400,57400,57400,57400,0
20240318,154800,77644000,57400,57400,57400,57400,0
20240318,154700,77644000,57400,57400,57400,57400,0
20240318,154600,77644000,57400,57400,57400,57400,0
20240318,154500,77644000,57400,57400,57400,57400,0
20240318,154400,77644000,57400,57400,57400,57400,0
20240318,154300,77644000,57400,57400,57400,57400,0
20240318,154200,77644000,57400,57400,57400,57400,0
20240318,154100,77644000,57400,57400,57400,57400,0
20240318,154000,77644000,57400,57400,57400,57400,0
20240318,153900,77644000,57400,57400,57400,57400,0
20240318,153800,77644000,57400,57400,57400,57400,0
20240318,153700,77644000,57400,57400,57400,57400,0
20240318,153600,77644000,57400,57400,57400,57400,0
20240318,153500,77644000,57400,57400,57400,57400,0
20240318,153400,77644000,57400,57400,57400,57400,0
20240318,153300,77644000,57400,57400,57400,57400,0
20240318,153200,77644000,57400,57400,57400,57400,0
20240318,153100,77644000,57400,57400,57400,57400,0
20240318,153000,77644000,57400,57400,57400,57400,416
20240318,152900,65704800,57400,57400,57400,57400,0
20240318,152800,65704800,57400,57400,57400,57400,0
20240318,152700,65704800,57400,57400,57400,57400,0
20240318,152600,65704800,57400,57400,57400,57400,0
20240318,152500,65704800,57400,57400,57400,57400,0
20240318,152400,65704800,57400,57400,57400,57400,0
20240318,152300,65704800,57400,57400,57400,57400,0
20240318,152200,65704800,57400,57400,57400,57400,0
20240318,152100,65704800,57400,57400,57400,57400,0
20240318,152000,65704800,57400,57400,57400,57400,0
20240318,151900,65704800,57400,57400,57400,57400,0
20240318,151800,65704800,57400,57400,57400,57400,0
20240318,151700,65704800,57400,57400,57400,57400,0
20240318,151600,65704800,57400,57400,57400,57400,0
20240318,151500,65704800,57400,57400,57400,57400,0
20240318,151400,65704800,57400,57400,57400,57400,0
20240318,151300,65704800,57400,57400,57400,57400,0
20240318,151200,65704800,57400,57400,57400,57400,0
20240318,151100,65704800,57400,57400,57400,57400,0
20240318,151000,65704800,57400,57400,57400,57400,0
20240318,150900,65704800,57400,57400,57400,57400,0
20240318,150800,65704800,57400,57400,57400,57400,0
20240318,150700,65704800,57400,57400,57400,57400,0
20240318,150600,65704800,57400,57400,57400,57400,0
20240318,150500,65704800,57400,57400,57400,57400,0
20240318,150400,65704800,57400,57400,57400,57400,0
20240318,150300,65704800,57400,57400,57400,57400,0
20240318,150200,65704800,57400,57400,57400,57400,0
20240318,150100,65704800,57400,57400,57400,57400,0
20240318,150000,65704800,57400,57400,57400,57400,0
20240318,145900,65704800,57400,57300,57400,57300,170
20240318,145800,55951700,57000,57000,57000,57000,0
20240318,145700,55951700,57000,57000,57000,57000,2
20240318,145600,55837700,57100,57100,57100,57100,0
20240318,145500,55837700,57100,57100,57100,57100,3
20240318,145400,55666400,57100,57100,57100,57100,0
20240318,145300,55666400,57100,57100,57100,57100,1
20240318,145200,55609300,57300,57300,57300,57300,0
20240318,145100,55609300,57300,57300,57300,57300,0
20240318,145000,55609300,57300,57300,57300,57300,0
20240318,144900,55609300,57300,57300,57300,57300,0
20240318,144800,55609300,57300,57300,57300,57300,0
20240318,144700,55609300,57300,57300,57300,57300,0
20240318,144600,55609300,57300,57300,57300,57300,0
20240318,144500,55609300,57300,57300,57300,57300,0
20240318,144400,55609300,57300,57300,57300,57300,0
20240318,144300,55609300,57300,57300,57300,57300,0
20240318,144200,55609300,57300,57300,57300,57300,0
20240318,144100,55609300,57300,57300,57300,57300,0
