KissMeData/003830/min/candle-20240311.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240311,184100,8758800,114000,114000,114000,114000,2
20240311,184000,8758800,114000,114000,114000,114000,0
20240311,183900,8758800,114000,114000,114000,114000,0
20240311,183800,8758800,114000,114000,114000,114000,0
20240311,183700,8758800,114000,114000,114000,114000,0
20240311,183600,8758800,114000,114000,114000,114000,0
20240311,183500,8758800,114000,114000,114000,114000,0
20240311,183400,8758800,114000,114000,114000,114000,0
20240311,183300,8758800,114000,114000,114000,114000,0
20240311,183200,8758800,114000,114000,114000,114000,0
20240311,183100,8758800,114000,114000,114000,114000,0
20240311,183000,8758800,114000,114000,114000,114000,0
20240311,182900,8758800,114000,114000,114000,114000,0
20240311,182800,8758800,114000,114000,114000,114000,0
20240311,182700,8758800,114000,114000,114000,114000,0
20240311,182600,8758800,114000,114000,114000,114000,0
20240311,182500,8758800,114000,114000,114000,114000,0
20240311,182400,8758800,114000,114000,114000,114000,0
20240311,182300,8758800,114000,114000,114000,114000,0
20240311,182200,8758800,114000,114000,114000,114000,0
20240311,182100,8758800,114000,114000,114000,114000,0
20240311,182000,8758800,114000,114000,114000,114000,0
20240311,181900,8758800,114000,114000,114000,114000,0
20240311,181800,8758800,114000,114000,114000,114000,0
20240311,181700,8758800,114000,114000,114000,114000,0
20240311,181600,8758800,114000,114000,114000,114000,0
20240311,181500,8758800,114000,114000,114000,114000,0
20240311,181400,8758800,114000,114000,114000,114000,0
20240311,181300,8758800,114000,114000,114000,114000,0
20240311,181200,8758800,114000,114000,114000,114000,0
20240311,181100,8758800,114000,114000,114000,114000,2
20240311,181000,8758800,114000,114000,114000,114000,0
20240311,180900,8758800,114000,114000,114000,114000,0
20240311,180800,8758800,114000,114000,114000,114000,0
20240311,180700,8758800,114000,114000,114000,114000,0
20240311,180600,8758800,114000,114000,114000,114000,0
20240311,180500,8758800,114000,114000,114000,114000,0
20240311,180400,8758800,114000,114000,114000,114000,0
20240311,180300,8758800,114000,114000,114000,114000,0
20240311,180200,8758800,114000,114000,114000,114000,0
20240311,180100,8758800,114000,114000,114000,114000,0
20240311,180000,8758800,114000,114000,114000,114000,0
20240311,175900,8758800,114000,114000,114000,114000,0
20240311,175800,8758800,114000,114000,114000,114000,0
20240311,175700,8758800,114000,114000,114000,114000,0
20240311,175600,8758800,114000,114000,114000,114000,0
20240311,175500,8758800,114000,114000,114000,114000,0
20240311,175400,8758800,114000,114000,114000,114000,0
20240311,175300,8758800,114000,114000,114000,114000,0
20240311,175200,8758800,114000,114000,114000,114000,0
20240311,175100,8758800,114000,114000,114000,114000,0
20240311,175000,8758800,114000,114000,114000,114000,0
20240311,174900,8758800,114000,114000,114000,114000,0
20240311,174800,8758800,114000,114000,114000,114000,0
20240311,174700,8758800,114000,114000,114000,114000,0
20240311,174600,8758800,114000,114000,114000,114000,0
20240311,174500,8758800,114000,114000,114000,114000,0
20240311,174400,8758800,114000,114000,114000,114000,0
20240311,174300,8758800,114000,114000,114000,114000,0
20240311,174200,8758800,114000,114000,114000,114000,0
20240311,174100,8758800,114000,114000,114000,114000,2
20240311,174000,8758800,114000,114000,114000,114000,0
20240311,173900,8758800,114000,114000,114000,114000,0
20240311,173800,8758800,114000,114000,114000,114000,0
20240311,173700,8758800,114000,114000,114000,114000,0
20240311,173600,8758800,114000,114000,114000,114000,0
20240311,173500,8758800,114000,114000,114000,114000,0
20240311,173400,8758800,114000,114000,114000,114000,0
20240311,173300,8758800,114000,114000,114000,114000,0
20240311,173200,8758800,114000,114000,114000,114000,0
20240311,173100,8758800,114000,114000,114000,114000,0
