KissMeData/001460/min/candle-20240319.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240319,183400,57492500,490500,490500,490500,490500,1
20240319,183300,57492500,490500,490500,490500,490500,0
20240319,183200,57492500,490500,490500,490500,490500,0
20240319,183100,57492500,490500,490500,490500,490500,0
20240319,183000,57492500,490500,490500,490500,490500,0
20240319,182900,57492500,490500,490500,490500,490500,0
20240319,182800,57492500,490500,490500,490500,490500,0
20240319,182700,57492500,490500,490500,490500,490500,0
20240319,182600,57492500,490500,490500,490500,490500,0
20240319,182500,57492500,490500,490500,490500,490500,0
20240319,182400,57492500,490500,490500,490500,490500,0
20240319,182300,57492500,490500,490500,490500,490500,0
20240319,182200,57492500,490500,490500,490500,490500,0
20240319,182100,57492500,490500,490500,490500,490500,0
20240319,182000,57492500,490500,490500,490500,490500,0
20240319,181900,57492500,490500,490500,490500,490500,0
20240319,181800,57492500,490500,490500,490500,490500,0
20240319,181700,57492500,490500,490500,490500,490500,0
20240319,181600,57492500,490500,490500,490500,490500,0
20240319,181500,57492500,490500,490500,490500,490500,0
20240319,181400,57492500,490500,490500,490500,490500,0
20240319,181300,57492500,490500,490500,490500,490500,0
20240319,181200,57492500,490500,490500,490500,490500,0
20240319,181100,57492500,490500,490500,490500,490500,0
20240319,181000,57492500,490500,490500,490500,490500,0
20240319,180900,57492500,490500,490500,490500,490500,0
20240319,180800,57492500,490500,490500,490500,490500,0
20240319,180700,57492500,490500,490500,490500,490500,0
20240319,180600,57492500,490500,490500,490500,490500,0
20240319,180500,57492500,490500,490500,490500,490500,0
20240319,180400,57492500,490500,490500,490500,490500,1
20240319,180300,57492500,490500,490500,490500,490500,0
20240319,180200,57492500,490500,490500,490500,490500,0
20240319,180100,57492500,490500,490500,490500,490500,0
20240319,180000,57492500,490500,490500,490500,490500,0
20240319,175900,57492500,490500,490500,490500,490500,0
20240319,175800,57492500,490500,490500,490500,490500,0
20240319,175700,57492500,490500,490500,490500,490500,0
20240319,175600,57492500,490500,490500,490500,490500,0
20240319,175500,57492500,490500,490500,490500,490500,0
20240319,175400,57492500,490500,490500,490500,490500,0
20240319,175300,57492500,490500,490500,490500,490500,0
20240319,175200,57492500,490500,490500,490500,490500,0
20240319,175100,57492500,490500,490500,490500,490500,0
20240319,175000,57492500,490500,490500,490500,490500,0
20240319,174900,57492500,490500,490500,490500,490500,0
20240319,174800,57492500,490500,490500,490500,490500,0
20240319,174700,57492500,490500,490500,490500,490500,0
20240319,174600,57492500,490500,490500,490500,490500,0
20240319,174500,57492500,490500,490500,490500,490500,0
20240319,174400,57492500,490500,490500,490500,490500,0
20240319,174300,57492500,490500,490500,490500,490500,0
20240319,174200,57492500,490500,490500,490500,490500,0
20240319,174100,57492500,490500,490500,490500,490500,0
20240319,174000,57492500,490500,490500,490500,490500,0
20240319,173900,57492500,490500,490500,490500,490500,0
20240319,173800,57492500,490500,490500,490500,490500,0
20240319,173700,57492500,490500,490500,490500,490500,0
20240319,173600,57492500,490500,490500,490500,490500,0
20240319,173500,57492500,490500,490500,490500,490500,0
20240319,173400,57492500,490500,490500,490500,490500,1
20240319,173300,57492500,490500,490500,490500,490500,0
20240319,173200,57492500,490500,490500,490500,490500,0
20240319,173100,57492500,490500,490500,490500,490500,0
20240319,173000,57492500,490500,490500,490500,490500,0
20240319,172900,57492500,490500,490500,490500,490500,0
20240319,172800,57492500,490500,490500,490500,490500,0
20240319,172700,57492500,490500,490500,490500,490500,0
20240319,172600,57492500,490500,490500,490500,490500,0
20240319,172500,57492500,490500,490500,490500,490500,0
