KissMeData/003830/min/candle-20240319.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240319,184100,18128300,113900,113900,113900,113900,3
20240319,184000,18128300,113900,113900,113900,113900,0
20240319,183900,18128300,113900,113900,113900,113900,0
20240319,183800,18128300,113900,113900,113900,113900,0
20240319,183700,18128300,113900,113900,113900,113900,0
20240319,183600,18128300,113900,113900,113900,113900,0
20240319,183500,18128300,113900,113900,113900,113900,0
20240319,183400,18128300,113900,113900,113900,113900,0
20240319,183300,18128300,113900,113900,113900,113900,0
20240319,183200,18128300,113900,113900,113900,113900,0
20240319,183100,18128300,113900,113900,113900,113900,0
20240319,183000,18128300,113900,113900,113900,113900,0
20240319,182900,18128300,113900,113900,113900,113900,0
20240319,182800,18128300,113900,113900,113900,113900,0
20240319,182700,18128300,113900,113900,113900,113900,0
20240319,182600,18128300,113900,113900,113900,113900,0
20240319,182500,18128300,113900,113900,113900,113900,0
20240319,182400,18128300,113900,113900,113900,113900,0
20240319,182300,18128300,113900,113900,113900,113900,0
20240319,182200,18128300,113900,113900,113900,113900,0
20240319,182100,18128300,113900,113900,113900,113900,0
20240319,182000,18128300,113900,113900,113900,113900,0
20240319,181900,18128300,113900,113900,113900,113900,0
20240319,181800,18128300,113900,113900,113900,113900,0
20240319,181700,18128300,113900,113900,113900,113900,0
20240319,181600,18128300,113900,113900,113900,113900,0
20240319,181500,18128300,113900,113900,113900,113900,0
20240319,181400,18128300,113900,113900,113900,113900,0
20240319,181300,18128300,113900,113900,113900,113900,0
20240319,181200,18128300,113900,113900,113900,113900,0
20240319,181100,18128300,113900,113900,113900,113900,3
20240319,181000,18128300,113900,113900,113900,113900,0
20240319,180900,18128300,113900,113900,113900,113900,0
20240319,180800,18128300,113900,113900,113900,113900,0
20240319,180700,18128300,113900,113900,113900,113900,0
20240319,180600,18128300,113900,113900,113900,113900,0
20240319,180500,18128300,113900,113900,113900,113900,0
20240319,180400,18128300,113900,113900,113900,113900,0
20240319,180300,18128300,113900,113900,113900,113900,0
20240319,180200,18128300,113900,113900,113900,113900,0
20240319,180100,18128300,113900,113900,113900,113900,0
20240319,180000,18128300,113900,113900,113900,113900,0
20240319,175900,18128300,113900,113900,113900,113900,0
20240319,175800,18128300,113900,113900,113900,113900,0
20240319,175700,18128300,113900,113900,113900,113900,0
20240319,175600,18128300,113900,113900,113900,113900,0
20240319,175500,18128300,113900,113900,113900,113900,0
20240319,175400,18128300,113900,113900,113900,113900,0
20240319,175300,18128300,113900,113900,113900,113900,0
20240319,175200,18128300,113900,113900,113900,113900,0
20240319,175100,18128300,113900,113900,113900,113900,0
20240319,175000,18128300,113900,113900,113900,113900,0
20240319,174900,18128300,113900,113900,113900,113900,0
20240319,174800,18128300,113900,113900,113900,113900,0
20240319,174700,18128300,113900,113900,113900,113900,0
20240319,174600,18128300,113900,113900,113900,113900,0
20240319,174500,18128300,113900,113900,113900,113900,0
20240319,174400,18128300,113900,113900,113900,113900,0
20240319,174300,18128300,113900,113900,113900,113900,0
20240319,174200,18128300,113900,113900,113900,113900,0
20240319,174100,18128300,113900,113900,113900,113900,3
20240319,174000,18128300,113900,113900,113900,113900,0
20240319,173900,18128300,113900,113900,113900,113900,0
20240319,173800,18128300,113900,113900,113900,113900,0
20240319,173700,18128300,113900,113900,113900,113900,0
20240319,173600,18128300,113900,113900,113900,113900,0
20240319,173500,18128300,113900,113900,113900,113900,0
20240319,173400,18128300,113900,113900,113900,113900,0
20240319,173300,18128300,113900,113900,113900,113900,0
20240319,173200,18128300,113900,113900,113900,113900,0
20240319,173100,18128300,113900,113900,113900,113900,0
