KissMeData/003830/min/candle-20240321.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240321,184100,14219900,115000,115000,115000,115000,9
20240321,184000,14219900,115000,115000,115000,115000,0
20240321,183900,14219900,115000,115000,115000,115000,0
20240321,183800,14219900,115000,115000,115000,115000,0
20240321,183700,14219900,115000,115000,115000,115000,0
20240321,183600,14219900,115000,115000,115000,115000,0
20240321,183500,14219900,115000,115000,115000,115000,0
20240321,183400,14219900,115000,115000,115000,115000,0
20240321,183300,14219900,115000,115000,115000,115000,0
20240321,183200,14219900,115000,115000,115000,115000,0
20240321,183100,14219900,115000,115000,115000,115000,0
20240321,183000,14219900,115000,115000,115000,115000,0
20240321,182900,14219900,115000,115000,115000,115000,0
20240321,182800,14219900,115000,115000,115000,115000,0
20240321,182700,14219900,115000,115000,115000,115000,0
20240321,182600,14219900,115000,115000,115000,115000,0
20240321,182500,14219900,115000,115000,115000,115000,0
20240321,182400,14219900,115000,115000,115000,115000,0
20240321,182300,14219900,115000,115000,115000,115000,0
20240321,182200,14219900,115000,115000,115000,115000,0
20240321,182100,14219900,115000,115000,115000,115000,0
20240321,182000,14219900,115000,115000,115000,115000,0
20240321,181900,14219900,115000,115000,115000,115000,0
20240321,181800,14219900,115000,115000,115000,115000,0
20240321,181700,14219900,115000,115000,115000,115000,0
20240321,181600,14219900,115000,115000,115000,115000,0
20240321,181500,14219900,115000,115000,115000,115000,0
20240321,181400,14219900,115000,115000,115000,115000,0
20240321,181300,14219900,115000,115000,115000,115000,0
20240321,181200,14219900,115000,115000,115000,115000,0
20240321,181100,14219900,115000,115000,115000,115000,9
20240321,181000,14219900,115000,115000,115000,115000,0
20240321,180900,14219900,115000,115000,115000,115000,0
20240321,180800,14219900,115000,115000,115000,115000,0
20240321,180700,14219900,115000,115000,115000,115000,0
20240321,180600,14219900,115000,115000,115000,115000,0
20240321,180500,14219900,115000,115000,115000,115000,0
20240321,180400,14219900,115000,115000,115000,115000,0
20240321,180300,14219900,115000,115000,115000,115000,0
20240321,180200,14219900,115000,115000,115000,115000,0
20240321,180100,14219900,115000,115000,115000,115000,0
20240321,180000,14219900,115000,115000,115000,115000,0
20240321,175900,14219900,115000,115000,115000,115000,0
20240321,175800,14219900,115000,115000,115000,115000,0
20240321,175700,14219900,115000,115000,115000,115000,0
20240321,175600,14219900,115000,115000,115000,115000,0
20240321,175500,14219900,115000,115000,115000,115000,0
20240321,175400,14219900,115000,115000,115000,115000,0
20240321,175300,14219900,115000,115000,115000,115000,0
20240321,175200,14219900,115000,115000,115000,115000,0
20240321,175100,14219900,115000,115000,115000,115000,0
20240321,175000,14219900,115000,115000,115000,115000,0
20240321,174900,14219900,115000,115000,115000,115000,0
20240321,174800,14219900,115000,115000,115000,115000,0
20240321,174700,14219900,115000,115000,115000,115000,0
20240321,174600,14219900,115000,115000,115000,115000,0
20240321,174500,14219900,115000,115000,115000,115000,0
20240321,174400,14219900,115000,115000,115000,115000,0
20240321,174300,14219900,115000,115000,115000,115000,0
20240321,174200,14219900,115000,115000,115000,115000,0
20240321,174100,14219900,115000,115000,115000,115000,9
20240321,174000,14219900,115000,115000,115000,115000,0
20240321,173900,14219900,115000,115000,115000,115000,0
20240321,173800,14219900,115000,115000,115000,115000,0
20240321,173700,14219900,115000,115000,115000,115000,0
20240321,173600,14219900,115000,115000,115000,115000,0
20240321,173500,14219900,115000,115000,115000,115000,0
20240321,173400,14219900,115000,115000,115000,115000,0
20240321,173300,14219900,115000,115000,115000,115000,0
20240321,173200,14219900,115000,115000,115000,115000,0
20240321,173100,14219900,115000,115000,115000,115000,0
