KissMeData/023450/min/candle-20240319.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240319,190600,19728950,28700,28700,28700,28700,7
20240319,190500,19728950,28700,28700,28700,28700,0
20240319,190400,19728950,28700,28700,28700,28700,0
20240319,190300,19728950,28700,28700,28700,28700,0
20240319,190200,19728950,28700,28700,28700,28700,0
20240319,190100,19728950,28700,28700,28700,28700,0
20240319,190000,19728950,28700,28700,28700,28700,0
20240319,185900,19728950,28700,28700,28700,28700,0
20240319,185800,19728950,28700,28700,28700,28700,0
20240319,185700,19728950,28700,28700,28700,28700,0
20240319,185600,19728950,28700,28700,28700,28700,0
20240319,185500,19728950,28700,28700,28700,28700,0
20240319,185400,19728950,28700,28700,28700,28700,0
20240319,185300,19728950,28700,28700,28700,28700,0
20240319,185200,19728950,28700,28700,28700,28700,0
20240319,185100,19728950,28700,28700,28700,28700,0
20240319,185000,19728950,28700,28700,28700,28700,0
20240319,184900,19728950,28700,28700,28700,28700,0
20240319,184800,19728950,28700,28700,28700,28700,0
20240319,184700,19728950,28700,28700,28700,28700,0
20240319,184600,19728950,28700,28700,28700,28700,0
20240319,184500,19728950,28700,28700,28700,28700,0
20240319,184400,19728950,28700,28700,28700,28700,0
20240319,184300,19728950,28700,28700,28700,28700,0
20240319,184200,19728950,28700,28700,28700,28700,0
20240319,184100,19728950,28700,28700,28700,28700,0
20240319,184000,19728950,28700,28700,28700,28700,0
20240319,183900,19728950,28700,28700,28700,28700,0
20240319,183800,19728950,28700,28700,28700,28700,0
20240319,183700,19728950,28700,28700,28700,28700,0
20240319,183600,19728950,28700,28700,28700,28700,7
20240319,183500,19728950,28700,28700,28700,28700,0
20240319,183400,19728950,28700,28700,28700,28700,0
20240319,183300,19728950,28700,28700,28700,28700,0
20240319,183200,19728950,28700,28700,28700,28700,0
20240319,183100,19728950,28700,28700,28700,28700,0
20240319,183000,19728950,28700,28700,28700,28700,0
20240319,182900,19728950,28700,28700,28700,28700,0
20240319,182800,19728950,28700,28700,28700,28700,0
20240319,182700,19728950,28700,28700,28700,28700,0
20240319,182600,19728950,28700,28700,28700,28700,0
20240319,182500,19728950,28700,28700,28700,28700,0
20240319,182400,19728950,28700,28700,28700,28700,0
20240319,182300,19728950,28700,28700,28700,28700,0
20240319,182200,19728950,28700,28700,28700,28700,0
20240319,182100,19728950,28700,28700,28700,28700,0
20240319,182000,19728950,28700,28700,28700,28700,0
20240319,181900,19728950,28700,28700,28700,28700,0
20240319,181800,19728950,28700,28700,28700,28700,0
20240319,181700,19728950,28700,28700,28700,28700,0
20240319,181600,19728950,28700,28700,28700,28700,0
20240319,181500,19728950,28700,28700,28700,28700,0
20240319,181400,19728950,28700,28700,28700,28700,0
20240319,181300,19728950,28700,28700,28700,28700,0
20240319,181200,19728950,28700,28700,28700,28700,0
20240319,181100,19728950,28700,28700,28700,28700,0
20240319,181000,19728950,28700,28700,28700,28700,0
20240319,180900,19728950,28700,28700,28700,28700,0
20240319,180800,19728950,28700,28700,28700,28700,0
20240319,180700,19728950,28700,28700,28700,28700,0
20240319,180600,19728950,28700,28700,28700,28700,7
20240319,180500,19728950,28700,28700,28700,28700,0
20240319,180400,19728950,28700,28700,28700,28700,0
20240319,180300,19728950,28700,28700,28700,28700,0
20240319,180200,19728950,28700,28700,28700,28700,0