20240319,173000,18128300,113900,113900,113900,113900,0
20240319,172900,18128300,113900,113900,113900,113900,0
20240319,172800,18128300,113900,113900,113900,113900,0
20240319,172700,18128300,113900,113900,113900,113900,0
20240319,172600,18128300,113900,113900,113900,113900,0
20240319,172500,18128300,113900,113900,113900,113900,0
20240319,172400,18128300,113900,113900,113900,113900,0
20240319,172300,18128300,113900,113900,113900,113900,0
20240319,172200,18128300,113900,113900,113900,113900,0
20240319,172100,18128300,113900,113900,113900,113900,0
20240319,172000,18128300,113900,113900,113900,113900,0
20240319,171900,18128300,113900,113900,113900,113900,0
20240319,171800,18128300,113900,113900,113900,113900,0
20240319,171700,18128300,113900,113900,113900,113900,0
20240319,171600,18128300,113900,113900,113900,113900,0
20240319,171500,18128300,113900,113900,113900,113900,0
20240319,171400,18128300,113900,113900,113900,113900,0
20240319,171300,18128300,113900,113900,113900,113900,0
20240319,171200,18128300,113900,113900,113900,113900,0
20240319,171100,18128300,113900,113900,113900,113900,3
20240319,171000,18128300,113900,113900,113900,113900,0
20240319,170900,18128300,113900,113900,113900,113900,0
20240319,170800,18128300,113900,113900,113900,113900,0
20240319,170700,18128300,113900,113900,113900,113900,0
20240319,170600,18128300,113900,113900,113900,113900,0
20240319,170500,18128300,113900,113900,113900,113900,0
20240319,170400,18128300,113900,113900,113900,113900,0
20240319,170300,18128300,113900,113900,113900,113900,0
20240319,170200,18128300,113900,113900,113900,113900,0
20240319,170100,18128300,113900,113900,113900,113900,0
20240319,170000,18128300,113900,113900,113900,113900,0
20240319,165900,18128300,113900,113900,113900,113900,0
20240319,165800,18128300,113900,113900,113900,113900,0
20240319,165700,18128300,113900,113900,113900,113900,0
20240319,165600,18128300,113900,113900,113900,113900,0
20240319,165500,18128300,113900,113900,113900,113900,0
20240319,165400,18128300,113900,113900,113900,113900,0
20240319,165300,18128300,113900,113900,113900,113900,0
20240319,165200,18128300,113900,113900,113900,113900,0
20240319,165100,18128300,113900,113900,113900,113900,0
20240319,165000,18128300,113900,113900,113900,113900,0
20240319,164900,18128300,113900,113900,113900,113900,0
20240319,164800,18128300,113900,113900,113900,113900,0
20240319,164700,18128300,113900,113900,113900,113900,0
20240319,164600,18128300,113900,113900,113900,113900,0
20240319,164500,18128300,113900,113900,113900,113900,0
20240319,164400,18128300,113900,113900,113900,113900,0
20240319,164300,18128300,113900,113900,113900,113900,0
20240319,164200,18128300,113900,113900,113900,113900,0
20240319,164100,18128300,113900,113900,113900,113900,3
20240319,164000,18128300,113900,113900,113900,113900,0
20240319,163900,18128300,113900,113900,113900,113900,0
20240319,163800,18128300,113900,113900,113900,113900,0
20240319,163700,18128300,113900,113900,113900,113900,0
20240319,163600,18128300,113900,113900,113900,113900,0
20240319,163500,18128300,113900,113900,113900,113900,0
20240319,163400,18128300,113900,113900,113900,113900,0
20240319,163300,18128300,113900,113900,113900,113900,0
20240319,163200,18128300,113900,113900,113900,113900,0
20240319,163100,18128300,113900,113900,113900,113900,0
20240319,163000,18128300,113900,113900,113900,113900,0
20240319,162900,18128300,113900,113900,113900,113900,0
20240319,162800,18128300,113900,113900,113900,113900,0
20240319,162700,18128300,113900,113900,113900,113900,0
20240319,162600,18128300,113900,113900,113900,113900,0
20240319,162500,18128300,113900,113900,113900,113900,0
20240319,162400,18128300,113900,113900,113900,113900,0
20240319,162300,18128300,113900,113900,113900,113900,0
20240319,162200,18128300,113900,113900,113900,113900,0
20240319,162100,18128300,113900,113900,113900,113900,0
20240319,162000,18128300,113900,113900,113900,113900,0
20240319,161900,18128300,113900,113900,113900,113900,0