20240319,172400,57492500,490500,490500,490500,490500,0
20240319,172300,57492500,490500,490500,490500,490500,0
20240319,172200,57492500,490500,490500,490500,490500,0
20240319,172100,57492500,490500,490500,490500,490500,0
20240319,172000,57492500,490500,490500,490500,490500,0
20240319,171900,57492500,490500,490500,490500,490500,0
20240319,171800,57492500,490500,490500,490500,490500,0
20240319,171700,57492500,490500,490500,490500,490500,0
20240319,171600,57492500,490500,490500,490500,490500,0
20240319,171500,57492500,490500,490500,490500,490500,0
20240319,171400,57492500,490500,490500,490500,490500,0
20240319,171300,57492500,490500,490500,490500,490500,0
20240319,171200,57492500,490500,490500,490500,490500,0
20240319,171100,57492500,490500,490500,490500,490500,0
20240319,171000,57492500,490500,490500,490500,490500,0
20240319,170900,57492500,490500,490500,490500,490500,0
20240319,170800,57492500,490500,490500,490500,490500,0
20240319,170700,57492500,490500,490500,490500,490500,0
20240319,170600,57492500,490500,490500,490500,490500,0
20240319,170500,57492500,490500,490500,490500,490500,0
20240319,170400,57492500,490500,490500,490500,490500,1
20240319,170300,57492500,490500,490500,490500,490500,0
20240319,170200,57492500,490500,490500,490500,490500,0
20240319,170100,57492500,490500,490500,490500,490500,0
20240319,170000,57492500,490500,490500,490500,490500,0
20240319,165900,57492500,490500,490500,490500,490500,0
20240319,165800,57492500,490500,490500,490500,490500,0
20240319,165700,57492500,490500,490500,490500,490500,0
20240319,165600,57492500,490500,490500,490500,490500,0
20240319,165500,57492500,490500,490500,490500,490500,0
20240319,165400,57492500,490500,490500,490500,490500,0
20240319,165300,57492500,490500,490500,490500,490500,0
20240319,165200,57492500,490500,490500,490500,490500,0
20240319,165100,57492500,490500,490500,490500,490500,0
20240319,165000,57492500,490500,490500,490500,490500,0
20240319,164900,57492500,490500,490500,490500,490500,0
20240319,164800,57492500,490500,490500,490500,490500,0
20240319,164700,57492500,490500,490500,490500,490500,0
20240319,164600,57492500,490500,490500,490500,490500,0
20240319,164500,57492500,490500,490500,490500,490500,0
20240319,164400,57492500,490500,490500,490500,490500,0
20240319,164300,57492500,490500,490500,490500,490500,0
20240319,164200,57492500,490500,490500,490500,490500,0
20240319,164100,57492500,490500,490500,490500,490500,0
20240319,164000,57492500,490500,490500,490500,490500,0
20240319,163900,57492500,490500,490500,490500,490500,0
20240319,163800,57492500,490500,490500,490500,490500,0
20240319,163700,57492500,490500,490500,490500,490500,0
20240319,163600,57492500,490500,490500,490500,490500,0
20240319,163500,57492500,490500,490500,490500,490500,0
20240319,163400,57492500,490500,490500,490500,490500,1
20240319,163300,57492500,490500,490500,490500,490500,0
20240319,163200,57492500,490500,490500,490500,490500,0
20240319,163100,57492500,490500,490500,490500,490500,0
20240319,163000,57492500,490500,490500,490500,490500,0
20240319,162900,57492500,490500,490500,490500,490500,0
20240319,162800,57492500,490500,490500,490500,490500,0
20240319,162700,57492500,490500,490500,490500,490500,0
20240319,162600,57492500,490500,490500,490500,490500,0
20240319,162500,57492500,490500,490500,490500,490500,0
20240319,162400,57492500,490500,490500,490500,490500,0
20240319,162300,57492500,490500,490500,490500,490500,0
20240319,162200,57492500,490500,490500,490500,490500,0
20240319,162100,57492500,490500,490500,490500,490500,0
20240319,162000,57492500,490500,490500,490500,490500,0
20240319,161900,57492500,490500,490500,490500,490500,0
20240319,161800,57492500,490500,490500,490500,490500,0
20240319,161700,57492500,490500,490500,490500,490500,0
20240319,161600,57492500,490500,490500,490500,490500,0
20240319,161500,57492500,490500,490500,490500,490500,0
20240319,161400,57492500,490500,490500,490500,490500,0
20240319,161300,57492500,490500,490500,490500,490500,0