20240318,144000,55609300,57300,57300,57300,57300,0
20240318,143900,55609300,57300,57300,57300,57300,0
20240318,143800,55609300,57300,57300,57300,57300,0
20240318,143700,55609300,57300,57300,57300,57300,0
20240318,143600,55609300,57300,57300,57300,57300,0
20240318,143500,55609300,57300,57300,57300,57300,0
20240318,143400,55609300,57300,57300,57300,57300,0
20240318,143300,55609300,57300,57300,57300,57300,0
20240318,143200,55609300,57300,57300,57300,57300,0
20240318,143100,55609300,57300,57300,57300,57300,0
20240318,143000,55609300,57300,57300,57300,57300,0
20240318,142900,55609300,57300,57300,57300,57300,0
20240318,142800,55609300,57300,57300,57300,57300,0
20240318,142700,55609300,57300,57300,57300,57300,0
20240318,142600,55609300,57300,57300,57300,57300,0
20240318,142500,55609300,57300,57300,57300,57300,0
20240318,142400,55609300,57300,57300,57300,57300,0
20240318,142300,55609300,57300,57300,57300,57300,0
20240318,142200,55609300,57300,57300,57300,57300,0
20240318,142100,55609300,57300,57300,57300,57300,0
20240318,142000,55609300,57300,57300,57300,57300,0
20240318,141900,55609300,57300,57300,57300,57300,0
20240318,141800,55609300,57300,57300,57300,57300,0
20240318,141700,55609300,57300,57300,57300,57300,0
20240318,141600,55609300,57300,57300,57300,57300,0
20240318,141500,55609300,57300,57300,57300,57300,0
20240318,141400,55609300,57300,57300,57300,57300,0
20240318,141300,55609300,57300,57300,57300,57300,0
20240318,141200,55609300,57300,57300,57300,57300,0
20240318,141100,55609300,57300,57300,57300,57300,0
20240318,141000,55609300,57300,57300,57300,57300,0
20240318,140900,55609300,57300,57300,57300,57300,0
20240318,140800,55609300,57300,57300,57300,57300,0
20240318,140700,55609300,57300,57300,57300,57300,0
20240318,140600,55609300,57300,57300,57300,57300,0
20240318,140500,55609300,57300,57300,57300,57300,0
20240318,140400,55609300,57300,57300,57300,57300,0
20240318,140300,55609300,57300,57300,57300,57300,1
20240318,140200,55552000,57100,57100,57100,57100,0
20240318,140100,55552000,57100,57100,57100,57100,2
20240318,140000,55437800,57000,57000,57000,57000,0
20240318,135900,55437800,57000,57000,57000,57000,0
20240318,135800,55437800,57000,57000,57000,57000,0
20240318,135700,55437800,57000,57000,57000,57000,0
20240318,135600,55437800,57000,57000,57000,57000,0
20240318,135500,55437800,57000,57000,57000,57000,0
20240318,135400,55437800,57000,57000,57000,57000,0
20240318,135300,55437800,57000,57000,57000,57000,0
20240318,135200,55437800,57000,57000,57000,57000,0
20240318,135100,55437800,57000,57000,57000,57000,0
20240318,135000,55437800,57000,57000,57000,57000,0
20240318,134900,55437800,57000,57000,57000,57000,0
20240318,134800,55437800,57000,57000,57000,57000,0
20240318,134700,55437800,57000,57000,57000,57000,0
20240318,134600,55437800,57000,57000,57000,57000,0
20240318,134500,55437800,57000,57000,57000,57000,0
20240318,134400,55437800,57000,57000,57000,57000,31
20240318,134300,53670800,57000,57000,57000,57000,0
20240318,134200,53670800,57000,57000,57000,57000,0
20240318,134100,53670800,57000,57000,57000,57000,0
20240318,134000,53670800,57000,57000,57000,57000,0
20240318,133900,53670800,57000,57000,57000,57000,0
20240318,133800,53670800,57000,57000,57000,57000,0
20240318,133700,53670800,57000,57000,57000,57000,0
20240318,133600,53670800,57000,57000,57000,57000,0
20240318,133500,53670800,57000,57000,57000,57000,0
20240318,133400,53670800,57000,57000,57000,57000,0
20240318,133300,53670800,57000,57000,57000,57000,0