20240311,173000,8758800,114000,114000,114000,114000,0
20240311,172900,8758800,114000,114000,114000,114000,0
20240311,172800,8758800,114000,114000,114000,114000,0
20240311,172700,8758800,114000,114000,114000,114000,0
20240311,172600,8758800,114000,114000,114000,114000,0
20240311,172500,8758800,114000,114000,114000,114000,0
20240311,172400,8758800,114000,114000,114000,114000,0
20240311,172300,8758800,114000,114000,114000,114000,0
20240311,172200,8758800,114000,114000,114000,114000,0
20240311,172100,8758800,114000,114000,114000,114000,0
20240311,172000,8758800,114000,114000,114000,114000,0
20240311,171900,8758800,114000,114000,114000,114000,0
20240311,171800,8758800,114000,114000,114000,114000,0
20240311,171700,8758800,114000,114000,114000,114000,0
20240311,171600,8758800,114000,114000,114000,114000,0
20240311,171500,8758800,114000,114000,114000,114000,0
20240311,171400,8758800,114000,114000,114000,114000,0
20240311,171300,8758800,114000,114000,114000,114000,0
20240311,171200,8758800,114000,114000,114000,114000,0
20240311,171100,8758800,114000,114000,114000,114000,2
20240311,171000,8758800,114000,114000,114000,114000,0
20240311,170900,8758800,114000,114000,114000,114000,0
20240311,170800,8758800,114000,114000,114000,114000,0
20240311,170700,8758800,114000,114000,114000,114000,0
20240311,170600,8758800,114000,114000,114000,114000,0
20240311,170500,8758800,114000,114000,114000,114000,0
20240311,170400,8758800,114000,114000,114000,114000,0
20240311,170300,8758800,114000,114000,114000,114000,0
20240311,170200,8758800,114000,114000,114000,114000,0
20240311,170100,8758800,114000,114000,114000,114000,0
20240311,170000,8758800,114000,114000,114000,114000,0
20240311,165900,8758800,114000,114000,114000,114000,0
20240311,165800,8758800,114000,114000,114000,114000,0
20240311,165700,8758800,114000,114000,114000,114000,0
20240311,165600,8758800,114000,114000,114000,114000,0
20240311,165500,8758800,114000,114000,114000,114000,0
20240311,165400,8758800,114000,114000,114000,114000,0
20240311,165300,8758800,114000,114000,114000,114000,0
20240311,165200,8758800,114000,114000,114000,114000,0
20240311,165100,8758800,114000,114000,114000,114000,0
20240311,165000,8758800,114000,114000,114000,114000,0
20240311,164900,8758800,114000,114000,114000,114000,0
20240311,164800,8758800,114000,114000,114000,114000,0
20240311,164700,8758800,114000,114000,114000,114000,0
20240311,164600,8758800,114000,114000,114000,114000,0
20240311,164500,8758800,114000,114000,114000,114000,0
20240311,164400,8758800,114000,114000,114000,114000,0
20240311,164300,8758800,114000,114000,114000,114000,0
20240311,164200,8758800,114000,114000,114000,114000,0
20240311,164100,8758800,114000,114000,114000,114000,2
20240311,164000,8758800,114000,114000,114000,114000,0
20240311,163900,8758800,114000,114000,114000,114000,0
20240311,163800,8758800,114000,114000,114000,114000,0
20240311,163700,8758800,114000,114000,114000,114000,0
20240311,163600,8758800,114000,114000,114000,114000,0
20240311,163500,8758800,114000,114000,114000,114000,0
20240311,163400,8758800,114000,114000,114000,114000,0
20240311,163300,8758800,114000,114000,114000,114000,0
20240311,163200,8758800,114000,114000,114000,114000,0
20240311,163100,8758800,114000,114000,114000,114000,0
20240311,163000,8758800,114000,114000,114000,114000,0
20240311,162900,8758800,114000,114000,114000,114000,0
20240311,162800,8758800,114000,114000,114000,114000,0
20240311,162700,8758800,114000,114000,114000,114000,0
20240311,162600,8758800,114000,114000,114000,114000,0
20240311,162500,8758800,114000,114000,114000,114000,0
20240311,162400,8758800,114000,114000,114000,114000,0
20240311,162300,8758800,114000,114000,114000,114000,0
20240311,162200,8758800,114000,114000,114000,114000,0
20240311,162100,8758800,114000,114000,114000,114000,0
20240311,162000,8758800,114000,114000,114000,114000,0
20240311,161900,8758800,114000,114000,114000,114000,0
20240311,161800,8758800,114000,114000,114000,114000,0