20240319,161200,57492500,490500,490500,490500,490500,0
20240319,161100,57492500,490500,490500,490500,490500,0
20240319,161000,57492500,490500,490500,490500,490500,0
20240319,160900,57492500,490500,490500,490500,490500,0
20240319,160800,57492500,490500,490500,490500,490500,0
20240319,160700,57492500,490500,490500,490500,490500,0
20240319,160600,57492500,490500,490500,490500,490500,0
20240319,160500,57492500,490500,490500,490500,490500,0
20240319,160400,57492500,490500,490500,490500,490500,1
20240319,160300,57492500,490500,490500,490500,490500,0
20240319,160200,57492500,490500,490500,490500,490500,0
20240319,160100,57492500,490500,490500,490500,490500,0
20240319,160000,57492500,490500,490500,490500,490500,0
20240319,155900,57492500,490500,490500,490500,490500,0
20240319,155800,57492500,490500,490500,490500,490500,0
20240319,155700,57492500,490500,490500,490500,490500,0
20240319,155600,57492500,490500,490500,490500,490500,0
20240319,155500,57492500,490500,490500,490500,490500,0
20240319,155400,57492500,490500,490500,490500,490500,0
20240319,155300,57492500,490500,490500,490500,490500,0
20240319,155200,57492500,490500,490500,490500,490500,0
20240319,155100,57492500,490500,490500,490500,490500,0
20240319,155000,57492500,490500,490500,490500,490500,0
20240319,154900,57492500,490500,490500,490500,490500,0
20240319,154800,57492500,490500,490500,490500,490500,0
20240319,154700,57492500,490500,490500,490500,490500,0
20240319,154600,57492500,490500,490500,490500,490500,0
20240319,154500,57492500,490500,490500,490500,490500,0
20240319,154400,57492500,490500,490500,490500,490500,0
20240319,154300,57492500,490500,490500,490500,490500,0
20240319,154200,57492500,490500,490500,490500,490500,0
20240319,154100,57492500,490500,490500,490500,490500,0
20240319,154000,57492500,490500,490500,490500,490500,0
20240319,153900,57492500,490500,490500,490500,490500,0
20240319,153800,57492500,490500,490500,490500,490500,0
20240319,153700,57492500,490500,490500,490500,490500,0
20240319,153600,57492500,490500,490500,490500,490500,0
20240319,153500,57492500,490500,490500,490500,490500,0
20240319,153400,57492500,490500,490500,490500,490500,1
20240319,153300,57492500,490500,490500,490500,490500,0
20240319,153200,57492500,490500,490500,490500,490500,0
20240319,153100,57492500,490500,490500,490500,490500,0
20240319,153000,57492500,490500,490500,490500,490500,1
20240319,152900,57002000,490500,490500,490500,490500,0
20240319,152800,57002000,490500,490500,490500,490500,0
20240319,152700,57002000,490500,490500,490500,490500,0
20240319,152600,57002000,490500,490500,490500,490500,0
20240319,152500,57002000,490500,490500,490500,490500,0
20240319,152400,57002000,490500,490500,490500,490500,0
20240319,152300,57002000,490500,490500,490500,490500,0
20240319,152200,57002000,490500,490500,490500,490500,0
20240319,152100,57002000,490500,490500,490500,490500,0
20240319,152000,57002000,490500,490500,490500,490500,0
20240319,151900,57002000,490500,490500,490500,490500,0
20240319,151800,57002000,490500,490500,490500,490500,0
20240319,151700,57002000,490500,490500,490500,490500,14
20240319,151600,50135000,489500,489500,489500,489500,2
20240319,151500,49156000,490000,490000,490000,490000,0
20240319,151400,49156000,490000,490000,490000,490000,0
20240319,151300,49156000,490000,490000,490000,490000,1
20240319,151200,48666000,490000,490000,490000,490000,1
20240319,151100,48176000,490500,490500,490500,490500,2
20240319,151000,47195000,490500,490500,490500,490500,4
20240319,150900,45233000,491000,491000,491000,491000,0
20240319,150800,45233000,491000,491000,491000,491000,1
20240319,150700,44742000,492500,492500,492500,492500,0
20240319,150600,44742000,492500,492500,492500,492500,0
20240319,150500,44742000,492500,492500,492500,492500,0
20240319,150400,44742000,492500,492500,492500,492500,0
20240319,150300,44742000,492500,492500,492500,492500,0
20240319,150200,44742000,492500,492500,492500,492500,0
20240319,150100,44742000,492500,492500,492500,492500,0