20240318,133200,53670800,57000,57000,57000,57000,0
20240318,133100,53670800,57000,57000,57000,57000,0
20240318,133000,53670800,57000,57000,57000,57000,0
20240318,132900,53670800,57000,57000,57000,57000,0
20240318,132800,53670800,57000,57000,57000,57000,0
20240318,132700,53670800,57000,57000,57000,57000,0
20240318,132600,53670800,57000,57000,57000,57000,0
20240318,132500,53670800,57000,57000,57000,57000,0
20240318,132400,53670800,57000,57000,57000,57000,0
20240318,132300,53670800,57000,57000,57000,57000,0
20240318,132200,53670800,57000,57000,57000,57000,0
20240318,132100,53670800,57000,57000,57000,57000,0
20240318,132000,53670800,57000,57000,57000,57000,2
20240318,131900,53556800,57000,57000,57000,57000,0
20240318,131800,53556800,57000,57000,57000,57000,0
20240318,131700,53556800,57000,57000,57000,57000,0
20240318,131600,53556800,57000,57000,57000,57000,0
20240318,131500,53556800,57000,57000,57000,57000,0
20240318,131400,53556800,57000,57000,57000,57000,0
20240318,131300,53556800,57000,57000,57000,57000,0
20240318,131200,53556800,57000,57000,57000,57000,0
20240318,131100,53556800,57000,57000,57000,57000,0
20240318,131000,53556800,57000,57000,57000,57000,0
20240318,130900,53556800,57000,57000,57000,57000,0
20240318,130800,53556800,57000,57000,57000,57000,0
20240318,130700,53556800,57000,57000,57000,57000,0
20240318,130600,53556800,57000,57000,57000,57000,0
20240318,130500,53556800,57000,57000,57000,57000,0
20240318,130400,53556800,57000,57000,57000,57000,0
20240318,130300,53556800,57000,57000,57000,57000,0
20240318,130200,53556800,57000,57000,57000,57000,0
20240318,130100,53556800,57000,57000,57000,57000,0
20240318,130000,53556800,57000,57000,57000,57000,0
20240318,125900,53556800,57000,57000,57000,57000,0
20240318,125800,53556800,57000,57000,57000,57000,0
20240318,125700,53556800,57000,57000,57000,57000,0
20240318,125600,53556800,57000,57000,57000,57000,17
20240318,125500,52587800,57100,57100,57100,57100,0
20240318,125400,52587800,57100,57100,57100,57100,0
20240318,125300,52587800,57100,57100,57100,57100,0
20240318,125200,52587800,57100,57100,57100,57100,0
20240318,125100,52587800,57100,57100,57100,57100,0
20240318,125000,52587800,57100,57100,57100,57100,0
20240318,124900,52587800,57100,57100,57100,57100,0
20240318,124800,52587800,57100,57100,57100,57100,0
20240318,124700,52587800,57100,57100,57100,57100,0
20240318,124600,52587800,57100,57100,57100,57100,0
20240318,124500,52587800,57100,57100,57100,57100,0
20240318,124400,52587800,57100,57100,57100,57100,0
20240318,124300,52587800,57100,57100,57100,57100,0
20240318,124200,52587800,57100,57100,57100,57100,0
20240318,124100,52587800,57100,57100,57100,57100,0
20240318,124000,52587800,57100,57100,57100,57100,0
20240318,123900,52587800,57100,57100,57100,57100,0
20240318,123800,52587800,57100,57100,57100,57100,0
20240318,123700,52587800,57100,57100,57100,57100,0
20240318,123600,52587800,57100,57100,57100,57100,0
20240318,123500,52587800,57100,57100,57100,57100,0
20240318,123400,52587800,57100,57100,57100,57100,16
20240318,123300,51674200,57100,57100,57100,57100,0
20240318,123200,51674200,57100,57100,57100,57100,0
20240318,123100,51674200,57100,57100,57100,57100,0
20240318,123000,51674200,57100,57100,57100,57100,0
20240318,122900,51674200,57100,57100,57100,57100,0
20240318,122800,51674200,57100,57100,57100,57100,0
20240318,122700,51674200,57100,57100,57100,57100,0
20240318,122600,51674200,57100,57100,57100,57100,0
20240318,122500,51674200,57100,57100,57100,57100,0