20240321,173000,14219900,115000,115000,115000,115000,0
20240321,172900,14219900,115000,115000,115000,115000,0
20240321,172800,14219900,115000,115000,115000,115000,0
20240321,172700,14219900,115000,115000,115000,115000,0
20240321,172600,14219900,115000,115000,115000,115000,0
20240321,172500,14219900,115000,115000,115000,115000,0
20240321,172400,14219900,115000,115000,115000,115000,0
20240321,172300,14219900,115000,115000,115000,115000,0
20240321,172200,14219900,115000,115000,115000,115000,0
20240321,172100,14219900,115000,115000,115000,115000,0
20240321,172000,14219900,115000,115000,115000,115000,0
20240321,171900,14219900,115000,115000,115000,115000,0
20240321,171800,14219900,115000,115000,115000,115000,0
20240321,171700,14219900,115000,115000,115000,115000,0
20240321,171600,14219900,115000,115000,115000,115000,0
20240321,171500,14219900,115000,115000,115000,115000,0
20240321,171400,14219900,115000,115000,115000,115000,0
20240321,171300,14219900,115000,115000,115000,115000,0
20240321,171200,14219900,115000,115000,115000,115000,0
20240321,171100,14219900,115000,115000,115000,115000,9
20240321,171000,14219900,115000,115000,115000,115000,0
20240321,170900,14219900,115000,115000,115000,115000,0
20240321,170800,14219900,115000,115000,115000,115000,0
20240321,170700,14219900,115000,115000,115000,115000,0
20240321,170600,14219900,115000,115000,115000,115000,0
20240321,170500,14219900,115000,115000,115000,115000,0
20240321,170400,14219900,115000,115000,115000,115000,0
20240321,170300,14219900,115000,115000,115000,115000,0
20240321,170200,14219900,115000,115000,115000,115000,0
20240321,170100,14219900,115000,115000,115000,115000,0
20240321,170000,14219900,115000,115000,115000,115000,0
20240321,165900,14219900,115000,115000,115000,115000,0
20240321,165800,14219900,115000,115000,115000,115000,0
20240321,165700,14219900,115000,115000,115000,115000,0
20240321,165600,14219900,115000,115000,115000,115000,0
20240321,165500,14219900,115000,115000,115000,115000,0
20240321,165400,14219900,115000,115000,115000,115000,0
20240321,165300,14219900,115000,115000,115000,115000,0
20240321,165200,14219900,115000,115000,115000,115000,0
20240321,165100,14219900,115000,115000,115000,115000,0
20240321,165000,14219900,115000,115000,115000,115000,0
20240321,164900,14219900,115000,115000,115000,115000,0
20240321,164800,14219900,115000,115000,115000,115000,0
20240321,164700,14219900,115000,115000,115000,115000,0
20240321,164600,14219900,115000,115000,115000,115000,0
20240321,164500,14219900,115000,115000,115000,115000,0
20240321,164400,14219900,115000,115000,115000,115000,0
20240321,164300,14219900,115000,115000,115000,115000,0
20240321,164200,14219900,115000,115000,115000,115000,0
20240321,164100,14219900,115000,115000,115000,115000,9
20240321,164000,14219900,115000,115000,115000,115000,0
20240321,163900,14219900,115000,115000,115000,115000,0
20240321,163800,14219900,115000,115000,115000,115000,0
20240321,163700,14219900,115000,115000,115000,115000,0
20240321,163600,14219900,115000,115000,115000,115000,0
20240321,163500,14219900,115000,115000,115000,115000,0
20240321,163400,14219900,115000,115000,115000,115000,0
20240321,163300,14219900,115000,115000,115000,115000,0
20240321,163200,14219900,115000,115000,115000,115000,0
20240321,163100,14219900,115000,115000,115000,115000,0
20240321,163000,14219900,115000,115000,115000,115000,0
20240321,162900,14219900,115000,115000,115000,115000,0
20240321,162800,14219900,115000,115000,115000,115000,0
20240321,162700,14219900,115000,115000,115000,115000,0
20240321,162600,14219900,115000,115000,115000,115000,0
20240321,162500,14219900,115000,115000,115000,115000,0
20240321,162400,14219900,115000,115000,115000,115000,0
20240321,162300,14219900,115000,115000,115000,115000,0
20240321,162200,14219900,115000,115000,115000,115000,0
20240321,162100,14219900,115000,115000,115000,115000,0
20240321,162000,14219900,115000,115000,115000,115000,0
20240321,161900,14219900,115000,115000,115000,115000,0