20240319,150000,44742000,492500,492500,492500,492500,1
20240319,145900,44249500,491000,491000,491000,491000,1
20240319,145800,43758500,491000,491000,491000,491000,0
20240319,145700,43758500,491000,491000,491000,491000,0
20240319,145600,43758500,491000,491000,491000,491000,0
20240319,145500,43758500,491000,491000,491000,491000,0
20240319,145400,43758500,491000,491000,491000,491000,1
20240319,145300,43267500,490500,490500,490500,490500,0
20240319,145200,43267500,490500,490500,490500,490500,0
20240319,145100,43267500,490500,490500,490500,490500,0
20240319,145000,43267500,490500,490500,490500,490500,0
20240319,144900,43267500,490500,490500,490500,490500,0
20240319,144800,43267500,490500,490500,490500,490500,0
20240319,144700,43267500,490500,490500,490500,490500,0
20240319,144600,43267500,490500,490500,490500,490500,0
20240319,144500,43267500,490500,490500,490500,490500,0
20240319,144400,43267500,490500,490500,490500,490500,0
20240319,144300,43267500,490500,490500,490500,490500,0
20240319,144200,43267500,490500,490500,490500,490500,0
20240319,144100,43267500,490500,490500,490500,490500,0
20240319,144000,43267500,490500,490500,490500,490500,0
20240319,143900,43267500,490500,490500,490500,490500,0
20240319,143800,43267500,490500,490500,490500,490500,0
20240319,143700,43267500,490500,490500,490500,490500,0
20240319,143600,43267500,490500,490500,490500,490500,0
20240319,143500,43267500,490500,490500,490500,490500,0
20240319,143400,43267500,490500,490500,490500,490500,3
20240319,143300,41796000,491000,491500,491500,491000,9
20240319,143200,37375500,491000,491500,491500,491000,5
20240319,143100,34920000,493000,493000,493000,493000,0
20240319,143000,34920000,493000,493000,493000,493000,0
20240319,142900,34920000,493000,493000,493000,493000,0
20240319,142800,34920000,493000,493000,493000,493000,0
20240319,142700,34920000,493000,493000,493000,493000,0
20240319,142600,34920000,493000,493000,493000,493000,0
20240319,142500,34920000,493000,493000,493000,493000,0
20240319,142400,34920000,493000,493000,493000,493000,0
20240319,142300,34920000,493000,493000,493000,493000,0
20240319,142200,34920000,493000,493000,493000,493000,0
20240319,142100,34920000,493000,493000,493000,493000,0
20240319,142000,34920000,493000,493000,493000,493000,0
20240319,141900,34920000,493000,493000,493000,493000,0
20240319,141800,34920000,493000,493000,493000,493000,0
20240319,141700,34920000,493000,493000,493000,493000,0
20240319,141600,34920000,493000,493000,493000,493000,0
20240319,141500,34920000,493000,493000,493000,493000,0
20240319,141400,34920000,493000,493000,493000,493000,0
20240319,141300,34920000,493000,493000,493000,493000,0
20240319,141200,34920000,493000,493000,493000,493000,0
20240319,141100,34920000,493000,493000,493000,493000,0
20240319,141000,34920000,493000,493000,493000,493000,0
20240319,140900,34920000,493000,493000,493000,493000,0
20240319,140800,34920000,493000,493000,493000,493000,0
20240319,140700,34920000,493000,493000,493000,493000,0
20240319,140600,34920000,493000,493000,493000,493000,1
20240319,140500,34427000,493000,493000,493000,493000,0
20240319,140400,34427000,493000,493000,493000,493000,0
20240319,140300,34427000,493000,493000,493000,493000,0
20240319,140200,34427000,493000,493000,493000,493000,0
20240319,140100,34427000,493000,493000,493000,493000,0
20240319,140000,34427000,493000,493000,493000,493000,0
20240319,135900,34427000,493000,493000,493000,493000,0
20240319,135800,34427000,493000,493000,493000,493000,0
20240319,135700,34427000,493000,493000,493000,493000,0
20240319,135600,34427000,493000,493000,493000,493000,0
20240319,135500,34427000,493000,493000,493000,493000,0
20240319,135400,34427000,493000,493000,493000,493000,0
20240319,135300,34427000,493000,493000,493000,493000,0
20240319,135200,34427000,493000,493000,493000,493000,0
20240319,135100,34427000,493000,493000,493000,493000,0
20240319,135000,34427000,493000,493000,493000,493000,0
20240319,134900,34427000,493000,493000,493000,493000,0