20240319,161800,18128300,113900,113900,113900,113900,0
20240319,161700,18128300,113900,113900,113900,113900,0
20240319,161600,18128300,113900,113900,113900,113900,0
20240319,161500,18128300,113900,113900,113900,113900,0
20240319,161400,18128300,113900,113900,113900,113900,0
20240319,161300,18128300,113900,113900,113900,113900,0
20240319,161200,18128300,113900,113900,113900,113900,0
20240319,161100,18128300,113900,113900,113900,113900,3
20240319,161000,18128300,113900,113900,113900,113900,0
20240319,160900,18128300,113900,113900,113900,113900,0
20240319,160800,18128300,113900,113900,113900,113900,0
20240319,160700,18128300,113900,113900,113900,113900,0
20240319,160600,18128300,113900,113900,113900,113900,0
20240319,160500,18128300,113900,113900,113900,113900,0
20240319,160400,18128300,113900,113900,113900,113900,0
20240319,160300,18128300,113900,113900,113900,113900,0
20240319,160200,18128300,113900,113900,113900,113900,0
20240319,160100,18128300,113900,113900,113900,113900,0
20240319,160000,18128300,113900,113900,113900,113900,0
20240319,155900,18128300,113900,113900,113900,113900,0
20240319,155800,18128300,113900,113900,113900,113900,0
20240319,155700,18128300,113900,113900,113900,113900,0
20240319,155600,18128300,113900,113900,113900,113900,0
20240319,155500,18128300,113900,113900,113900,113900,0
20240319,155400,18128300,113900,113900,113900,113900,0
20240319,155300,18128300,113900,113900,113900,113900,0
20240319,155200,18128300,113900,113900,113900,113900,0
20240319,155100,18128300,113900,113900,113900,113900,0
20240319,155000,18128300,113900,113900,113900,113900,0
20240319,154900,18128300,113900,113900,113900,113900,0
20240319,154800,18128300,113900,113900,113900,113900,0
20240319,154700,18128300,113900,113900,113900,113900,0
20240319,154600,18128300,113900,113900,113900,113900,0
20240319,154500,18128300,113900,113900,113900,113900,0
20240319,154400,18128300,113900,113900,113900,113900,0
20240319,154300,18128300,113900,113900,113900,113900,0
20240319,154200,18128300,113900,113900,113900,113900,0
20240319,154100,18128300,113900,113900,113900,113900,3
20240319,154000,18128300,113900,113900,113900,113900,0
20240319,153900,18128300,113900,113900,113900,113900,0
20240319,153800,18128300,113900,113900,113900,113900,0
20240319,153700,18128300,113900,113900,113900,113900,0
20240319,153600,18128300,113900,113900,113900,113900,0
20240319,153500,18128300,113900,113900,113900,113900,0
20240319,153400,18128300,113900,113900,113900,113900,0
20240319,153300,18128300,113900,113900,113900,113900,0
20240319,153200,18128300,113900,113900,113900,113900,0
20240319,153100,18128300,113900,113900,113900,113900,0
20240319,153000,18128300,113900,113900,113900,113900,3
20240319,152900,17786600,114000,114000,114000,114000,0
20240319,152800,17786600,114000,114000,114000,114000,0
20240319,152700,17786600,114000,114000,114000,114000,0
20240319,152600,17786600,114000,114000,114000,114000,0
20240319,152500,17786600,114000,114000,114000,114000,0
20240319,152400,17786600,114000,114000,114000,114000,0
20240319,152300,17786600,114000,114000,114000,114000,0
20240319,152200,17786600,114000,114000,114000,114000,0
20240319,152100,17786600,114000,114000,114000,114000,0
20240319,152000,17786600,114000,114000,114000,114000,0
20240319,151900,17786600,114000,114000,114000,114000,0
20240319,151800,17786600,114000,114000,114000,114000,0
20240319,151700,17786600,114000,114000,114000,114000,0
20240319,151600,17786600,114000,114000,114000,114000,0
20240319,151500,17786600,114000,114000,114000,114000,0
20240319,151400,17786600,114000,114000,114000,114000,0
20240319,151300,17786600,114000,114000,114000,114000,0
20240319,151200,17786600,114000,114000,114000,114000,0
20240319,151100,17786600,114000,114000,114000,114000,0
20240319,151000,17786600,114000,114000,114000,114000,0
20240319,150900,17786600,114000,114000,114000,114000,0
20240319,150800,17786600,114000,114000,114000,114000,0
20240319,150700,17786600,114000,114000,114000,114000,0