20240321,161800,14219900,115000,115000,115000,115000,0
20240321,161700,14219900,115000,115000,115000,115000,0
20240321,161600,14219900,115000,115000,115000,115000,0
20240321,161500,14219900,115000,115000,115000,115000,0
20240321,161400,14219900,115000,115000,115000,115000,0
20240321,161300,14219900,115000,115000,115000,115000,0
20240321,161200,14219900,115000,115000,115000,115000,0
20240321,161100,14219900,115000,115000,115000,115000,9
20240321,161000,14219900,115000,115000,115000,115000,0
20240321,160900,14219900,115000,115000,115000,115000,0
20240321,160800,14219900,115000,115000,115000,115000,0
20240321,160700,14219900,115000,115000,115000,115000,0
20240321,160600,14219900,115000,115000,115000,115000,0
20240321,160500,14219900,115000,115000,115000,115000,0
20240321,160400,14219900,115000,115000,115000,115000,0
20240321,160300,14219900,115000,115000,115000,115000,0
20240321,160200,14219900,115000,115000,115000,115000,0
20240321,160100,14219900,115000,115000,115000,115000,0
20240321,160000,14219900,115000,115000,115000,115000,0
20240321,155900,14219900,115000,115000,115000,115000,0
20240321,155800,14219900,115000,115000,115000,115000,0
20240321,155700,14219900,115000,115000,115000,115000,0
20240321,155600,14219900,115000,115000,115000,115000,0
20240321,155500,14219900,115000,115000,115000,115000,0
20240321,155400,14219900,115000,115000,115000,115000,0
20240321,155300,14219900,115000,115000,115000,115000,0
20240321,155200,14219900,115000,115000,115000,115000,0
20240321,155100,14219900,115000,115000,115000,115000,0
20240321,155000,14219900,115000,115000,115000,115000,0
20240321,154900,14219900,115000,115000,115000,115000,0
20240321,154800,14219900,115000,115000,115000,115000,0
20240321,154700,14219900,115000,115000,115000,115000,0
20240321,154600,14219900,115000,115000,115000,115000,0
20240321,154500,14219900,115000,115000,115000,115000,0
20240321,154400,14219900,115000,115000,115000,115000,0
20240321,154300,14219900,115000,115000,115000,115000,0
20240321,154200,14219900,115000,115000,115000,115000,0
20240321,154100,14219900,115000,115000,115000,115000,9
20240321,154000,14219900,115000,115000,115000,115000,0
20240321,153900,14219900,115000,115000,115000,115000,0
20240321,153800,14219900,115000,115000,115000,115000,0
20240321,153700,14219900,115000,115000,115000,115000,0
20240321,153600,14219900,115000,115000,115000,115000,0
20240321,153500,14219900,115000,115000,115000,115000,0
20240321,153400,14219900,115000,115000,115000,115000,0
20240321,153300,14219900,115000,115000,115000,115000,0
20240321,153200,14219900,115000,115000,115000,115000,0
20240321,153100,14219900,115000,115000,115000,115000,0
20240321,153000,14219900,115000,115000,115000,115000,9
20240321,152900,13184900,115000,115000,115000,115000,0
20240321,152800,13184900,115000,115000,115000,115000,0
20240321,152700,13184900,115000,115000,115000,115000,0
20240321,152600,13184900,115000,115000,115000,115000,0
20240321,152500,13184900,115000,115000,115000,115000,0
20240321,152400,13184900,115000,115000,115000,115000,0
20240321,152300,13184900,115000,115000,115000,115000,0
20240321,152200,13184900,115000,115000,115000,115000,0
20240321,152100,13184900,115000,115000,115000,115000,0
20240321,152000,13184900,115000,115000,115000,115000,0
20240321,151900,13184900,115000,115000,115000,115000,0
20240321,151800,13184900,115000,115000,115000,115000,0
20240321,151700,13184900,115000,115000,115000,115000,0
20240321,151600,13184900,115000,115000,115000,115000,0
20240321,151500,13184900,115000,115000,115000,115000,0
20240321,151400,13184900,115000,115000,115000,115000,0
20240321,151300,13184900,115000,115000,115000,115000,0
20240321,151200,13184900,115000,115000,115000,115000,0
20240321,151100,13184900,115000,115000,115000,115000,1
20240321,151000,13069900,115000,115000,115000,115000,0
20240321,150900,13069900,115000,115000,115000,115000,0
20240321,150800,13069900,115000,115000,115000,115000,0
20240321,150700,13069900,115000,115000,115000,115000,0