20240319,134800,34427000,493000,493000,493000,493000,0
20240319,134700,34427000,493000,493000,493000,493000,0
20240319,134600,34427000,493000,493000,493000,493000,10
20240319,134500,29497000,493000,493000,493000,493000,0
20240319,134400,29497000,493000,493000,493000,493000,0
20240319,134300,29497000,493000,493000,493000,493000,0
20240319,134200,29497000,493000,493000,493000,493000,0
20240319,134100,29497000,493000,493000,493000,493000,0
20240319,134000,29497000,493000,493000,493000,493000,0
20240319,133900,29497000,493000,493000,493000,493000,0
20240319,133800,29497000,493000,493000,493000,493000,0
20240319,133700,29497000,493000,493000,493000,493000,0
20240319,133600,29497000,493000,493000,493000,493000,0
20240319,133500,29497000,493000,493000,493000,493000,0
20240319,133400,29497000,493000,493000,493000,493000,0
20240319,133300,29497000,493000,493000,493000,493000,0
20240319,133200,29497000,493000,493000,493000,493000,0
20240319,133100,29497000,493000,493000,493000,493000,0
20240319,133000,29497000,493000,493000,493000,493000,0
20240319,132900,29497000,493000,493000,493000,493000,5
20240319,132800,27032000,490500,490500,490500,490500,0
20240319,132700,27032000,490500,490500,490500,490500,0
20240319,132600,27032000,490500,490500,490500,490500,0
20240319,132500,27032000,490500,490500,490500,490500,0
20240319,132400,27032000,490500,490500,490500,490500,0
20240319,132300,27032000,490500,490500,490500,490500,1
20240319,132200,26541500,490000,490000,490000,490000,0
20240319,132100,26541500,490000,490000,490000,490000,0
20240319,132000,26541500,490000,490000,490000,490000,0
20240319,131900,26541500,490000,490000,490000,490000,2
20240319,131800,25561500,490000,490000,490000,490000,0
20240319,131700,25561500,490000,490000,490000,490000,0
20240319,131600,25561500,490000,490000,490000,490000,0
20240319,131500,25561500,490000,490000,490000,490000,5
20240319,131400,23111500,492500,492500,492500,492500,0
20240319,131300,23111500,492500,492500,492500,492500,0
20240319,131200,23111500,492500,492500,492500,492500,0
20240319,131100,23111500,492500,492500,492500,492500,0
20240319,131000,23111500,492500,492500,492500,492500,0
20240319,130900,23111500,492500,492500,492500,492500,0
20240319,130800,23111500,492500,492500,492500,492500,0
20240319,130700,23111500,492500,492500,492500,492500,0
20240319,130600,23111500,492500,492500,492500,492500,0
20240319,130500,23111500,492500,492500,492500,492500,0
20240319,130400,23111500,492500,492500,492500,492500,0
20240319,130300,23111500,492500,492500,492500,492500,0
20240319,130200,23111500,492500,492500,492500,492500,0
20240319,130100,23111500,492500,492500,492500,492500,0
20240319,130000,23111500,492500,492500,492500,492500,1
20240319,125900,22619000,490000,490000,490000,490000,0
20240319,125800,22619000,490000,490000,490000,490000,0
20240319,125700,22619000,490000,490000,490000,490000,0
20240319,125600,22619000,490000,490000,490000,490000,0
20240319,125500,22619000,490000,490000,490000,490000,0
20240319,125400,22619000,490000,490000,490000,490000,3
20240319,125300,21149000,490000,490000,490000,490000,0
20240319,125200,21149000,490000,490000,490000,490000,0
20240319,125100,21149000,490000,490000,490000,490000,0
20240319,125000,21149000,490000,490000,490000,490000,0
20240319,124900,21149000,490000,490000,490000,490000,0
20240319,124800,21149000,490000,490000,490000,490000,0
20240319,124700,21149000,490000,490000,490000,490000,0
20240319,124600,21149000,490000,490000,490000,490000,0
20240319,124500,21149000,490000,490000,490000,490000,0
20240319,124400,21149000,490000,490000,490000,490000,0
20240319,124300,21149000,490000,490000,490000,490000,0
20240319,124200,21149000,490000,490000,490000,490000,0
20240319,124100,21149000,490000,490000,490000,490000,0
20240319,124000,21149000,490000,490000,490000,490000,0
20240319,123900,21149000,490000,490000,490000,490000,0
20240319,123800,21149000,490000,490000,490000,490000,0
20240319,123700,21149000,490000,490000,490000,490000,0
20240319,123600,21149000,490000,490000,490000,490000,0