20240311,161700,8758800,114000,114000,114000,114000,0
20240311,161600,8758800,114000,114000,114000,114000,0
20240311,161500,8758800,114000,114000,114000,114000,0
20240311,161400,8758800,114000,114000,114000,114000,0
20240311,161300,8758800,114000,114000,114000,114000,0
20240311,161200,8758800,114000,114000,114000,114000,0
20240311,161100,8758800,114000,114000,114000,114000,2
20240311,161000,8758800,114000,114000,114000,114000,0
20240311,160900,8758800,114000,114000,114000,114000,0
20240311,160800,8758800,114000,114000,114000,114000,0
20240311,160700,8758800,114000,114000,114000,114000,0
20240311,160600,8758800,114000,114000,114000,114000,0
20240311,160500,8758800,114000,114000,114000,114000,0
20240311,160400,8758800,114000,114000,114000,114000,0
20240311,160300,8758800,114000,114000,114000,114000,0
20240311,160200,8758800,114000,114000,114000,114000,0
20240311,160100,8758800,114000,114000,114000,114000,0
20240311,160000,8758800,114000,114000,114000,114000,0
20240311,155900,8758800,114000,114000,114000,114000,0
20240311,155800,8758800,114000,114000,114000,114000,0
20240311,155700,8758800,114000,114000,114000,114000,0
20240311,155600,8758800,114000,114000,114000,114000,0
20240311,155500,8758800,114000,114000,114000,114000,0
20240311,155400,8758800,114000,114000,114000,114000,0
20240311,155300,8758800,114000,114000,114000,114000,0
20240311,155200,8758800,114000,114000,114000,114000,0
20240311,155100,8758800,114000,114000,114000,114000,0
20240311,155000,8758800,114000,114000,114000,114000,0
20240311,154900,8758800,114000,114000,114000,114000,0
20240311,154800,8758800,114000,114000,114000,114000,0
20240311,154700,8758800,114000,114000,114000,114000,0
20240311,154600,8758800,114000,114000,114000,114000,0
20240311,154500,8758800,114000,114000,114000,114000,0
20240311,154400,8758800,114000,114000,114000,114000,0
20240311,154300,8758800,114000,114000,114000,114000,0
20240311,154200,8758800,114000,114000,114000,114000,0
20240311,154100,8758800,114000,114000,114000,114000,2
20240311,154000,8758800,114000,114000,114000,114000,0
20240311,153900,8758800,114000,114000,114000,114000,0
20240311,153800,8758800,114000,114000,114000,114000,0
20240311,153700,8758800,114000,114000,114000,114000,0
20240311,153600,8758800,114000,114000,114000,114000,0
20240311,153500,8758800,114000,114000,114000,114000,0
20240311,153400,8758800,114000,114000,114000,114000,0
20240311,153300,8758800,114000,114000,114000,114000,0
20240311,153200,8758800,114000,114000,114000,114000,0
20240311,153100,8758800,114000,114000,114000,114000,0
20240311,153000,8758800,114000,114000,114000,114000,2
20240311,152900,8530800,114000,114000,114000,114000,0
20240311,152800,8530800,114000,114000,114000,114000,0
20240311,152700,8530800,114000,114000,114000,114000,0
20240311,152600,8530800,114000,114000,114000,114000,0
20240311,152500,8530800,114000,114000,114000,114000,0
20240311,152400,8530800,114000,114000,114000,114000,0
20240311,152300,8530800,114000,114000,114000,114000,0
20240311,152200,8530800,114000,114000,114000,114000,0
20240311,152100,8530800,114000,114000,114000,114000,0
20240311,152000,8530800,114000,114000,114000,114000,0
20240311,151900,8530800,114000,114000,114000,114000,0
20240311,151800,8530800,114000,114000,114000,114000,0
20240311,151700,8530800,114000,114000,114000,114000,0
20240311,151600,8530800,114000,114000,114000,114000,0
20240311,151500,8530800,114000,114000,114000,114000,0
20240311,151400,8530800,114000,114000,114000,114000,0
20240311,151300,8530800,114000,114000,114000,114000,0
20240311,151200,8530800,114000,114000,114000,114000,0
20240311,151100,8530800,114000,114000,114000,114000,0
20240311,151000,8530800,114000,113900,114000,113900,2
20240311,150900,8302900,113900,113900,113900,113900,0
20240311,150800,8302900,113900,113900,113900,113900,1
20240311,150700,8189000,114000,114000,114000,114000,0
20240311,150600,8189000,114000,114000,114000,114000,0
20240311,150500,8189000,114000,114000,114000,114000,0