20240318,122400,51674200,57100,57100,57100,57100,0
20240318,122300,51674200,57100,57100,57100,57100,0
20240318,122200,51674200,57100,57100,57100,57100,0
20240318,122100,51674200,57100,57100,57100,57100,0
20240318,122000,51674200,57100,57100,57100,57100,0
20240318,121900,51674200,57100,57100,57100,57100,0
20240318,121800,51674200,57100,57100,57100,57100,0
20240318,121700,51674200,57100,57100,57100,57100,0
20240318,121600,51674200,57100,57100,57100,57100,0
20240318,121500,51674200,57100,57100,57100,57100,0
20240318,121400,51674200,57100,57100,57100,57100,0
20240318,121300,51674200,57100,57100,57100,57100,0
20240318,121200,51674200,57100,57100,57100,57100,0
20240318,121100,51674200,57100,57100,57100,57100,0
20240318,121000,51674200,57100,57100,57100,57100,0
20240318,120900,51674200,57100,57100,57100,57100,0
20240318,120800,51674200,57100,57100,57100,57100,0
20240318,120700,51674200,57100,57100,57100,57100,0
20240318,120600,51674200,57100,57100,57100,57100,0
20240318,120500,51674200,57100,57100,57100,57100,0
20240318,120400,51674200,57100,57100,57100,57100,0
20240318,120300,51674200,57100,57100,57100,57100,0
20240318,120200,51674200,57100,57100,57100,57100,0
20240318,120100,51674200,57100,57100,57100,57100,0
20240318,120000,51674200,57100,57100,57100,57100,0
20240318,115900,51674200,57100,57100,57100,57100,0
20240318,115800,51674200,57100,57100,57100,57100,0
20240318,115700,51674200,57100,57100,57100,57100,0
20240318,115600,51674200,57100,57100,57100,57100,0
20240318,115500,51674200,57100,57100,57100,57100,0
20240318,115400,51674200,57100,57100,57100,57100,0
20240318,115300,51674200,57100,57100,57100,57100,0
20240318,115200,51674200,57100,57100,57100,57100,0
20240318,115100,51674200,57100,57100,57100,57100,0
20240318,115000,51674200,57100,57100,57100,57100,0
20240318,114900,51674200,57100,57100,57100,57100,0
20240318,114800,51674200,57100,57100,57100,57100,0
20240318,114700,51674200,57100,57100,57100,57100,0
20240318,114600,51674200,57100,57100,57100,57100,0
20240318,114500,51674200,57100,57100,57100,57100,0
20240318,114400,51674200,57100,57100,57100,57100,0
20240318,114300,51674200,57100,57100,57100,57100,0
20240318,114200,51674200,57100,57100,57100,57100,0
20240318,114100,51674200,57100,57100,57100,57100,10
20240318,114000,51103200,57300,57300,57300,57300,0
20240318,113900,51103200,57300,57300,57300,57300,0
20240318,113800,51103200,57300,57300,57300,57300,0
20240318,113700,51103200,57300,57300,57300,57300,0
20240318,113600,51103200,57300,57300,57300,57300,0
20240318,113500,51103200,57300,57300,57300,57300,0
20240318,113400,51103200,57300,57300,57300,57300,0
20240318,113300,51103200,57300,57300,57300,57300,0
20240318,113200,51103200,57300,57300,57300,57300,0
20240318,113100,51103200,57300,57300,57300,57300,0
20240318,113000,51103200,57300,57300,57300,57300,0
20240318,112900,51103200,57300,57300,57300,57300,1
20240318,112800,51045900,57000,57000,57000,57000,0
20240318,112700,51045900,57000,57000,57000,57000,0
20240318,112600,51045900,57000,57000,57000,57000,0
20240318,112500,51045900,57000,57000,57000,57000,0
20240318,112400,51045900,57000,57000,57000,57000,0
20240318,112300,51045900,57000,57000,57000,57000,0
20240318,112200,51045900,57000,57000,57000,57000,0
20240318,112100,51045900,57000,57000,57000,57000,0
20240318,112000,51045900,57000,57000,57000,57000,0
20240318,111900,51045900,57000,57000,57000,57000,0
20240318,111800,51045900,57000,57000,57000,57000,0
20240318,111700,51045900,57000,57000,57000,57000,0