20240321,150600,13069900,115000,115000,115000,115000,0
20240321,150500,13069900,115000,115000,115000,115000,0
20240321,150400,13069900,115000,115000,115000,115000,0
20240321,150300,13069900,115000,115000,115000,115000,0
20240321,150200,13069900,115000,115000,115000,115000,0
20240321,150100,13069900,115000,115000,115000,115000,0
20240321,150000,13069900,115000,114900,115000,114900,3
20240321,145900,12725100,114900,114900,114900,114900,1
20240321,145800,12610200,115000,115000,115000,115000,0
20240321,145700,12610200,115000,115000,115000,115000,0
20240321,145600,12610200,115000,115000,115000,115000,0
20240321,145500,12610200,115000,115000,115000,115000,0
20240321,145400,12610200,115000,115000,115000,115000,0
20240321,145300,12610200,115000,115000,115000,115000,0
20240321,145200,12610200,115000,115000,115000,115000,0
20240321,145100,12610200,115000,115000,115000,115000,0
20240321,145000,12610200,115000,115000,115000,115000,0
20240321,144900,12610200,115000,115000,115000,115000,0
20240321,144800,12610200,115000,115000,115000,115000,0
20240321,144700,12610200,115000,115000,115000,115000,0
20240321,144600,12610200,115000,115000,115000,115000,0
20240321,144500,12610200,115000,115000,115000,115000,0
20240321,144400,12610200,115000,115000,115000,115000,0
20240321,144300,12610200,115000,115000,115000,115000,0
20240321,144200,12610200,115000,115000,115000,115000,0
20240321,144100,12610200,115000,115000,115000,115000,0
20240321,144000,12610200,115000,115000,115000,115000,0
20240321,143900,12610200,115000,115000,115000,115000,0
20240321,143800,12610200,115000,115000,115000,115000,0
20240321,143700,12610200,115000,115000,115000,115000,0
20240321,143600,12610200,115000,115000,115000,115000,0
20240321,143500,12610200,115000,115000,115000,115000,0
20240321,143400,12610200,115000,115000,115000,115000,0
20240321,143300,12610200,115000,115000,115000,115000,0
20240321,143200,12610200,115000,115000,115000,115000,0
20240321,143100,12610200,115000,115000,115000,115000,0
20240321,143000,12610200,115000,115000,115000,115000,0
20240321,142900,12610200,115000,115000,115000,115000,0
20240321,142800,12610200,115000,115000,115000,115000,0
20240321,142700,12610200,115000,115000,115000,115000,0
20240321,142600,12610200,115000,115000,115000,115000,2
20240321,142500,12380200,115000,115000,115000,115000,0
20240321,142400,12380200,115000,115000,115000,115000,0
20240321,142300,12380200,115000,115000,115000,115000,0
20240321,142200,12380200,115000,115000,115000,115000,0
20240321,142100,12380200,115000,115000,115000,115000,0
20240321,142000,12380200,115000,115000,115000,115000,0
20240321,141900,12380200,115000,115000,115000,115000,0
20240321,141800,12380200,115000,115000,115000,115000,0
20240321,141700,12380200,115000,115000,115000,115000,0
20240321,141600,12380200,115000,114900,115000,114900,3
20240321,141500,12035400,115000,115000,115000,115000,0
20240321,141400,12035400,115000,115000,115000,115000,0
20240321,141300,12035400,115000,115000,115000,115000,0
20240321,141200,12035400,115000,115000,115000,115000,0
20240321,141100,12035400,115000,115000,115000,115000,0
20240321,141000,12035400,115000,115000,115000,115000,0
20240321,140900,12035400,115000,115000,115000,115000,0
20240321,140800,12035400,115000,115000,115000,115000,0
20240321,140700,12035400,115000,115000,115000,115000,0
20240321,140600,12035400,115000,115000,115000,115000,0
20240321,140500,12035400,115000,115000,115000,115000,0
20240321,140400,12035400,115000,115000,115000,115000,0
20240321,140300,12035400,115000,115000,115000,115000,1
20240321,140200,11920400,115000,115000,115000,115000,0
20240321,140100,11920400,115000,115000,115000,115000,0
20240321,140000,11920400,115000,115000,115000,115000,0
20240321,135900,11920400,115000,115000,115000,115000,0
20240321,135800,11920400,115000,115000,115000,115000,0
20240321,135700,11920400,115000,115000,115000,115000,0
20240321,135600,11920400,115000,115000,115000,115000,0
20240321,135500,11920400,115000,115000,115000,115000,0
20240321,135400,11920400,115000,115000,115000,115000,0