20240319,123500,21149000,490000,490000,490000,490000,0
20240319,123400,21149000,490000,490000,490000,490000,0
20240319,123300,21149000,490000,490000,490000,490000,0
20240319,123200,21149000,490000,490000,490000,490000,0
20240319,123100,21149000,490000,490000,490000,490000,0
20240319,123000,21149000,490000,490000,490000,490000,0
20240319,122900,21149000,490000,490000,490000,490000,0
20240319,122800,21149000,490000,490000,490000,490000,0
20240319,122700,21149000,490000,490000,490000,490000,0
20240319,122600,21149000,490000,490000,490000,490000,0
20240319,122500,21149000,490000,490000,490000,490000,0
20240319,122400,21149000,490000,490000,490000,490000,0
20240319,122300,21149000,490000,490000,490000,490000,0
20240319,122200,21149000,490000,490000,490000,490000,0
20240319,122100,21149000,490000,490000,490000,490000,0
20240319,122000,21149000,490000,490000,490000,490000,0
20240319,121900,21149000,490000,490000,490000,490000,0
20240319,121800,21149000,490000,490000,490000,490000,0
20240319,121700,21149000,490000,490000,490000,490000,0
20240319,121600,21149000,490000,490000,490000,490000,0
20240319,121500,21149000,490000,490000,490000,490000,0
20240319,121400,21149000,490000,490000,490000,490000,0
20240319,121300,21149000,490000,490000,490000,490000,0
20240319,121200,21149000,490000,490000,490000,490000,1
20240319,121100,20659000,490000,490000,490000,490000,0
20240319,121000,20659000,490000,490000,490000,490000,0
20240319,120900,20659000,490000,490000,490000,490000,0
20240319,120800,20659000,490000,490000,490000,490000,0
20240319,120700,20659000,490000,490000,490000,490000,0
20240319,120600,20659000,490000,490000,490000,490000,0
20240319,120500,20659000,490000,490000,490000,490000,0
20240319,120400,20659000,490000,490000,490000,490000,0
20240319,120300,20659000,490000,490000,490000,490000,0
20240319,120200,20659000,490000,490000,490000,490000,0
20240319,120100,20659000,490000,490000,490000,490000,0
20240319,120000,20659000,490000,490000,490000,490000,0
20240319,115900,20659000,490000,490000,490000,490000,0
20240319,115800,20659000,490000,490000,490000,490000,0
20240319,115700,20659000,490000,490000,490000,490000,0
20240319,115600,20659000,490000,490000,490000,490000,0
20240319,115500,20659000,490000,490000,490000,490000,1
20240319,115400,20169000,493000,493000,493000,493000,0
20240319,115300,20169000,493000,493000,493000,493000,0
20240319,115200,20169000,493000,493000,493000,493000,0
20240319,115100,20169000,493000,493000,493000,493000,0
20240319,115000,20169000,493000,493000,493000,493000,0
20240319,114900,20169000,493000,493000,493000,493000,0
20240319,114800,20169000,493000,493000,493000,493000,0
20240319,114700,20169000,493000,493000,493000,493000,0
20240319,114600,20169000,493000,493000,493000,493000,0
20240319,114500,20169000,493000,493000,493000,493000,0
20240319,114400,20169000,493000,493000,493000,493000,0
20240319,114300,20169000,493000,493000,493000,493000,0
20240319,114200,20169000,493000,493000,493000,493000,0
20240319,114100,20169000,493000,493000,493000,493000,0
20240319,114000,20169000,493000,493000,493000,493000,0
20240319,113900,20169000,493000,493000,493000,493000,0
20240319,113800,20169000,493000,493000,493000,493000,0
20240319,113700,20169000,493000,493000,493000,493000,1
20240319,113600,19676000,493000,493000,493000,493000,0
20240319,113500,19676000,493000,493000,493000,493000,0
20240319,113400,19676000,493000,493000,493000,493000,0
20240319,113300,19676000,493000,493000,493000,493000,0
20240319,113200,19676000,493000,493000,493000,493000,0
20240319,113100,19676000,493000,493000,493000,493000,0
20240319,113000,19676000,493000,493000,493000,493000,0
20240319,112900,19676000,493000,493000,493000,493000,0
20240319,112800,19676000,493000,493000,493000,493000,0
20240319,112700,19676000,493000,493000,493000,493000,0
20240319,112600,19676000,493000,493000,493000,493000,0
20240319,112500,19676000,493000,493000,493000,493000,0
20240319,112400,19676000,493000,493000,493000,493000,0