20240319,180100,19728950,28700,28700,28700,28700,0
20240319,180000,19728950,28700,28700,28700,28700,0
20240319,175900,19728950,28700,28700,28700,28700,0
20240319,175800,19728950,28700,28700,28700,28700,0
20240319,175700,19728950,28700,28700,28700,28700,0
20240319,175600,19728950,28700,28700,28700,28700,0
20240319,175500,19728950,28700,28700,28700,28700,0
20240319,175400,19728950,28700,28700,28700,28700,0
20240319,175300,19728950,28700,28700,28700,28700,0
20240319,175200,19728950,28700,28700,28700,28700,0
20240319,175100,19728950,28700,28700,28700,28700,0
20240319,175000,19728950,28700,28700,28700,28700,0
20240319,174900,19728950,28700,28700,28700,28700,0
20240319,174800,19728950,28700,28700,28700,28700,0
20240319,174700,19728950,28700,28700,28700,28700,0
20240319,174600,19728950,28700,28700,28700,28700,0
20240319,174500,19728950,28700,28700,28700,28700,0
20240319,174400,19728950,28700,28700,28700,28700,0
20240319,174300,19728950,28700,28700,28700,28700,0
20240319,174200,19728950,28700,28700,28700,28700,0
20240319,174100,19728950,28700,28700,28700,28700,0
20240319,174000,19728950,28700,28700,28700,28700,0
20240319,173900,19728950,28700,28700,28700,28700,0
20240319,173800,19728950,28700,28700,28700,28700,0
20240319,173700,19728950,28700,28700,28700,28700,0
20240319,173600,19728950,28700,28700,28700,28700,7
20240319,173500,19728950,28700,28700,28700,28700,0
20240319,173400,19728950,28700,28700,28700,28700,0
20240319,173300,19728950,28700,28700,28700,28700,0
20240319,173200,19728950,28700,28700,28700,28700,0
20240319,173100,19728950,28700,28700,28700,28700,0
20240319,173000,19728950,28700,28700,28700,28700,0
20240319,172900,19728950,28700,28700,28700,28700,0
20240319,172800,19728950,28700,28700,28700,28700,0
20240319,172700,19728950,28700,28700,28700,28700,0
20240319,172600,19728950,28700,28700,28700,28700,0
20240319,172500,19728950,28700,28700,28700,28700,0
20240319,172400,19728950,28700,28700,28700,28700,0
20240319,172300,19728950,28700,28700,28700,28700,0
20240319,172200,19728950,28700,28700,28700,28700,0
20240319,172100,19728950,28700,28700,28700,28700,0
20240319,172000,19728950,28700,28700,28700,28700,0
20240319,171900,19728950,28700,28700,28700,28700,0
20240319,171800,19728950,28700,28700,28700,28700,0
20240319,171700,19728950,28700,28700,28700,28700,0
20240319,171600,19728950,28700,28700,28700,28700,0
20240319,171500,19728950,28700,28700,28700,28700,0
20240319,171400,19728950,28700,28700,28700,28700,0
20240319,171300,19728950,28700,28700,28700,28700,0
20240319,171200,19728950,28700,28700,28700,28700,0
20240319,171100,19728950,28700,28700,28700,28700,0
20240319,171000,19728950,28700,28700,28700,28700,0
20240319,170900,19728950,28700,28700,28700,28700,0
20240319,170800,19728950,28700,28700,28700,28700,0
20240319,170700,19728950,28700,28700,28700,28700,0
20240319,170600,19728950,28700,28700,28700,28700,7
20240319,170500,19728950,28700,28700,28700,28700,0
20240319,170400,19728950,28700,28700,28700,28700,0
20240319,170300,19728950,28700,28700,28700,28700,0
20240319,170200,19728950,28700,28700,28700,28700,0
20240319,170100,19728950,28700,28700,28700,28700,0
20240319,170000,19728950,28700,28700,28700,28700,0
20240319,165900,19728950,28700,28700,28700,28700,0
20240319,165800,19728950,28700,28700,28700,28700,0
20240319,165700,19728950,28700,28700,28700,28700,0
20240319,165600,19728950,28700,28700,28700,28700,0
20240319,165500,19728950,28700,28700,28700,28700,0