20240319,150600,17786600,114000,114000,114000,114000,0
20240319,150500,17786600,114000,114000,114000,114000,0
20240319,150400,17786600,114000,114000,114000,114000,0
20240319,150300,17786600,114000,114000,114000,114000,0
20240319,150200,17786600,114000,114000,114000,114000,0
20240319,150100,17786600,114000,114000,114000,114000,1
20240319,150000,17672600,114000,114000,114000,114000,0
20240319,145900,17672600,114000,114000,114000,114000,1
20240319,145800,17558600,113700,113700,113700,113700,0
20240319,145700,17558600,113700,113700,113700,113700,0
20240319,145600,17558600,113700,113700,113700,113700,0
20240319,145500,17558600,113700,113700,113700,113700,0
20240319,145400,17558600,113700,113700,113700,113700,0
20240319,145300,17558600,113700,113700,113700,113700,0
20240319,145200,17558600,113700,113700,113700,113700,0
20240319,145100,17558600,113700,113700,113700,113700,0
20240319,145000,17558600,113700,113700,113700,113700,0
20240319,144900,17558600,113700,113700,113700,113700,0
20240319,144800,17558600,113700,113700,113700,113700,0
20240319,144700,17558600,113700,113700,113700,113700,0
20240319,144600,17558600,113700,113700,113700,113700,0
20240319,144500,17558600,113700,113700,113700,113700,0
20240319,144400,17558600,113700,113700,113700,113700,0
20240319,144300,17558600,113700,113700,113700,113700,0
20240319,144200,17558600,113700,113700,113700,113700,0
20240319,144100,17558600,113700,113700,113700,113700,0
20240319,144000,17558600,113700,113700,113700,113700,0
20240319,143900,17558600,113700,113700,113700,113700,0
20240319,143800,17558600,113700,113700,113700,113700,0
20240319,143700,17558600,113700,113700,113700,113700,0
20240319,143600,17558600,113700,113700,113700,113700,0
20240319,143500,17558600,113700,113700,113700,113700,0
20240319,143400,17558600,113700,113700,113700,113700,0
20240319,143300,17558600,113700,113700,113700,113700,0
20240319,143200,17558600,113700,113700,113700,113700,0
20240319,143100,17558600,113700,113700,113700,113700,0
20240319,143000,17558600,113700,113700,113700,113700,0
20240319,142900,17558600,113700,113700,113700,113700,0
20240319,142800,17558600,113700,113700,113700,113700,0
20240319,142700,17558600,113700,113700,113700,113700,0
20240319,142600,17558600,113700,113700,113700,113700,0
20240319,142500,17558600,113700,113700,113700,113700,0
20240319,142400,17558600,113700,113700,113700,113700,0
20240319,142300,17558600,113700,113700,113700,113700,0
20240319,142200,17558600,113700,113700,113700,113700,0
20240319,142100,17558600,113700,113700,113700,113700,0
20240319,142000,17558600,113700,113700,113700,113700,0
20240319,141900,17558600,113700,113700,113700,113700,0
20240319,141800,17558600,113700,113700,113700,113700,0
20240319,141700,17558600,113700,113700,113700,113700,0
20240319,141600,17558600,113700,113700,113700,113700,0
20240319,141500,17558600,113700,113700,113700,113700,0
20240319,141400,17558600,113700,113700,113700,113700,0
20240319,141300,17558600,113700,113700,113700,113700,0
20240319,141200,17558600,113700,113700,113700,113700,0
20240319,141100,17558600,113700,113700,113700,113700,0
20240319,141000,17558600,113700,113700,113700,113700,0
20240319,140900,17558600,113700,113700,113700,113700,0
20240319,140800,17558600,113700,113700,113700,113700,0
20240319,140700,17558600,113700,113700,113700,113700,0
20240319,140600,17558600,113700,113700,113700,113700,0
20240319,140500,17558600,113700,113700,113700,113700,0
20240319,140400,17558600,113700,113700,113700,113700,0
20240319,140300,17558600,113700,113700,113700,113700,0
20240319,140200,17558600,113700,113700,113700,113700,0
20240319,140100,17558600,113700,113700,113700,113700,0
20240319,140000,17558600,113700,113700,113700,113700,0
20240319,135900,17558600,113700,113700,113700,113700,0
20240319,135800,17558600,113700,113700,113700,113700,0
20240319,135700,17558600,113700,113700,113700,113700,0
20240319,135600,17558600,113700,113700,113700,113700,0
20240319,135500,17558600,113700,113700,113700,113700,0