20240318,111600,51045900,57000,57000,57000,57000,0
20240318,111500,51045900,57000,57200,57200,57000,17
20240318,111400,50074900,57200,57200,57200,57200,0
20240318,111300,50074900,57200,57200,57200,57200,1
20240318,111200,50017700,57300,57300,57300,57300,0
20240318,111100,50017700,57300,57300,57300,57300,0
20240318,111000,50017700,57300,57300,57300,57300,0
20240318,110900,50017700,57300,57300,57300,57300,0
20240318,110800,50017700,57300,57300,57300,57300,0
20240318,110700,50017700,57300,57300,57300,57300,0
20240318,110600,50017700,57300,57300,57300,57300,0
20240318,110500,50017700,57300,57300,57300,57300,0
20240318,110400,50017700,57300,57300,57300,57300,0
20240318,110300,50017700,57300,57300,57300,57300,0
20240318,110200,50017700,57300,57300,57300,57300,0
20240318,110100,50017700,57300,57300,57300,57300,0
20240318,110000,50017700,57300,57300,57300,57300,0
20240318,105900,50017700,57300,57300,57300,57300,0
20240318,105800,50017700,57300,57300,57300,57300,0
20240318,105700,50017700,57300,57300,57300,57300,0
20240318,105600,50017700,57300,57300,57300,57300,1
20240318,105500,49960400,57300,57300,57300,57300,1
20240318,105400,49903100,57400,57400,57400,57400,1
20240318,105300,49845700,57400,57400,57400,57400,0
20240318,105200,49845700,57400,57400,57400,57400,0
20240318,105100,49845700,57400,57400,57400,57400,0
20240318,105000,49845700,57400,57300,57400,57300,50
20240318,104900,46977200,57300,57300,57300,57300,0
20240318,104800,46977200,57300,57300,57300,57300,0
20240318,104700,46977200,57300,57300,57300,57300,0
20240318,104600,46977200,57300,57300,57300,57300,0
20240318,104500,46977200,57300,57300,57300,57300,0
20240318,104400,46977200,57300,57300,57300,57300,0
20240318,104300,46977200,57300,57300,57300,57300,0
20240318,104200,46977200,57300,57300,57300,57300,0
20240318,104100,46977200,57300,57300,57300,57300,0
20240318,104000,46977200,57300,57300,57300,57300,0
20240318,103900,46977200,57300,57300,57300,57300,4
20240318,103800,46748000,57300,57300,57300,57300,0
20240318,103700,46748000,57300,57300,57300,57300,0
20240318,103600,46748000,57300,57300,57300,57300,0
20240318,103500,46748000,57300,57300,57300,57300,0
20240318,103400,46748000,57300,57300,57300,57300,0
20240318,103300,46748000,57300,57300,57300,57300,0
20240318,103200,46748000,57300,57300,57300,57300,0
20240318,103100,46748000,57300,57300,57300,57300,0
20240318,103000,46748000,57300,57300,57300,57300,0
20240318,102900,46748000,57300,57300,57300,57300,0
20240318,102800,46748000,57300,57300,57300,57300,0
20240318,102700,46748000,57300,57300,57300,57300,0
20240318,102600,46748000,57300,57300,57300,57300,0
20240318,102500,46748000,57300,57300,57300,57300,0
20240318,102400,46748000,57300,57300,57300,57300,0
20240318,102300,46748000,57300,57300,57300,57300,0
20240318,102200,46748000,57300,57300,57300,57300,0
20240318,102100,46748000,57300,57300,57300,57300,0
20240318,102000,46748000,57300,57300,57300,57300,0
20240318,101900,46748000,57300,57300,57300,57300,1
20240318,101800,46690700,57300,57300,57300,57300,0
20240318,101700,46690700,57300,57300,57300,57300,0
20240318,101600,46690700,57300,57300,57300,57300,0
20240318,101500,46690700,57300,57300,57300,57300,0
20240318,101400,46690700,57300,57300,57300,57300,7
20240318,101300,46289600,57300,57300,57300,57300,0
20240318,101200,46289600,57300,57300,57300,57300,0
20240318,101100,46289600,57300,57300,57300,57300,2
20240318,101000,46175000,57300,57300,57300,57300,0
20240318,100900,46175000,57300,57300,57300,57300,0
20240318,100800,46175000,57300,57300,57300,57300,0