20240319,165400,19728950,28700,28700,28700,28700,0
20240319,165300,19728950,28700,28700,28700,28700,0
20240319,165200,19728950,28700,28700,28700,28700,0
20240319,165100,19728950,28700,28700,28700,28700,0
20240319,165000,19728950,28700,28700,28700,28700,0
20240319,164900,19728950,28700,28700,28700,28700,0
20240319,164800,19728950,28700,28700,28700,28700,0
20240319,164700,19728950,28700,28700,28700,28700,0
20240319,164600,19728950,28700,28700,28700,28700,0
20240319,164500,19728950,28700,28700,28700,28700,0
20240319,164400,19728950,28700,28700,28700,28700,0
20240319,164300,19728950,28700,28700,28700,28700,0
20240319,164200,19728950,28700,28700,28700,28700,0
20240319,164100,19728950,28700,28700,28700,28700,0
20240319,164000,19728950,28700,28700,28700,28700,0
20240319,163900,19728950,28700,28700,28700,28700,0
20240319,163800,19728950,28700,28700,28700,28700,0
20240319,163700,19728950,28700,28700,28700,28700,0
20240319,163600,19728950,28700,28700,28700,28700,7
20240319,163500,19728950,28700,28700,28700,28700,0
20240319,163400,19728950,28700,28700,28700,28700,0
20240319,163300,19728950,28700,28700,28700,28700,0
20240319,163200,19728950,28700,28700,28700,28700,0
20240319,163100,19728950,28700,28700,28700,28700,0
20240319,163000,19728950,28700,28700,28700,28700,0
20240319,162900,19728950,28700,28700,28700,28700,0
20240319,162800,19728950,28700,28700,28700,28700,0
20240319,162700,19728950,28700,28700,28700,28700,0
20240319,162600,19728950,28700,28700,28700,28700,0
20240319,162500,19728950,28700,28700,28700,28700,0
20240319,162400,19728950,28700,28700,28700,28700,0
20240319,162300,19728950,28700,28700,28700,28700,0
20240319,162200,19728950,28700,28700,28700,28700,0
20240319,162100,19728950,28700,28700,28700,28700,0
20240319,162000,19728950,28700,28700,28700,28700,0
20240319,161900,19728950,28700,28700,28700,28700,0
20240319,161800,19728950,28700,28700,28700,28700,0
20240319,161700,19728950,28700,28700,28700,28700,0
20240319,161600,19728950,28700,28700,28700,28700,0
20240319,161500,19728950,28700,28700,28700,28700,0
20240319,161400,19728950,28700,28700,28700,28700,0
20240319,161300,19728950,28700,28700,28700,28700,0
20240319,161200,19728950,28700,28700,28700,28700,0
20240319,161100,19728950,28700,28700,28700,28700,0
20240319,161000,19728950,28700,28700,28700,28700,0
20240319,160900,19728950,28700,28700,28700,28700,0
20240319,160800,19728950,28700,28700,28700,28700,0
20240319,160700,19728950,28700,28700,28700,28700,0
20240319,160600,19728950,28700,28700,28700,28700,7
20240319,160500,19728950,28700,28700,28700,28700,0
20240319,160400,19728950,28700,28700,28700,28700,0
20240319,160300,19728950,28700,28700,28700,28700,0
20240319,160200,19728950,28700,28700,28700,28700,0
20240319,160100,19728950,28700,28700,28700,28700,0
20240319,160000,19728950,28700,28700,28700,28700,0
20240319,155900,19728950,28700,28700,28700,28700,0
20240319,155800,19728950,28700,28700,28700,28700,0
20240319,155700,19728950,28700,28700,28700,28700,0
20240319,155600,19728950,28700,28700,28700,28700,0
20240319,155500,19728950,28700,28700,28700,28700,0
20240319,155400,19728950,28700,28700,28700,28700,0
20240319,155300,19728950,28700,28700,28700,28700,0
20240319,155200,19728950,28700,28700,28700,28700,0
20240319,155100,19728950,28700,28700,28700,28700,0
20240319,155000,19728950,28700,28700,28700,28700,0
20240319,154900,19728950,28700,28700,28700,28700,0
20240319,154800,19728950,28700,28700,28700,28700,0