20240311,150400,8189000,114000,114000,114000,114000,0
20240311,150300,8189000,114000,114000,114000,114000,0
20240311,150200,8189000,114000,114000,114000,114000,0
20240311,150100,8189000,114000,114000,114000,114000,0
20240311,150000,8189000,114000,114000,114000,114000,0
20240311,145900,8189000,114000,114000,114000,114000,0
20240311,145800,8189000,114000,114000,114000,114000,0
20240311,145700,8189000,114000,114000,114000,114000,0
20240311,145600,8189000,114000,114000,114000,114000,0
20240311,145500,8189000,114000,114000,114000,114000,0
20240311,145400,8189000,114000,114000,114000,114000,0
20240311,145300,8189000,114000,114000,114000,114000,0
20240311,145200,8189000,114000,114000,114000,114000,0
20240311,145100,8189000,114000,114000,114000,114000,0
20240311,145000,8189000,114000,114000,114000,114000,0
20240311,144900,8189000,114000,114000,114000,114000,0
20240311,144800,8189000,114000,114000,114000,114000,0
20240311,144700,8189000,114000,114000,114000,114000,0
20240311,144600,8189000,114000,114000,114000,114000,0
20240311,144500,8189000,114000,114000,114000,114000,0
20240311,144400,8189000,114000,114000,114000,114000,0
20240311,144300,8189000,114000,114000,114000,114000,0
20240311,144200,8189000,114000,114000,114000,114000,0
20240311,144100,8189000,114000,114000,114000,114000,0
20240311,144000,8189000,114000,114000,114000,114000,0
20240311,143900,8189000,114000,114000,114000,114000,0
20240311,143800,8189000,114000,114000,114000,114000,0
20240311,143700,8189000,114000,114000,114000,114000,0
20240311,143600,8189000,114000,114000,114000,114000,0
20240311,143500,8189000,114000,114000,114000,114000,0
20240311,143400,8189000,114000,114000,114000,114000,0
20240311,143300,8189000,114000,114000,114000,114000,0
20240311,143200,8189000,114000,114000,114000,114000,0
20240311,143100,8189000,114000,114000,114000,114000,0
20240311,143000,8189000,114000,114000,114000,114000,0
20240311,142900,8189000,114000,114000,114000,114000,0
20240311,142800,8189000,114000,114000,114000,114000,0
20240311,142700,8189000,114000,114000,114000,114000,0
20240311,142600,8189000,114000,114000,114000,114000,0
20240311,142500,8189000,114000,114000,114000,114000,0
20240311,142400,8189000,114000,114000,114000,114000,0
20240311,142300,8189000,114000,114000,114000,114000,0
20240311,142200,8189000,114000,114000,114000,114000,0
20240311,142100,8189000,114000,114000,114000,114000,1
20240311,142000,8075000,114200,114200,114200,114200,0
20240311,141900,8075000,114200,114200,114200,114200,0
20240311,141800,8075000,114200,114200,114200,114200,0
20240311,141700,8075000,114200,114200,114200,114200,0
20240311,141600,8075000,114200,114200,114200,114200,0
20240311,141500,8075000,114200,114200,114200,114200,0
20240311,141400,8075000,114200,114200,114200,114200,0
20240311,141300,8075000,114200,114200,114200,114200,0
20240311,141200,8075000,114200,114200,114200,114200,0
20240311,141100,8075000,114200,114200,114200,114200,0
20240311,141000,8075000,114200,114200,114200,114200,0
20240311,140900,8075000,114200,114200,114200,114200,0
20240311,140800,8075000,114200,114200,114200,114200,0
20240311,140700,8075000,114200,114200,114200,114200,0
20240311,140600,8075000,114200,114200,114200,114200,0
20240311,140500,8075000,114200,114200,114200,114200,0
20240311,140400,8075000,114200,114200,114200,114200,0
20240311,140300,8075000,114200,114200,114200,114200,0
20240311,140200,8075000,114200,114200,114200,114200,0
20240311,140100,8075000,114200,114200,114200,114200,0
20240311,140000,8075000,114200,114200,114200,114200,0
20240311,135900,8075000,114200,114200,114200,114200,0
20240311,135800,8075000,114200,114200,114200,114200,0
20240311,135700,8075000,114200,114200,114200,114200,0
20240311,135600,8075000,114200,114200,114200,114200,0
20240311,135500,8075000,114200,114200,114200,114200,0
20240311,135400,8075000,114200,114200,114200,114200,0
20240311,135300,8075000,114200,114200,114200,114200,0
20240311,135200,8075000,114200,114200,114200,114200,0