20240318,100700,46175000,57300,57300,57300,57300,12
20240318,100600,45487400,57300,57300,57300,57300,0
20240318,100500,45487400,57300,57300,57300,57300,0
20240318,100400,45487400,57300,57300,57300,57300,0
20240318,100300,45487400,57300,57300,57300,57300,0
20240318,100200,45487400,57300,57300,57300,57300,0
20240318,100100,45487400,57300,57300,57300,57300,2
20240318,100000,45372800,57300,57300,57300,57300,0
20240318,095900,45372800,57300,57300,57300,57300,0
20240318,095800,45372800,57300,57300,57300,57300,0
20240318,095700,45372800,57300,57300,57300,57300,0
20240318,095600,45372800,57300,57300,57300,57300,0
20240318,095500,45372800,57300,57300,57300,57300,0
20240318,095400,45372800,57300,57300,57300,57300,0
20240318,095300,45372800,57300,57300,57300,57300,0
20240318,095200,45372800,57300,57300,57300,57300,0
20240318,095100,45372800,57300,57300,57300,57300,0
20240318,095000,45372800,57300,57300,57300,57300,0
20240318,094900,45372800,57300,57300,57300,57300,0
20240318,094800,45372800,57300,57300,57300,57300,8
20240318,094700,44914400,57300,57300,57300,57300,0
20240318,094600,44914400,57300,57300,57300,57300,0
20240318,094500,44914400,57300,57300,57300,57300,0
20240318,094400,44914400,57300,57300,57300,57300,0
20240318,094300,44914400,57300,57300,57300,57300,0
20240318,094200,44914400,57300,57300,57300,57300,0
20240318,094100,44914400,57300,57300,57300,57300,0
20240318,094000,44914400,57300,57300,57300,57300,0
20240318,093900,44914400,57300,57300,57300,57300,0
20240318,093800,44914400,57300,57300,57300,57300,2
20240318,093700,44799800,57300,57300,57300,57300,0
20240318,093600,44799800,57300,57300,57300,57300,1
20240318,093500,44742500,57200,57200,57200,57200,0
20240318,093400,44742500,57200,57200,57200,57200,352
20240318,093300,24608100,57300,57300,57300,57300,0
20240318,093200,24608100,57300,57300,57300,57300,0
20240318,093100,24608100,57300,57300,57300,57300,0
20240318,093000,24608100,57300,57300,57300,57300,0
20240318,092900,24608100,57300,57300,57300,57300,2
20240318,092800,24493500,57400,57400,57400,57400,0
20240318,092700,24493500,57400,57400,57400,57400,0
20240318,092600,24493500,57400,57400,57400,57400,0
20240318,092500,24493500,57400,57300,57400,57300,2
20240318,092400,24378800,57100,57100,57100,57100,20
20240318,092300,23236800,57100,57100,57100,57100,1
20240318,092200,23179700,57200,57200,57200,57200,0
20240318,092100,23179700,57200,57200,57200,57200,5
20240318,092000,22893700,57400,57400,57400,57400,0
20240318,091900,22893700,57400,57400,57400,57400,0
20240318,091800,22893700,57400,57500,57500,57400,178
20240318,091700,12676400,57400,57200,57400,57200,123
20240318,091600,5616400,57400,57300,57400,57300,15
20240318,091500,4756200,57200,57200,57200,57200,0
20240318,091400,4756200,57200,57200,57200,57200,0
20240318,091300,4756200,57200,57200,57200,57200,0
20240318,091200,4756200,57200,57200,57200,57200,1
20240318,091100,4699000,57400,57400,57400,57400,0
20240318,091000,4699000,57400,57400,57400,57400,1
20240318,090900,4641600,57400,57400,57400,57400,0
20240318,090800,4641600,57400,57400,57400,57400,0
20240318,090700,4641600,57400,57400,57400,57400,0
20240318,090600,4641600,57400,57400,57400,57400,0
20240318,090500,4641600,57400,57400,57400,57400,0
20240318,090400,4641600,57400,57100,57400,57100,77
20240318,090300,228400,57100,57100,57100,57100,0
20240318,090200,228400,57100,57100,57100,57100,0
20240318,090100,228400,57100,57100,57100,57100,0
20240318,090000,228400,57100,57100,57100,57100,4