20240319,135400,17558600,113700,113700,113700,113700,0
20240319,135300,17558600,113700,113700,113700,113700,0
20240319,135200,17558600,113700,113700,113700,113700,0
20240319,135100,17558600,113700,113700,113700,113700,0
20240319,135000,17558600,113700,113700,113700,113700,0
20240319,134900,17558600,113700,113700,113700,113700,0
20240319,134800,17558600,113700,113700,113700,113700,0
20240319,134700,17558600,113700,113700,113700,113700,0
20240319,134600,17558600,113700,113700,113700,113700,0
20240319,134500,17558600,113700,113700,113700,113700,0
20240319,134400,17558600,113700,113700,113700,113700,0
20240319,134300,17558600,113700,113700,113700,113700,0
20240319,134200,17558600,113700,113700,113700,113700,0
20240319,134100,17558600,113700,113700,113700,113700,0
20240319,134000,17558600,113700,113700,113700,113700,0
20240319,133900,17558600,113700,113700,113700,113700,0
20240319,133800,17558600,113700,113700,113700,113700,0
20240319,133700,17558600,113700,113700,113700,113700,0
20240319,133600,17558600,113700,113700,113700,113700,0
20240319,133500,17558600,113700,113700,113700,113700,0
20240319,133400,17558600,113700,113700,113700,113700,0
20240319,133300,17558600,113700,113700,113700,113700,0
20240319,133200,17558600,113700,113700,113700,113700,0
20240319,133100,17558600,113700,113700,113700,113700,0
20240319,133000,17558600,113700,113700,113700,113700,0
20240319,132900,17558600,113700,113700,113700,113700,0
20240319,132800,17558600,113700,113700,113700,113700,0
20240319,132700,17558600,113700,113700,113700,113700,0
20240319,132600,17558600,113700,113700,113700,113700,0
20240319,132500,17558600,113700,113700,113700,113700,0
20240319,132400,17558600,113700,113700,113700,113700,0
20240319,132300,17558600,113700,113700,113700,113700,0
20240319,132200,17558600,113700,113700,113700,113700,0
20240319,132100,17558600,113700,113700,113700,113700,0
20240319,132000,17558600,113700,113700,113700,113700,0
20240319,131900,17558600,113700,113700,113700,113700,0
20240319,131800,17558600,113700,113700,113700,113700,0
20240319,131700,17558600,113700,113700,113700,113700,0
20240319,131600,17558600,113700,113700,113700,113700,0
20240319,131500,17558600,113700,113700,113700,113700,0
20240319,131400,17558600,113700,113700,113700,113700,0
20240319,131300,17558600,113700,113700,113700,113700,0
20240319,131200,17558600,113700,113700,113700,113700,0
20240319,131100,17558600,113700,113700,113700,113700,0
20240319,131000,17558600,113700,113700,113700,113700,0
20240319,130900,17558600,113700,113700,113700,113700,0
20240319,130800,17558600,113700,113700,113700,113700,0
20240319,130700,17558600,113700,113700,113700,113700,0
20240319,130600,17558600,113700,113700,113700,113700,0
20240319,130500,17558600,113700,113700,113700,113700,0
20240319,130400,17558600,113700,113700,113700,113700,0
20240319,130300,17558600,113700,113700,113700,113700,0
20240319,130200,17558600,113700,113700,113700,113700,0
20240319,130100,17558600,113700,113700,113700,113700,0
20240319,130000,17558600,113700,113700,113700,113700,0
20240319,125900,17558600,113700,113700,113700,113700,0
20240319,125800,17558600,113700,113700,113700,113700,0
20240319,125700,17558600,113700,113700,113700,113700,0
20240319,125600,17558600,113700,113700,113700,113700,0
20240319,125500,17558600,113700,113700,113700,113700,0
20240319,125400,17558600,113700,113700,113700,113700,0
20240319,125300,17558600,113700,113700,113700,113700,0
20240319,125200,17558600,113700,113700,113700,113700,0
20240319,125100,17558600,113700,113700,113700,113700,0
20240319,125000,17558600,113700,113700,113700,113700,0
20240319,124900,17558600,113700,113700,113700,113700,1
20240319,124800,17444900,114000,114000,114000,114000,0
20240319,124700,17444900,114000,114000,114000,114000,0
20240319,124600,17444900,114000,114000,114000,114000,0
20240319,124500,17444900,114000,114000,114000,114000,0
20240319,124400,17444900,114000,114000,114000,114000,0
20240319,124300,17444900,114000,114000,114000,114000,1
20240319,124200,17330900,114000,114000,114000,114000,0