20240319,154700,19728950,28700,28700,28700,28700,0
20240319,154600,19728950,28700,28700,28700,28700,0
20240319,154500,19728950,28700,28700,28700,28700,0
20240319,154400,19728950,28700,28700,28700,28700,0
20240319,154300,19728950,28700,28700,28700,28700,0
20240319,154200,19728950,28700,28700,28700,28700,0
20240319,154100,19728950,28700,28700,28700,28700,0
20240319,154000,19728950,28700,28700,28700,28700,0
20240319,153900,19728950,28700,28700,28700,28700,0
20240319,153800,19728950,28700,28700,28700,28700,0
20240319,153700,19728950,28700,28700,28700,28700,0
20240319,153600,19728950,28700,28700,28700,28700,7
20240319,153500,19728950,28700,28700,28700,28700,0
20240319,153400,19728950,28700,28700,28700,28700,0
20240319,153300,19728950,28700,28700,28700,28700,0
20240319,153200,19728950,28700,28700,28700,28700,0
20240319,153100,19728950,28700,28700,28700,28700,0
20240319,153000,19728950,28700,28700,28700,28700,7
20240319,152900,19528050,28700,28700,28700,28700,0
20240319,152800,19528050,28700,28700,28700,28700,0
20240319,152700,19528050,28700,28700,28700,28700,0
20240319,152600,19528050,28700,28700,28700,28700,0
20240319,152500,19528050,28700,28700,28700,28700,0
20240319,152400,19528050,28700,28700,28700,28700,0
20240319,152300,19528050,28700,28700,28700,28700,0
20240319,152200,19528050,28700,28700,28700,28700,0
20240319,152100,19528050,28700,28700,28700,28700,0
20240319,152000,19528050,28700,28700,28700,28700,0
20240319,151900,19528050,28700,28700,28700,28700,1
20240319,151800,19499350,28700,28700,28700,28700,0
20240319,151700,19499350,28700,28700,28700,28700,0
20240319,151600,19499350,28700,28700,28700,28700,1
20240319,151500,19470650,28750,28750,28750,28750,0
20240319,151400,19470650,28750,28750,28750,28750,0
20240319,151300,19470650,28750,28700,28750,28700,2
20240319,151200,19413200,28700,28700,28700,28700,0
20240319,151100,19413200,28700,28700,28700,28700,0
20240319,151000,19413200,28700,28700,28700,28700,1
20240319,150900,19384500,28750,28750,28750,28750,4
20240319,150800,19269500,28750,28750,28750,28750,0
20240319,150700,19269500,28750,28750,28750,28750,0
20240319,150600,19269500,28750,28750,28750,28750,0
20240319,150500,19269500,28750,28750,28750,28750,0
20240319,150400,19269500,28750,28750,28750,28750,0
20240319,150300,19269500,28750,28750,28750,28750,0
20240319,150200,19269500,28750,28750,28750,28750,0
20240319,150100,19269500,28750,28750,28750,28750,0
20240319,150000,19269500,28750,28750,28750,28750,0
20240319,145900,19269500,28750,28750,28750,28750,0
20240319,145800,19269500,28750,28750,28750,28750,0
20240319,145700,19269500,28750,28750,28750,28750,0
20240319,145600,19269500,28750,28750,28750,28750,0
20240319,145500,19269500,28750,28750,28750,28750,0
20240319,145400,19269500,28750,28750,28750,28750,0
20240319,145300,19269500,28750,28750,28750,28750,0
20240319,145200,19269500,28750,28750,28750,28750,0
20240319,145100,19269500,28750,28750,28750,28750,0
20240319,145000,19269500,28750,28750,28750,28750,0
20240319,144900,19269500,28750,28750,28750,28750,0
20240319,144800,19269500,28750,28750,28750,28750,0
20240319,144700,19269500,28750,28750,28750,28750,0
20240319,144600,19269500,28750,28750,28750,28750,0
20240319,144500,19269500,28750,28750,28750,28750,0
20240319,144400,19269500,28750,28750,28750,28750,0
20240319,144300,19269500,28750,28750,28750,28750,0
20240319,144200,19269500,28750,28750,28750,28750,0
20240319,144100,19269500,28750,28750,28750,28750,0
20240319,144000,19269500,28750,28750,28750,28750,0