20240321,135300,11920400,115000,115000,115000,115000,1
20240321,135200,11805400,115000,115000,115000,115000,0
20240321,135100,11805400,115000,115000,115000,115000,0
20240321,135000,11805400,115000,115000,115000,115000,0
20240321,134900,11805400,115000,115000,115000,115000,0
20240321,134800,11805400,115000,115000,115000,115000,0
20240321,134700,11805400,115000,115000,115000,115000,0
20240321,134600,11805400,115000,115000,115000,115000,0
20240321,134500,11805400,115000,115000,115000,115000,0
20240321,134400,11805400,115000,115000,115000,115000,1
20240321,134300,11690400,114900,114900,114900,114900,6
20240321,134200,11001000,114900,114900,114900,114900,0
20240321,134100,11001000,114900,114900,114900,114900,0
20240321,134000,11001000,114900,114900,114900,114900,0
20240321,133900,11001000,114900,114900,114900,114900,0
20240321,133800,11001000,114900,114900,114900,114900,0
20240321,133700,11001000,114900,114900,114900,114900,0
20240321,133600,11001000,114900,114900,114900,114900,0
20240321,133500,11001000,114900,114900,114900,114900,0
20240321,133400,11001000,114900,114900,114900,114900,0
20240321,133300,11001000,114900,114900,114900,114900,0
20240321,133200,11001000,114900,114900,114900,114900,0
20240321,133100,11001000,114900,114900,114900,114900,0
20240321,133000,11001000,114900,114900,114900,114900,0
20240321,132900,11001000,114900,114900,114900,114900,0
20240321,132800,11001000,114900,114900,114900,114900,0
20240321,132700,11001000,114900,114900,114900,114900,0
20240321,132600,11001000,114900,114900,114900,114900,0
20240321,132500,11001000,114900,114900,114900,114900,0
20240321,132400,11001000,114900,114900,114900,114900,0
20240321,132300,11001000,114900,114900,114900,114900,0
20240321,132200,11001000,114900,114900,114900,114900,0
20240321,132100,11001000,114900,114900,114900,114900,0
20240321,132000,11001000,114900,114900,114900,114900,0
20240321,131900,11001000,114900,114900,114900,114900,0
20240321,131800,11001000,114900,114900,114900,114900,0
20240321,131700,11001000,114900,114900,114900,114900,0
20240321,131600,11001000,114900,114900,114900,114900,0
20240321,131500,11001000,114900,114900,114900,114900,0
20240321,131400,11001000,114900,114900,114900,114900,0
20240321,131300,11001000,114900,114900,114900,114900,0
20240321,131200,11001000,114900,114900,114900,114900,0
20240321,131100,11001000,114900,114900,114900,114900,0
20240321,131000,11001000,114900,114900,114900,114900,0
20240321,130900,11001000,114900,114900,114900,114900,0
20240321,130800,11001000,114900,114900,114900,114900,0
20240321,130700,11001000,114900,114900,114900,114900,0
20240321,130600,11001000,114900,114900,114900,114900,0
20240321,130500,11001000,114900,114900,114900,114900,0
20240321,130400,11001000,114900,114900,114900,114900,0
20240321,130300,11001000,114900,114900,114900,114900,0
20240321,130200,11001000,114900,114900,114900,114900,1
20240321,130100,10886100,114600,114600,114600,114600,0
20240321,130000,10886100,114600,114600,114600,114600,0
20240321,125900,10886100,114600,114600,114600,114600,10
20240321,125800,9740100,115000,115000,115000,115000,0
20240321,125700,9740100,115000,115000,115000,115000,0
20240321,125600,9740100,115000,115000,115000,115000,0
20240321,125500,9740100,115000,115000,115000,115000,0
20240321,125400,9740100,115000,115000,115000,115000,0
20240321,125300,9740100,115000,115000,115000,115000,0
20240321,125200,9740100,115000,115000,115000,115000,0
20240321,125100,9740100,115000,115000,115000,115000,0
20240321,125000,9740100,115000,115000,115000,115000,0
20240321,124900,9740100,115000,115000,115000,115000,0
20240321,124800,9740100,115000,115000,115000,115000,0
20240321,124700,9740100,115000,115000,115000,115000,0
20240321,124600,9740100,115000,115000,115000,115000,0
20240321,124500,9740100,115000,115000,115000,115000,0
20240321,124400,9740100,115000,115000,115000,115000,0
20240321,124300,9740100,115000,115000,115000,115000,0
20240321,124200,9740100,115000,115000,115000,115000,0