20240319,124100,17330900,114000,114000,114000,114000,0
20240319,124000,17330900,114000,114000,114000,114000,0
20240319,123900,17330900,114000,114000,114000,114000,0
20240319,123800,17330900,114000,114000,114000,114000,0
20240319,123700,17330900,114000,114000,114000,114000,0
20240319,123600,17330900,114000,114000,114000,114000,0
20240319,123500,17330900,114000,114000,114000,114000,0
20240319,123400,17330900,114000,114000,114000,114000,0
20240319,123300,17330900,114000,114000,114000,114000,0
20240319,123200,17330900,114000,114000,114000,114000,0
20240319,123100,17330900,114000,114000,114000,114000,0
20240319,123000,17330900,114000,114000,114000,114000,0
20240319,122900,17330900,114000,114000,114000,114000,0
20240319,122800,17330900,114000,114000,114000,114000,0
20240319,122700,17330900,114000,114000,114000,114000,0
20240319,122600,17330900,114000,114000,114000,114000,0
20240319,122500,17330900,114000,114000,114000,114000,0
20240319,122400,17330900,114000,114000,114000,114000,0
20240319,122300,17330900,114000,114000,114000,114000,0
20240319,122200,17330900,114000,114000,114000,114000,0
20240319,122100,17330900,114000,114000,114000,114000,0
20240319,122000,17330900,114000,114000,114000,114000,0
20240319,121900,17330900,114000,114000,114000,114000,1
20240319,121800,17216900,113600,113600,113600,113600,0
20240319,121700,17216900,113600,113600,113600,113600,0
20240319,121600,17216900,113600,113600,113600,113600,0
20240319,121500,17216900,113600,113600,113600,113600,0
20240319,121400,17216900,113600,113600,113600,113600,0
20240319,121300,17216900,113600,113600,113600,113600,0
20240319,121200,17216900,113600,113600,113600,113600,0
20240319,121100,17216900,113600,113700,113700,113600,2
20240319,121000,16989600,114000,114000,114000,114000,0
20240319,120900,16989600,114000,114000,114000,114000,0
20240319,120800,16989600,114000,114000,114000,114000,0
20240319,120700,16989600,114000,114000,114000,114000,0
20240319,120600,16989600,114000,114000,114000,114000,0
20240319,120500,16989600,114000,114000,114000,114000,0
20240319,120400,16989600,114000,114000,114000,114000,0
20240319,120300,16989600,114000,114000,114000,114000,0
20240319,120200,16989600,114000,114000,114000,114000,0
20240319,120100,16989600,114000,114000,114000,114000,0
20240319,120000,16989600,114000,114000,114000,114000,0
20240319,115900,16989600,114000,114000,114000,114000,0
20240319,115800,16989600,114000,114000,114000,114000,0
20240319,115700,16989600,114000,114000,114000,114000,0
20240319,115600,16989600,114000,114000,114000,114000,0
20240319,115500,16989600,114000,114000,114000,114000,0
20240319,115400,16989600,114000,114000,114000,114000,0
20240319,115300,16989600,114000,114000,114000,114000,0
20240319,115200,16989600,114000,114000,114000,114000,0
20240319,115100,16989600,114000,114000,114000,114000,0
20240319,115000,16989600,114000,114000,114000,114000,0
20240319,114900,16989600,114000,114000,114000,114000,0
20240319,114800,16989600,114000,114000,114000,114000,0
20240319,114700,16989600,114000,114000,114000,114000,0
20240319,114600,16989600,114000,114000,114000,114000,0
20240319,114500,16989600,114000,114000,114000,114000,0
20240319,114400,16989600,114000,114000,114000,114000,0
20240319,114300,16989600,114000,114000,114000,114000,1
20240319,114200,16875600,114000,114000,114000,114000,0
20240319,114100,16875600,114000,114000,114000,114000,0
20240319,114000,16875600,114000,114000,114000,114000,0
20240319,113900,16875600,114000,114000,114000,114000,0
20240319,113800,16875600,114000,114000,114000,114000,1
20240319,113700,16761600,113500,113500,113500,113500,0
20240319,113600,16761600,113500,113500,113500,113500,0
20240319,113500,16761600,113500,113500,113500,113500,0
20240319,113400,16761600,113500,113500,113500,113500,0
20240319,113300,16761600,113500,113500,113500,113500,0
20240319,113200,16761600,113500,113500,113500,113500,1
20240319,113100,16648100,113500,113500,113500,113500,10
20240319,113000,15513100,114000,114000,114000,114000,0