20240319,143900,19269500,28750,28750,28750,28750,0
20240319,143800,19269500,28750,28750,28750,28750,0
20240319,143700,19269500,28750,28750,28750,28750,0
20240319,143600,19269500,28750,28750,28750,28750,0
20240319,143500,19269500,28750,28750,28750,28750,0
20240319,143400,19269500,28750,28750,28750,28750,0
20240319,143300,19269500,28750,28750,28750,28750,0
20240319,143200,19269500,28750,28750,28750,28750,0
20240319,143100,19269500,28750,28750,28750,28750,0
20240319,143000,19269500,28750,28750,28750,28750,0
20240319,142900,19269500,28750,28750,28750,28750,0
20240319,142800,19269500,28750,28750,28750,28750,0
20240319,142700,19269500,28750,28750,28750,28750,0
20240319,142600,19269500,28750,28750,28750,28750,0
20240319,142500,19269500,28750,28750,28750,28750,0
20240319,142400,19269500,28750,28750,28750,28750,0
20240319,142300,19269500,28750,28750,28750,28750,0
20240319,142200,19269500,28750,28750,28750,28750,0
20240319,142100,19269500,28750,28750,28750,28750,0
20240319,142000,19269500,28750,28750,28750,28750,0
20240319,141900,19269500,28750,28750,28750,28750,0
20240319,141800,19269500,28750,28750,28750,28750,0
20240319,141700,19269500,28750,28750,28750,28750,0
20240319,141600,19269500,28750,28750,28750,28750,0
20240319,141500,19269500,28750,28750,28750,28750,0
20240319,141400,19269500,28750,28750,28750,28750,0
20240319,141300,19269500,28750,28750,28750,28750,0
20240319,141200,19269500,28750,28750,28750,28750,0
20240319,141100,19269500,28750,28750,28750,28750,0
20240319,141000,19269500,28750,28750,28750,28750,0
20240319,140900,19269500,28750,28750,28750,28750,0
20240319,140800,19269500,28750,28750,28750,28750,0
20240319,140700,19269500,28750,28750,28750,28750,0
20240319,140600,19269500,28750,28750,28750,28750,0
20240319,140500,19269500,28750,28750,28750,28750,0
20240319,140400,19269500,28750,28750,28750,28750,0
20240319,140300,19269500,28750,28750,28750,28750,0
20240319,140200,19269500,28750,28750,28750,28750,0
20240319,140100,19269500,28750,28750,28750,28750,0
20240319,140000,19269500,28750,28750,28750,28750,0
20240319,135900,19269500,28750,28750,28750,28750,0
20240319,135800,19269500,28750,28750,28750,28750,0
20240319,135700,19269500,28750,28750,28750,28750,0
20240319,135600,19269500,28750,28750,28750,28750,0
20240319,135500,19269500,28750,28750,28750,28750,0
20240319,135400,19269500,28750,28750,28750,28750,0
20240319,135300,19269500,28750,28750,28750,28750,0
20240319,135200,19269500,28750,28750,28750,28750,0
20240319,135100,19269500,28750,28750,28750,28750,0
20240319,135000,19269500,28750,28750,28750,28750,0
20240319,134900,19269500,28750,28750,28750,28750,0
20240319,134800,19269500,28750,28750,28750,28750,0
20240319,134700,19269500,28750,28750,28750,28750,0
20240319,134600,19269500,28750,28750,28750,28750,0
20240319,134500,19269500,28750,28750,28750,28750,0
20240319,134400,19269500,28750,28750,28750,28750,0
20240319,134300,19269500,28750,28750,28750,28750,0
20240319,134200,19269500,28750,28750,28750,28750,0
20240319,134100,19269500,28750,28750,28750,28750,0
20240319,134000,19269500,28750,28750,28750,28750,0
20240319,133900,19269500,28750,28750,28750,28750,0
20240319,133800,19269500,28750,28750,28750,28750,0
20240319,133700,19269500,28750,28750,28750,28750,0
20240319,133600,19269500,28750,28750,28750,28750,0
20240319,133500,19269500,28750,28750,28750,28750,0
20240319,133400,19269500,28750,28750,28750,28750,0
20240319,133300,19269500,28750,28750,28750,28750,0