20240321,124100,9740100,115000,115000,115000,115000,0
20240321,124000,9740100,115000,115000,115000,115000,0
20240321,123900,9740100,115000,115000,115000,115000,0
20240321,123800,9740100,115000,115000,115000,115000,0
20240321,123700,9740100,115000,115000,115000,115000,0
20240321,123600,9740100,115000,115000,115000,115000,0
20240321,123500,9740100,115000,115000,115000,115000,0
20240321,123400,9740100,115000,115000,115000,115000,0
20240321,123300,9740100,115000,115000,115000,115000,0
20240321,123200,9740100,115000,115000,115000,115000,0
20240321,123100,9740100,115000,115000,115000,115000,0
20240321,123000,9740100,115000,115000,115000,115000,0
20240321,122900,9740100,115000,115000,115000,115000,0
20240321,122800,9740100,115000,115000,115000,115000,0
20240321,122700,9740100,115000,115000,115000,115000,0
20240321,122600,9740100,115000,115000,115000,115000,0
20240321,122500,9740100,115000,115000,115000,115000,0
20240321,122400,9740100,115000,115000,115000,115000,0
20240321,122300,9740100,115000,115000,115000,115000,0
20240321,122200,9740100,115000,115000,115000,115000,0
20240321,122100,9740100,115000,114800,115000,114800,28
20240321,122000,6524000,114800,114700,114800,114700,11
20240321,121900,5262200,114700,114700,114700,114700,1
20240321,121800,5147500,114600,114600,114600,114600,0
20240321,121700,5147500,114600,114600,114600,114600,0
20240321,121600,5147500,114600,114600,114600,114600,0
20240321,121500,5147500,114600,114600,114600,114600,1
20240321,121400,5032900,114700,114700,114700,114700,0
20240321,121300,5032900,114700,114700,114700,114700,0
20240321,121200,5032900,114700,114700,114700,114700,0
20240321,121100,5032900,114700,114700,114700,114700,0
20240321,121000,5032900,114700,114700,114700,114700,0
20240321,120900,5032900,114700,114700,114700,114700,0
20240321,120800,5032900,114700,114700,114700,114700,0
20240321,120700,5032900,114700,114700,114700,114700,0
20240321,120600,5032900,114700,114700,114700,114700,0
20240321,120500,5032900,114700,114700,114700,114700,0
20240321,120400,5032900,114700,114700,114700,114700,0
20240321,120300,5032900,114700,114700,114700,114700,0
20240321,120200,5032900,114700,114700,114700,114700,0
20240321,120100,5032900,114700,114700,114700,114700,0
20240321,120000,5032900,114700,114700,114700,114700,0
20240321,115900,5032900,114700,114700,114700,114700,0
20240321,115800,5032900,114700,114700,114700,114700,0
20240321,115700,5032900,114700,114700,114700,114700,0
20240321,115600,5032900,114700,114700,114700,114700,0
20240321,115500,5032900,114700,114700,114700,114700,0
20240321,115400,5032900,114700,114700,114700,114700,0
20240321,115300,5032900,114700,114700,114700,114700,0
20240321,115200,5032900,114700,114700,114700,114700,1
20240321,115100,4918200,114300,114300,114300,114300,0
20240321,115000,4918200,114300,114300,114300,114300,0
20240321,114900,4918200,114300,114300,114300,114300,0
20240321,114800,4918200,114300,114300,114300,114300,0
20240321,114700,4918200,114300,114300,114300,114300,0
20240321,114600,4918200,114300,114300,114300,114300,0
20240321,114500,4918200,114300,114300,114300,114300,0
20240321,114400,4918200,114300,114300,114300,114300,0
20240321,114300,4918200,114300,114300,114300,114300,0
20240321,114200,4918200,114300,114300,114300,114300,0
20240321,114100,4918200,114300,114300,114300,114300,0
20240321,114000,4918200,114300,114300,114300,114300,0
20240321,113900,4918200,114300,114300,114300,114300,0
20240321,113800,4918200,114300,114300,114300,114300,0
20240321,113700,4918200,114300,114300,114300,114300,2
20240321,113600,4689600,114800,114800,114800,114800,0
20240321,113500,4689600,114800,114800,114800,114800,0
20240321,113400,4689600,114800,114800,114800,114800,0
20240321,113300,4689600,114800,114800,114800,114800,0
20240321,113200,4689600,114800,114800,114800,114800,2
20240321,113100,4460000,114800,114800,114800,114800,1
20240321,113000,4345200,114800,114800,114800,114800,0
20240321,112900,4345200,114800,114800,114800,114800,0
20240321,112800,4345200,114800,114800,114800,114800,0