20240319,112900,15513100,114000,114000,114000,114000,0
20240319,112800,15513100,114000,114000,114000,114000,0
20240319,112700,15513100,114000,114000,114000,114000,0
20240319,112600,15513100,114000,114000,114000,114000,0
20240319,112500,15513100,114000,114000,114000,114000,0
20240319,112400,15513100,114000,114000,114000,114000,0
20240319,112300,15513100,114000,114000,114000,114000,0
20240319,112200,15513100,114000,114000,114000,114000,0
20240319,112100,15513100,114000,114000,114000,114000,0
20240319,112000,15513100,114000,114000,114000,114000,0
20240319,111900,15513100,114000,114000,114000,114000,0
20240319,111800,15513100,114000,114000,114000,114000,0
20240319,111700,15513100,114000,114000,114000,114000,0
20240319,111600,15513100,114000,114000,114000,114000,0
20240319,111500,15513100,114000,114000,114000,114000,0
20240319,111400,15513100,114000,114000,114000,114000,0
20240319,111300,15513100,114000,114000,114000,114000,0
20240319,111200,15513100,114000,114000,114000,114000,0
20240319,111100,15513100,114000,114000,114000,114000,0
20240319,111000,15513100,114000,114000,114000,114000,0
20240319,110900,15513100,114000,114000,114000,114000,0
20240319,110800,15513100,114000,114000,114000,114000,0
20240319,110700,15513100,114000,114000,114000,114000,0
20240319,110600,15513100,114000,114000,114000,114000,0
20240319,110500,15513100,114000,114000,114000,114000,0
20240319,110400,15513100,114000,114000,114000,114000,0
20240319,110300,15513100,114000,114000,114000,114000,1
20240319,110200,15399100,114100,114000,114100,114000,131
20240319,110100,454600,114000,114000,114000,114000,0
20240319,110000,454600,114000,114000,114000,114000,0
20240319,105900,454600,114000,114000,114000,114000,0
20240319,105800,454600,114000,114000,114000,114000,0
20240319,105700,454600,114000,114000,114000,114000,0
20240319,105600,454600,114000,114000,114000,114000,0
20240319,105500,454600,114000,114000,114000,114000,0
20240319,105400,454600,114000,114000,114000,114000,0
20240319,105300,454600,114000,114000,114000,114000,0
20240319,105200,454600,114000,114000,114000,114000,0
20240319,105100,454600,114000,114000,114000,114000,0
20240319,105000,454600,114000,114000,114000,114000,0
20240319,104900,454600,114000,114000,114000,114000,0
20240319,104800,454600,114000,114000,114000,114000,0
20240319,104700,454600,114000,114000,114000,114000,0
20240319,104600,454600,114000,114000,114000,114000,0
20240319,104500,454600,114000,114000,114000,114000,0
20240319,104400,454600,114000,114000,114000,114000,0
20240319,104300,454600,114000,114000,114000,114000,0
20240319,104200,454600,114000,114000,114000,114000,0
20240319,104100,454600,114000,114000,114000,114000,0
20240319,104000,454600,114000,114000,114000,114000,0
20240319,103900,454600,114000,114000,114000,114000,0
20240319,103800,454600,114000,114000,114000,114000,0
20240319,103700,454600,114000,114000,114000,114000,0
20240319,103600,454600,114000,114000,114000,114000,0
20240319,103500,454600,114000,114000,114000,114000,0
20240319,103400,454600,114000,114000,114000,114000,0
20240319,103300,454600,114000,114000,114000,114000,0
20240319,103200,454600,114000,114000,114000,114000,0
20240319,103100,454600,114000,114000,114000,114000,0
20240319,103000,454600,114000,114000,114000,114000,0
20240319,102900,454600,114000,114000,114000,114000,0
20240319,102800,454600,114000,114000,114000,114000,0
20240319,102700,454600,114000,114000,114000,114000,0
20240319,102600,454600,114000,114000,114000,114000,0
20240319,102500,454600,114000,114000,114000,114000,0
20240319,102400,454600,114000,114000,114000,114000,0
20240319,102300,454600,114000,114000,114000,114000,0
20240319,102200,454600,114000,114000,114000,114000,0
20240319,102100,454600,114000,114000,114000,114000,0
20240319,102000,454600,114000,114000,114000,114000,0
20240319,101900,454600,114000,114000,114000,114000,0
20240319,101800,454600,114000,114000,114000,114000,0
20240319,101700,454600,114000,114000,114000,114000,0
20240319,101600,454600,114000,114000,114000,114000,0