20240319,112300,19676000,493000,493000,493000,493000,0
20240319,112200,19676000,493000,493000,493000,493000,0
20240319,112100,19676000,493000,493000,493000,493000,0
20240319,112000,19676000,493000,493000,493000,493000,0
20240319,111900,19676000,493000,493000,493000,493000,0
20240319,111800,19676000,493000,493000,493000,493000,0
20240319,111700,19676000,493000,493000,493000,493000,0
20240319,111600,19676000,493000,493000,493000,493000,1
20240319,111500,19183000,493000,493000,493000,493000,0
20240319,111400,19183000,493000,493000,493000,493000,0
20240319,111300,19183000,493000,493000,493000,493000,0
20240319,111200,19183000,493000,493000,493000,493000,0
20240319,111100,19183000,493000,493000,493000,493000,0
20240319,111000,19183000,493000,493000,493000,493000,0
20240319,110900,19183000,493000,493000,493000,493000,0
20240319,110800,19183000,493000,493000,493000,493000,0
20240319,110700,19183000,493000,493000,493000,493000,0
20240319,110600,19183000,493000,493000,493000,493000,0
20240319,110500,19183000,493000,493000,493000,493000,0
20240319,110400,19183000,493000,493000,493000,493000,0
20240319,110300,19183000,493000,493000,493000,493000,0
20240319,110200,19183000,493000,493000,493000,493000,0
20240319,110100,19183000,493000,493000,493000,493000,0
20240319,110000,19183000,493000,493000,493000,493000,1
20240319,105900,18690000,489500,489500,489500,489500,0
20240319,105800,18690000,489500,489500,489500,489500,0
20240319,105700,18690000,489500,489500,489500,489500,0
20240319,105600,18690000,489500,489500,489500,489500,0
20240319,105500,18690000,489500,489500,489500,489500,1
20240319,105400,18200500,493500,493500,493500,493500,0
20240319,105300,18200500,493500,493500,493500,493500,0
20240319,105200,18200500,493500,493500,493500,493500,0
20240319,105100,18200500,493500,493500,493500,493500,0
20240319,105000,18200500,493500,493500,493500,493500,0
20240319,104900,18200500,493500,493500,493500,493500,0
20240319,104800,18200500,493500,493500,493500,493500,0
20240319,104700,18200500,493500,493500,493500,493500,0
20240319,104600,18200500,493500,493500,493500,493500,0
20240319,104500,18200500,493500,493500,493500,493500,0
20240319,104400,18200500,493500,493500,493500,493500,0
20240319,104300,18200500,493500,493500,493500,493500,0
20240319,104200,18200500,493500,493500,493500,493500,0
20240319,104100,18200500,493500,493500,493500,493500,0
20240319,104000,18200500,493500,493500,493500,493500,0
20240319,103900,18200500,493500,493500,493500,493500,0
20240319,103800,18200500,493500,493500,493500,493500,0
20240319,103700,18200500,493500,493500,493500,493500,0
20240319,103600,18200500,493500,493500,493500,493500,0
20240319,103500,18200500,493500,493500,493500,493500,0
20240319,103400,18200500,493500,493500,493500,493500,0
20240319,103300,18200500,493500,493500,493500,493500,0
20240319,103200,18200500,493500,493500,493500,493500,0
20240319,103100,18200500,493500,493500,493500,493500,0
20240319,103000,18200500,493500,493500,493500,493500,0
20240319,102900,18200500,493500,493500,493500,493500,0
20240319,102800,18200500,493500,493500,493500,493500,0
20240319,102700,18200500,493500,493500,493500,493500,0
20240319,102600,18200500,493500,493500,493500,493500,0
20240319,102500,18200500,493500,493500,493500,493500,0
20240319,102400,18200500,493500,493500,493500,493500,0
20240319,102300,18200500,493500,493500,493500,493500,0
20240319,102200,18200500,493500,493500,493500,493500,0
20240319,102100,18200500,493500,493500,493500,493500,0
20240319,102000,18200500,493500,493500,493500,493500,0
20240319,101900,18200500,493500,493500,493500,493500,0
20240319,101800,18200500,493500,493500,493500,493500,0
20240319,101700,18200500,493500,493500,493500,493500,0
20240319,101600,18200500,493500,493500,493500,493500,1
20240319,101500,17707000,493000,493000,493000,493000,0
20240319,101400,17707000,493000,493000,493000,493000,0
20240319,101300,17707000,493000,493000,493000,493000,0
20240319,101200,17707000,493000,493000,493000,493000,0