20240311,135100,8075000,114200,114200,114200,114200,0
20240311,135000,8075000,114200,114200,114200,114200,0
20240311,134900,8075000,114200,114200,114200,114200,0
20240311,134800,8075000,114200,114200,114200,114200,0
20240311,134700,8075000,114200,114200,114200,114200,0
20240311,134600,8075000,114200,114200,114200,114200,0
20240311,134500,8075000,114200,114200,114200,114200,0
20240311,134400,8075000,114200,114200,114200,114200,0
20240311,134300,8075000,114200,114200,114200,114200,0
20240311,134200,8075000,114200,114200,114200,114200,0
20240311,134100,8075000,114200,114200,114200,114200,0
20240311,134000,8075000,114200,114200,114200,114200,0
20240311,133900,8075000,114200,114200,114200,114200,0
20240311,133800,8075000,114200,114200,114200,114200,0
20240311,133700,8075000,114200,114200,114200,114200,0
20240311,133600,8075000,114200,114200,114200,114200,0
20240311,133500,8075000,114200,114200,114200,114200,0
20240311,133400,8075000,114200,114200,114200,114200,0
20240311,133300,8075000,114200,114200,114200,114200,0
20240311,133200,8075000,114200,114200,114200,114200,0
20240311,133100,8075000,114200,114200,114200,114200,0
20240311,133000,8075000,114200,114200,114200,114200,0
20240311,132900,8075000,114200,114200,114200,114200,0
20240311,132800,8075000,114200,114200,114200,114200,0
20240311,132700,8075000,114200,114200,114200,114200,0
20240311,132600,8075000,114200,114200,114200,114200,0
20240311,132500,8075000,114200,114200,114200,114200,0
20240311,132400,8075000,114200,114200,114200,114200,0
20240311,132300,8075000,114200,114200,114200,114200,0
20240311,132200,8075000,114200,114200,114200,114200,0
20240311,132100,8075000,114200,114200,114200,114200,0
20240311,132000,8075000,114200,114200,114200,114200,0
20240311,131900,8075000,114200,114200,114200,114200,0
20240311,131800,8075000,114200,114200,114200,114200,0
20240311,131700,8075000,114200,114200,114200,114200,0
20240311,131600,8075000,114200,114200,114200,114200,0
20240311,131500,8075000,114200,114200,114200,114200,0
20240311,131400,8075000,114200,114200,114200,114200,0
20240311,131300,8075000,114200,114200,114200,114200,0
20240311,131200,8075000,114200,114200,114200,114200,0
20240311,131100,8075000,114200,114200,114200,114200,0
20240311,131000,8075000,114200,114200,114200,114200,0
20240311,130900,8075000,114200,114200,114200,114200,0
20240311,130800,8075000,114200,114200,114200,114200,0
20240311,130700,8075000,114200,114200,114200,114200,0
20240311,130600,8075000,114200,114200,114200,114200,0
20240311,130500,8075000,114200,114200,114200,114200,0
20240311,130400,8075000,114200,114200,114200,114200,0
20240311,130300,8075000,114200,114200,114200,114200,0
20240311,130200,8075000,114200,114200,114200,114200,0
20240311,130100,8075000,114200,114200,114200,114200,0
20240311,130000,8075000,114200,114200,114200,114200,0
20240311,125900,8075000,114200,114200,114200,114200,0
20240311,125800,8075000,114200,114200,114200,114200,0
20240311,125700,8075000,114200,114200,114200,114200,0
20240311,125600,8075000,114200,114200,114200,114200,0
20240311,125500,8075000,114200,114200,114200,114200,0
20240311,125400,8075000,114200,114200,114200,114200,0
20240311,125300,8075000,114200,114200,114200,114200,0
20240311,125200,8075000,114200,114200,114200,114200,0
20240311,125100,8075000,114200,114200,114200,114200,0
20240311,125000,8075000,114200,114200,114200,114200,1
20240311,124900,7960800,114200,114200,114200,114200,0
20240311,124800,7960800,114200,114200,114200,114200,0
20240311,124700,7960800,114200,114200,114200,114200,0
20240311,124600,7960800,114200,114200,114200,114200,1
20240311,124500,7846600,114200,114200,114200,114200,0
20240311,124400,7846600,114200,114200,114200,114200,0
20240311,124300,7846600,114200,114200,114200,114200,0
20240311,124200,7846600,114200,114200,114200,114200,0
20240311,124100,7846600,114200,114200,114200,114200,0
20240311,124000,7846600,114200,114200,114200,114200,0
20240311,123900,7846600,114200,114200,114200,114200,0