20240321,112700,4345200,114800,114800,114800,114800,0
20240321,112600,4345200,114800,114800,114800,114800,0
20240321,112500,4345200,114800,114800,114800,114800,0
20240321,112400,4345200,114800,114800,114800,114800,0
20240321,112300,4345200,114800,114800,114800,114800,0
20240321,112200,4345200,114800,114800,114800,114800,0
20240321,112100,4345200,114800,114800,114800,114800,0
20240321,112000,4345200,114800,114800,114800,114800,0
20240321,111900,4345200,114800,114800,114800,114800,0
20240321,111800,4345200,114800,114800,114800,114800,0
20240321,111700,4345200,114800,114800,114800,114800,0
20240321,111600,4345200,114800,114800,114800,114800,0
20240321,111500,4345200,114800,114800,114800,114800,0
20240321,111400,4345200,114800,114800,114800,114800,0
20240321,111300,4345200,114800,114800,114800,114800,0
20240321,111200,4345200,114800,114800,114800,114800,0
20240321,111100,4345200,114800,114800,114800,114800,0
20240321,111000,4345200,114800,114800,114800,114800,0
20240321,110900,4345200,114800,114800,114800,114800,0
20240321,110800,4345200,114800,114800,114800,114800,0
20240321,110700,4345200,114800,114800,114800,114800,0
20240321,110600,4345200,114800,114800,114800,114800,0
20240321,110500,4345200,114800,114800,114800,114800,0
20240321,110400,4345200,114800,114800,114800,114800,0
20240321,110300,4345200,114800,114800,114800,114800,0
20240321,110200,4345200,114800,114800,114800,114800,0
20240321,110100,4345200,114800,114800,114800,114800,1
20240321,110000,4230400,114100,114100,114100,114100,0
20240321,105900,4230400,114100,114100,114100,114100,0
20240321,105800,4230400,114100,114100,114100,114100,0
20240321,105700,4230400,114100,114100,114100,114100,0
20240321,105600,4230400,114100,114100,114100,114100,0
20240321,105500,4230400,114100,114100,114100,114100,0
20240321,105400,4230400,114100,114100,114100,114100,0
20240321,105300,4230400,114100,114100,114100,114100,0
20240321,105200,4230400,114100,114100,114100,114100,0
20240321,105100,4230400,114100,114100,114100,114100,0
20240321,105000,4230400,114100,114200,114200,114100,3
20240321,104900,3888000,114900,114900,114900,114900,0
20240321,104800,3888000,114900,114900,114900,114900,0
20240321,104700,3888000,114900,114900,114900,114900,0
20240321,104600,3888000,114900,114900,114900,114900,0
20240321,104500,3888000,114900,114900,114900,114900,0
20240321,104400,3888000,114900,114900,114900,114900,0
20240321,104300,3888000,114900,114900,114900,114900,0
20240321,104200,3888000,114900,114900,114900,114900,0
20240321,104100,3888000,114900,114900,114900,114900,0
20240321,104000,3888000,114900,114900,114900,114900,0
20240321,103900,3888000,114900,114900,114900,114900,0
20240321,103800,3888000,114900,114900,114900,114900,0
20240321,103700,3888000,114900,114900,114900,114900,0
20240321,103600,3888000,114900,114900,114900,114900,0
20240321,103500,3888000,114900,114900,114900,114900,0
20240321,103400,3888000,114900,114900,114900,114900,0
20240321,103300,3888000,114900,114900,114900,114900,1
20240321,103200,3773100,114100,114100,114100,114100,0
20240321,103100,3773100,114100,114100,114100,114100,0
20240321,103000,3773100,114100,114100,114100,114100,0
20240321,102900,3773100,114100,114100,114100,114100,0
20240321,102800,3773100,114100,114100,114100,114100,0
20240321,102700,3773100,114100,114100,114100,114100,0
20240321,102600,3773100,114100,114100,114100,114100,0
20240321,102500,3773100,114100,114100,114100,114100,0
20240321,102400,3773100,114100,114100,114100,114100,0
20240321,102300,3773100,114100,114100,114100,114100,1
20240321,102200,3659000,115000,115000,115000,115000,0
20240321,102100,3659000,115000,115000,115000,115000,0
20240321,102000,3659000,115000,115000,115000,115000,0
20240321,101900,3659000,115000,115000,115000,115000,0
20240321,101800,3659000,115000,115000,115000,115000,0
20240321,101700,3659000,115000,115000,115000,115000,0
20240321,101600,3659000,115000,115000,115000,115000,0
20240321,101500,3659000,115000,115000,115000,115000,0
20240321,101400,3659000,115000,115000,115000,115000,0