20240319,101100,17707000,493000,493000,493000,493000,0
20240319,101000,17707000,493000,493000,493000,493000,0
20240319,100900,17707000,493000,493000,493000,493000,0
20240319,100800,17707000,493000,493000,493000,493000,0
20240319,100700,17707000,493000,493000,493000,493000,0
20240319,100600,17707000,493000,493000,493000,493000,0
20240319,100500,17707000,493000,493000,493000,493000,0
20240319,100400,17707000,493000,493000,493000,493000,0
20240319,100300,17707000,493000,493000,493000,493000,0
20240319,100200,17707000,493000,493000,493000,493000,0
20240319,100100,17707000,493000,493000,493000,493000,0
20240319,100000,17707000,493000,493000,493000,493000,1
20240319,095900,17214000,492000,492000,492000,492000,0
20240319,095800,17214000,492000,492000,492000,492000,0
20240319,095700,17214000,492000,492000,492000,492000,0
20240319,095600,17214000,492000,492000,492000,492000,0
20240319,095500,17214000,492000,492000,492000,492000,0
20240319,095400,17214000,492000,492000,492000,492000,2
20240319,095300,16230000,489000,489000,489000,489000,0
20240319,095200,16230000,489000,489000,489000,489000,0
20240319,095100,16230000,489000,489000,489000,489000,0
20240319,095000,16230000,489000,489000,489000,489000,0
20240319,094900,16230000,489000,489000,489000,489000,0
20240319,094800,16230000,489000,489000,489000,489000,1
20240319,094700,15741000,488500,488500,488500,488500,0
20240319,094600,15741000,488500,488500,488500,488500,0
20240319,094500,15741000,488500,488500,488500,488500,0
20240319,094400,15741000,488500,488500,488500,488500,0
20240319,094300,15741000,488500,488500,488500,488500,0
20240319,094200,15741000,488500,488500,488500,488500,0
20240319,094100,15741000,488500,488500,488500,488500,0
20240319,094000,15741000,488500,488500,488500,488500,0
20240319,093900,15741000,488500,488500,488500,488500,0
20240319,093800,15741000,488500,488500,488500,488500,0
20240319,093700,15741000,488500,488500,488500,488500,1
20240319,093600,15252500,488500,488500,488500,488500,0
20240319,093500,15252500,488500,489500,489500,488500,5
20240319,093400,12808500,492500,492500,492500,492500,0
20240319,093300,12808500,492500,492500,492500,492500,0
20240319,093200,12808500,492500,492500,492500,492500,0
20240319,093100,12808500,492500,492500,492500,492500,0
20240319,093000,12808500,492500,492500,492500,492500,0
20240319,092900,12808500,492500,492500,492500,492500,0
20240319,092800,12808500,492500,492500,492500,492500,1
20240319,092700,12316000,493000,493000,493000,493000,0
20240319,092600,12316000,493000,493000,493000,493000,0
20240319,092500,12316000,493000,493000,493000,493000,0
20240319,092400,12316000,493000,493000,493000,493000,0
20240319,092300,12316000,493000,493000,493000,493000,0
20240319,092200,12316000,493000,493000,493000,493000,0
20240319,092100,12316000,493000,493000,493000,493000,0
20240319,092000,12316000,493000,493000,493000,493000,0
20240319,091900,12316000,493000,493000,493000,493000,0
20240319,091800,12316000,493000,493000,493000,493000,0
20240319,091700,12316000,493000,493000,493000,493000,0
20240319,091600,12316000,493000,490000,493000,490000,19
20240319,091500,2952500,490000,490000,490000,490000,0
20240319,091400,2952500,490000,490000,490000,490000,1
20240319,091300,2462500,490000,490000,490000,490000,0
20240319,091200,2462500,490000,490000,490000,490000,0
20240319,091100,2462500,490000,490000,490000,490000,0
20240319,091000,2462500,490000,490000,490000,490000,0
20240319,090900,2462500,490000,490000,490000,490000,0
20240319,090800,2462500,490000,490000,490000,490000,2
20240319,090700,1482500,487500,487500,487500,487500,0
20240319,090600,1482500,487500,487500,487500,487500,0
20240319,090500,1482500,487500,487500,487500,487500,1
20240319,090400,995000,497500,497500,497500,497500,0
20240319,090300,995000,497500,497500,497500,497500,0
20240319,090200,995000,497500,497500,497500,497500,0
20240319,090100,995000,497500,497500,497500,497500,0
20240319,090000,995000,497500,497500,497500,497500,2