20240311,123800,7846600,114200,114200,114200,114200,0
20240311,123700,7846600,114200,114100,114200,114100,3
20240311,123600,7504200,114100,114100,114100,114100,0
20240311,123500,7504200,114100,114100,114100,114100,0
20240311,123400,7504200,114100,114100,114100,114100,0
20240311,123300,7504200,114100,114100,114100,114100,0
20240311,123200,7504200,114100,114100,114100,114100,0
20240311,123100,7504200,114100,114100,114100,114100,0
20240311,123000,7504200,114100,114100,114100,114100,0
20240311,122900,7504200,114100,114100,114100,114100,0
20240311,122800,7504200,114100,114100,114100,114100,0
20240311,122700,7504200,114100,114100,114100,114100,1
20240311,122600,7390100,114100,114100,114100,114100,0
20240311,122500,7390100,114100,114100,114100,114100,0
20240311,122400,7390100,114100,114100,114100,114100,0
20240311,122300,7390100,114100,114100,114100,114100,0
20240311,122200,7390100,114100,114100,114100,114100,0
20240311,122100,7390100,114100,114100,114100,114100,0
20240311,122000,7390100,114100,114100,114100,114100,0
20240311,121900,7390100,114100,114100,114100,114100,0
20240311,121800,7390100,114100,114100,114100,114100,0
20240311,121700,7390100,114100,114100,114100,114100,0
20240311,121600,7390100,114100,114100,114100,114100,0
20240311,121500,7390100,114100,114100,114100,114100,0
20240311,121400,7390100,114100,114100,114100,114100,0
20240311,121300,7390100,114100,114100,114100,114100,0
20240311,121200,7390100,114100,114100,114100,114100,0
20240311,121100,7390100,114100,114100,114100,114100,0
20240311,121000,7390100,114100,114100,114100,114100,0
20240311,120900,7390100,114100,114100,114100,114100,0
20240311,120800,7390100,114100,114100,114100,114100,0
20240311,120700,7390100,114100,114100,114100,114100,0
20240311,120600,7390100,114100,114100,114100,114100,0
20240311,120500,7390100,114100,114100,114100,114100,0
20240311,120400,7390100,114100,114100,114100,114100,0
20240311,120300,7390100,114100,114100,114100,114100,0
20240311,120200,7390100,114100,114100,114100,114100,0
20240311,120100,7390100,114100,114100,114100,114100,0
20240311,120000,7390100,114100,114100,114100,114100,0
20240311,115900,7390100,114100,114100,114100,114100,0
20240311,115800,7390100,114100,114100,114100,114100,0
20240311,115700,7390100,114100,114100,114100,114100,0
20240311,115600,7390100,114100,114100,114100,114100,0
20240311,115500,7390100,114100,114100,114100,114100,0
20240311,115400,7390100,114100,114100,114100,114100,0
20240311,115300,7390100,114100,114100,114100,114100,0
20240311,115200,7390100,114100,114100,114100,114100,30
20240311,115100,3967100,114100,114100,114100,114100,0
20240311,115000,3967100,114100,114100,114100,114100,0
20240311,114900,3967100,114100,114100,114100,114100,0
20240311,114800,3967100,114100,114100,114100,114100,0
20240311,114700,3967100,114100,114100,114100,114100,0
20240311,114600,3967100,114100,114100,114100,114100,0
20240311,114500,3967100,114100,114100,114100,114100,0
20240311,114400,3967100,114100,114100,114100,114100,0
20240311,114300,3967100,114100,114100,114100,114100,0
20240311,114200,3967100,114100,114100,114100,114100,0
20240311,114100,3967100,114100,114100,114100,114100,0
20240311,114000,3967100,114100,114100,114100,114100,0
20240311,113900,3967100,114100,114100,114100,114100,0
20240311,113800,3967100,114100,114100,114100,114100,0
20240311,113700,3967100,114100,114100,114100,114100,0
20240311,113600,3967100,114100,114100,114100,114100,0
20240311,113500,3967100,114100,114100,114100,114100,0
20240311,113400,3967100,114100,114100,114100,114100,0
20240311,113300,3967100,114100,114100,114100,114100,0
20240311,113200,3967100,114100,114100,114100,114100,0
20240311,113100,3967100,114100,114100,114100,114100,0
20240311,113000,3967100,114100,114100,114100,114100,0
20240311,112900,3967100,114100,114100,114100,114100,0
20240311,112800,3967100,114100,114100,114100,114100,0
20240311,112700,3967100,114100,114100,114100,114100,0
20240311,112600,3967100,114100,114100,114100,114100,0