20240321,101300,3659000,115000,115000,115000,115000,0
20240321,101200,3659000,115000,115000,115000,115000,0
20240321,101100,3659000,115000,115000,115000,115000,0
20240321,101000,3659000,115000,115000,115000,115000,0
20240321,100900,3659000,115000,115000,115000,115000,0
20240321,100800,3659000,115000,115000,115000,115000,0
20240321,100700,3659000,115000,115000,115000,115000,0
20240321,100600,3659000,115000,115000,115000,115000,0
20240321,100500,3659000,115000,115000,115000,115000,0
20240321,100400,3659000,115000,115000,115000,115000,0
20240321,100300,3659000,115000,115000,115000,115000,0
20240321,100200,3659000,115000,115000,115000,115000,0
20240321,100100,3659000,115000,115000,115000,115000,0
20240321,100000,3659000,115000,115000,115000,115000,0
20240321,095900,3659000,115000,115000,115000,115000,0
20240321,095800,3659000,115000,115000,115000,115000,0
20240321,095700,3659000,115000,115000,115000,115000,0
20240321,095600,3659000,115000,115000,115000,115000,0
20240321,095500,3659000,115000,115000,115000,115000,0
20240321,095400,3659000,115000,115000,115000,115000,0
20240321,095300,3659000,115000,115000,115000,115000,0
20240321,095200,3659000,115000,115000,115000,115000,0
20240321,095100,3659000,115000,115000,115000,115000,0
20240321,095000,3659000,115000,115000,115000,115000,0
20240321,094900,3659000,115000,115000,115000,115000,0
20240321,094800,3659000,115000,115000,115000,115000,0
20240321,094700,3659000,115000,115000,115000,115000,10
20240321,094600,2509000,115000,115000,115000,115000,0
20240321,094500,2509000,115000,115000,115000,115000,0
20240321,094400,2509000,115000,115000,115000,115000,1
20240321,094300,2394000,115000,115000,115000,115000,0
20240321,094200,2394000,115000,115000,115000,115000,0
20240321,094100,2394000,115000,115000,115000,115000,0
20240321,094000,2394000,115000,115000,115000,115000,0
20240321,093900,2394000,115000,115000,115000,115000,0
20240321,093800,2394000,115000,115000,115000,115000,0
20240321,093700,2394000,115000,115000,115000,115000,0
20240321,093600,2394000,115000,115000,115000,115000,0
20240321,093500,2394000,115000,115000,115000,115000,0
20240321,093400,2394000,115000,115000,115000,115000,0
20240321,093300,2394000,115000,115000,115000,115000,0
20240321,093200,2394000,115000,115000,115000,115000,0
20240321,093100,2394000,115000,115000,115000,115000,0
20240321,093000,2394000,115000,114400,115000,114400,2
20240321,092900,2164600,113700,113700,113700,113700,0
20240321,092800,2164600,113700,114000,114000,113700,15
20240321,092700,457100,114100,114100,114100,114100,0
20240321,092600,457100,114100,114100,114100,114100,0
20240321,092500,457100,114100,114100,114100,114100,0
20240321,092400,457100,114100,114100,114100,114100,0
20240321,092300,457100,114100,114100,114100,114100,0
20240321,092200,457100,114100,114100,114100,114100,0
20240321,092100,457100,114100,114100,114100,114100,1
20240321,092000,343000,114200,114200,114200,114200,0
20240321,091900,343000,114200,114200,114200,114200,0
20240321,091800,343000,114200,114200,114200,114200,0
20240321,091700,343000,114200,114200,114200,114200,1
20240321,091600,228800,114400,114400,114400,114400,0
20240321,091500,228800,114400,114400,114400,114400,0
20240321,091400,228800,114400,114400,114400,114400,0
20240321,091300,228800,114400,114400,114400,114400,0
20240321,091200,228800,114400,114400,114400,114400,0
20240321,091100,228800,114400,114400,114400,114400,0
20240321,091000,228800,114400,114400,114400,114400,0
20240321,090900,228800,114400,114400,114400,114400,0
20240321,090800,228800,114400,114400,114400,114400,0
20240321,090700,228800,114400,114400,114400,114400,0
20240321,090600,228800,114400,114400,114400,114400,0
20240321,090500,228800,114400,114400,114400,114400,0
20240321,090400,228800,114400,114400,114400,114400,1
20240321,090300,114400,114400,114400,114400,114400,0
20240321,090200,114400,114400,114400,114400,114400,0
20240321,090100,114400,114400,114400,114400,114400,1
20240321,090000,0,114200,114200,114200,114200,0