20240319,101500,454600,114000,114000,114000,114000,0
20240319,101400,454600,114000,114000,114000,114000,0
20240319,101300,454600,114000,114000,114000,114000,0
20240319,101200,454600,114000,114000,114000,114000,0
20240319,101100,454600,114000,114000,114000,114000,0
20240319,101000,454600,114000,114000,114000,114000,0
20240319,100900,454600,114000,114000,114000,114000,0
20240319,100800,454600,114000,114000,114000,114000,0
20240319,100700,454600,114000,114000,114000,114000,1
20240319,100600,340600,114000,114000,114000,114000,0
20240319,100500,340600,114000,114000,114000,114000,0
20240319,100400,340600,114000,114000,114000,114000,0
20240319,100300,340600,114000,114000,114000,114000,0
20240319,100200,340600,114000,114000,114000,114000,0
20240319,100100,340600,114000,114000,114000,114000,0
20240319,100000,340600,114000,114000,114000,114000,0
20240319,095900,340600,114000,114000,114000,114000,1
20240319,095800,226600,114100,114100,114100,114100,0
20240319,095700,226600,114100,114100,114100,114100,0
20240319,095600,226600,114100,114100,114100,114100,0
20240319,095500,226600,114100,114100,114100,114100,0
20240319,095400,226600,114100,114100,114100,114100,0
20240319,095300,226600,114100,114100,114100,114100,0
20240319,095200,226600,114100,114100,114100,114100,0
20240319,095100,226600,114100,114100,114100,114100,0
20240319,095000,226600,114100,114100,114100,114100,0
20240319,094900,226600,114100,114100,114100,114100,0
20240319,094800,226600,114100,114100,114100,114100,0
20240319,094700,226600,114100,114100,114100,114100,0
20240319,094600,226600,114100,114100,114100,114100,0
20240319,094500,226600,114100,114100,114100,114100,0
20240319,094400,226600,114100,114100,114100,114100,0
20240319,094300,226600,114100,114100,114100,114100,0
20240319,094200,226600,114100,114100,114100,114100,0
20240319,094100,226600,114100,114100,114100,114100,0
20240319,094000,226600,114100,114100,114100,114100,0
20240319,093900,226600,114100,114100,114100,114100,0
20240319,093800,226600,114100,114100,114100,114100,0
20240319,093700,226600,114100,114100,114100,114100,0
20240319,093600,226600,114100,114100,114100,114100,0
20240319,093500,226600,114100,114100,114100,114100,0
20240319,093400,226600,114100,114100,114100,114100,0
20240319,093300,226600,114100,114100,114100,114100,0
20240319,093200,226600,114100,114100,114100,114100,0
20240319,093100,226600,114100,114100,114100,114100,0
20240319,093000,226600,114100,114100,114100,114100,0
20240319,092900,226600,114100,114100,114100,114100,0
20240319,092800,226600,114100,114100,114100,114100,0
20240319,092700,226600,114100,114100,114100,114100,0
20240319,092600,226600,114100,114100,114100,114100,0
20240319,092500,226600,114100,114100,114100,114100,0
20240319,092400,226600,114100,114100,114100,114100,0
20240319,092300,226600,114100,114100,114100,114100,0
20240319,092200,226600,114100,114100,114100,114100,0
20240319,092100,226600,114100,114100,114100,114100,0
20240319,092000,226600,114100,114100,114100,114100,0
20240319,091900,226600,114100,114100,114100,114100,0
20240319,091800,226600,114100,114100,114100,114100,0
20240319,091700,226600,114100,114100,114100,114100,0
20240319,091600,226600,114100,114100,114100,114100,1
20240319,091500,112500,112500,112500,112500,112500,0
20240319,091400,112500,112500,112500,112500,112500,0
20240319,091300,112500,112500,112500,112500,112500,0
20240319,091200,112500,112500,112500,112500,112500,1
20240319,091100,0,113500,113500,113500,113500,0
20240319,091000,0,113500,113500,113500,113500,0
20240319,090900,0,113500,113500,113500,113500,0
20240319,090800,0,113500,113500,113500,113500,0
20240319,090700,0,113500,113500,113500,113500,0
20240319,090600,0,113500,113500,113500,113500,0
20240319,090500,0,113500,113500,113500,113500,0
20240319,090400,0,113500,113500,113500,113500,0
20240319,090300,0,113500,113500,113500,113500,0
20240319,090200,0,113500,113500,113500,113500,0
20240319,090100,0,113500,113500,113500,113500,0
20240319,090000,0,113500,113500,113500,113500,0