20240311,112500,3967100,114100,114100,114100,114100,0
20240311,112400,3967100,114100,114100,114100,114100,0
20240311,112300,3967100,114100,114100,114100,114100,0
20240311,112200,3967100,114100,114100,114100,114100,0
20240311,112100,3967100,114100,114100,114100,114100,0
20240311,112000,3967100,114100,114100,114100,114100,0
20240311,111900,3967100,114100,114100,114100,114100,0
20240311,111800,3967100,114100,114100,114100,114100,0
20240311,111700,3967100,114100,114100,114100,114100,0
20240311,111600,3967100,114100,114100,114100,114100,0
20240311,111500,3967100,114100,114100,114100,114100,0
20240311,111400,3967100,114100,114100,114100,114100,0
20240311,111300,3967100,114100,114100,114100,114100,0
20240311,111200,3967100,114100,114100,114100,114100,0
20240311,111100,3967100,114100,114100,114100,114100,0
20240311,111000,3967100,114100,114100,114100,114100,0
20240311,110900,3967100,114100,114100,114100,114100,0
20240311,110800,3967100,114100,114100,114100,114100,0
20240311,110700,3967100,114100,114100,114100,114100,0
20240311,110600,3967100,114100,114100,114100,114100,0
20240311,110500,3967100,114100,114100,114100,114100,0
20240311,110400,3967100,114100,114100,114100,114100,0
20240311,110300,3967100,114100,114100,114100,114100,0
20240311,110200,3967100,114100,114100,114100,114100,0
20240311,110100,3967100,114100,114100,114100,114100,0
20240311,110000,3967100,114100,114100,114100,114100,0
20240311,105900,3967100,114100,114100,114100,114100,0
20240311,105800,3967100,114100,114100,114100,114100,0
20240311,105700,3967100,114100,114100,114100,114100,0
20240311,105600,3967100,114100,114100,114100,114100,0
20240311,105500,3967100,114100,114100,114100,114100,0
20240311,105400,3967100,114100,114100,114100,114100,0
20240311,105300,3967100,114100,114100,114100,114100,0
20240311,105200,3967100,114100,114100,114100,114100,0
20240311,105100,3967100,114100,114100,114100,114100,0
20240311,105000,3967100,114100,114100,114100,114100,1
20240311,104900,3853000,114100,114100,114100,114100,0
20240311,104800,3853000,114100,114100,114100,114100,0
20240311,104700,3853000,114100,113800,114100,113800,3
20240311,104600,3511300,113800,113800,113800,113800,0
20240311,104500,3511300,113800,113800,113800,113800,0
20240311,104400,3511300,113800,113800,113800,113800,0
20240311,104300,3511300,113800,113800,113800,113800,0
20240311,104200,3511300,113800,113800,113800,113800,0
20240311,104100,3511300,113800,113800,113800,113800,0
20240311,104000,3511300,113800,113800,113800,113800,0
20240311,103900,3511300,113800,113800,113800,113800,0
20240311,103800,3511300,113800,113800,113800,113800,0
20240311,103700,3511300,113800,113800,113800,113800,0
20240311,103600,3511300,113800,113800,113800,113800,0
20240311,103500,3511300,113800,113800,113800,113800,0
20240311,103400,3511300,113800,113800,113800,113800,0
20240311,103300,3511300,113800,113800,113800,113800,0
20240311,103200,3511300,113800,113800,113800,113800,0
20240311,103100,3511300,113800,113800,113800,113800,0
20240311,103000,3511300,113800,113800,113800,113800,0
20240311,102900,3511300,113800,113800,113800,113800,0
20240311,102800,3511300,113800,113800,113800,113800,0
20240311,102700,3511300,113800,113800,113800,113800,0
20240311,102600,3511300,113800,113800,113800,113800,0
20240311,102500,3511300,113800,113800,113800,113800,0
20240311,102400,3511300,113800,113800,113800,113800,4
20240311,102300,3056100,113800,113800,113800,113800,3
20240311,102200,2714700,113800,113800,113800,113800,0
20240311,102100,2714700,113800,113800,113800,113800,0
20240311,102000,2714700,113800,113800,113800,113800,5
20240311,101900,2145700,113800,113800,113800,113800,6
20240311,101800,1462900,113800,113800,113800,113800,0
20240311,101700,1462900,113800,113800,113800,113800,0
20240311,101600,1462900,113800,113800,113800,113800,0
20240311,101500,1462900,113800,113800,113800,113800,0
20240311,101400,1462900,113800,113800,113800,113800,0
20240311,101300,1462900,113800,113800,113800,113800,0
20240311,101200,1462900,113800,113800,113800,113800,0
20240311,101100,1462900,113800,113800,113800,113800,0
20240311,101000,1462900,113800,113800,113800,113800,0
20240311,100900,1462900,113800,113800,113800,113800,0
20240311,100800,1462900,113800,113800,113800,113800,0
20240311,100700,1462900,113800,113800,113800,113800,0
20240311,100600,1462900,113800,113800,113800,113800,0
20240311,100500,1462900,113800,113800,113800,113800,0
20240311,100400,1462900,113800,113800,113800,113800,0
20240311,100300,1462900,113800,113800,113800,113800,0
20240311,100200,1462900,113800,113800,113800,113800,0
20240311,100100,1462900,113800,113800,113800,113800,0
20240311,100000,1462900,113800,113800,113800,113800,1
20240311,095900,1349100,113800,113800,113800,113800,0
20240311,095800,1349100,113800,113800,113800,113800,0
20240311,095700,1349100,113800,113800,113800,113800,0
20240311,095600,1349100,113800,113800,113800,113800,0
20240311,095500,1349100,113800,113800,113800,113800,0
20240311,095400,1349100,113800,113800,113800,113800,0
20240311,095300,1349100,113800,113800,113800,113800,0
20240311,095200,1349100,113800,113800,113800,113800,0
20240311,095100,1349100,113800,113800,113800,113800,0
20240311,095000,1349100,113800,113800,113800,113800,0
20240311,094900,1349100,113800,113800,113800,113800,0
20240311,094800,1349100,113800,113800,113800,113800,0
20240311,094700,1349100,113800,113800,113800,113800,0
20240311,094600,1349100,113800,113800,113800,113800,0
20240311,094500,1349100,113800,113800,113800,113800,0
20240311,094400,1349100,113800,113800,113800,113800,0
20240311,094300,1349100,113800,113800,113800,113800,0
20240311,094200,1349100,113800,113800,113800,113800,0
20240311,094100,1349100,113800,113800,113800,113800,0
20240311,094000,1349100,113800,113800,113800,113800,0
20240311,093900,1349100,113800,113800,113800,113800,0
20240311,093800,1349100,113800,113800,113800,113800,0
20240311,093700,1349100,113800,113800,113800,113800,0
20240311,093600,1349100,113800,113800,113800,113800,0
20240311,093500,1349100,113800,113800,113800,113800,0
20240311,093400,1349100,113800,113800,113800,113800,0
20240311,093300,1349100,113800,113800,113800,113800,0
20240311,093200,1349100,113800,113800,113800,113800,0
20240311,093100,1349100,113800,113800,113800,113800,0
20240311,093000,1349100,113800,113800,113800,113800,0
20240311,092900,1349100,113800,113800,113800,113800,0
20240311,092800,1349100,113800,113800,113800,113800,1
20240311,092700,1235300,112000,112000,112000,112000,0
20240311,092600,1235300,112000,112000,112000,112000,0
20240311,092500,1235300,112000,112000,112000,112000,0
20240311,092400,1235300,112000,112000,112000,112000,0
20240311,092300,1235300,112000,112000,112000,112000,0
20240311,092200,1235300,112000,112000,112000,112000,0
20240311,092100,1235300,112000,112000,112000,112000,0
20240311,092000,1235300,112000,112000,112000,112000,0
20240311,091900,1235300,112000,112000,112000,112000,0
20240311,091800,1235300,112000,112000,112000,112000,0
20240311,091700,1235300,112000,112000,112000,112000,0
20240311,091600,1235300,112000,112000,112000,112000,0
20240311,091500,1235300,112000,112000,112000,112000,0
20240311,091400,1235300,112000,112000,112000,112000,0
20240311,091300,1235300,112000,112000,112000,112000,0
20240311,091200,1235300,112000,112000,112000,112000,0
20240311,091100,1235300,112000,112000,112000,112000,0
20240311,091000,1235300,112000,112000,112000,112000,0
20240311,090900,1235300,112000,112000,112000,112000,0
20240311,090800,1235300,112000,112000,112000,112000,0
20240311,090700,1235300,112000,113000,113000,112000,10
20240311,090600,113900,113900,113900,113900,113900,0
20240311,090500,113900,113900,113900,113900,113900,0
20240311,090400,113900,113900,113900,113900,113900,0
20240311,090300,113900,113900,113900,113900,113900,0
20240311,090200,113900,113900,113900,113900,113900,0
20240311,090100,113900,113900,113900,113900,113900,1
20240311,090000,0,113700,113700,113700,113700,0