20240319,133200,19269500,28750,28750,28750,28750,0
20240319,133100,19269500,28750,28750,28750,28750,0
20240319,133000,19269500,28750,28750,28750,28750,0
20240319,132900,19269500,28750,28750,28750,28750,0
20240319,132800,19269500,28750,28750,28750,28750,0
20240319,132700,19269500,28750,28750,28750,28750,0
20240319,132600,19269500,28750,28750,28750,28750,0
20240319,132500,19269500,28750,28750,28750,28750,0
20240319,132400,19269500,28750,28750,28750,28750,0
20240319,132300,19269500,28750,28750,28750,28750,0
20240319,132200,19269500,28750,28750,28750,28750,0
20240319,132100,19269500,28750,28750,28750,28750,0
20240319,132000,19269500,28750,28750,28750,28750,0
20240319,131900,19269500,28750,28750,28750,28750,0
20240319,131800,19269500,28750,28750,28750,28750,0
20240319,131700,19269500,28750,28750,28750,28750,0
20240319,131600,19269500,28750,28750,28750,28750,0
20240319,131500,19269500,28750,28750,28750,28750,0
20240319,131400,19269500,28750,28750,28750,28750,0
20240319,131300,19269500,28750,28750,28750,28750,1
20240319,131200,19240750,28950,28950,28950,28950,0
20240319,131100,19240750,28950,28950,28950,28950,0
20240319,131000,19240750,28950,28950,28950,28950,0
20240319,130900,19240750,28950,28950,28950,28950,0
20240319,130800,19240750,28950,28950,28950,28950,0
20240319,130700,19240750,28950,28950,28950,28950,0
20240319,130600,19240750,28950,28950,28950,28950,0
20240319,130500,19240750,28950,28950,28950,28950,0
20240319,130400,19240750,28950,28950,28950,28950,0
20240319,130300,19240750,28950,28950,28950,28950,0
20240319,130200,19240750,28950,28950,28950,28950,0
20240319,130100,19240750,28950,28950,28950,28950,0
20240319,130000,19240750,28950,28950,28950,28950,0
20240319,125900,19240750,28950,28950,28950,28950,0
20240319,125800,19240750,28950,28950,28950,28950,0
20240319,125700,19240750,28950,28950,28950,28950,0
20240319,125600,19240750,28950,28950,28950,28950,0
20240319,125500,19240750,28950,28950,28950,28950,0
20240319,125400,19240750,28950,28950,28950,28950,0
20240319,125300,19240750,28950,28950,28950,28950,0
20240319,125200,19240750,28950,28950,28950,28950,0
20240319,125100,19240750,28950,28950,28950,28950,0
20240319,125000,19240750,28950,28950,28950,28950,0
20240319,124900,19240750,28950,28950,28950,28950,0
20240319,124800,19240750,28950,28950,28950,28950,0
20240319,124700,19240750,28950,28950,28950,28950,0
20240319,124600,19240750,28950,28950,28950,28950,143
20240319,124500,15100900,28600,28600,28600,28600,0
20240319,124400,15100900,28600,28800,28800,28600,189
20240319,124300,9691050,28900,28900,28900,28900,11
20240319,124200,9373150,28900,28900,28900,28900,90
20240319,124100,6772150,28950,28950,28950,28950,0
20240319,124000,6772150,28950,28950,28950,28950,0
20240319,123900,6772150,28950,28950,28950,28950,0
20240319,123800,6772150,28950,28950,28950,28950,0
20240319,123700,6772150,28950,28950,28950,28950,0
20240319,123600,6772150,28950,28950,28950,28950,3
20240319,123500,6685300,28950,28950,28950,28950,0
20240319,123400,6685300,28950,28950,28950,28950,34
20240319,123300,5701000,29000,29000,29000,29000,0
20240319,123200,5701000,29000,29000,29000,29000,0
20240319,123100,5701000,29000,29000,29000,29000,0
20240319,123000,5701000,29000,29000,29000,29000,0
20240319,122900,5701000,29000,29000,29000,29000,0
20240319,122800,5701000,29000,29000,29000,29000,0
20240319,122700,5701000,29000,29000,29000,29000,0
20240319,122600,5701000,29000,29000,29000,29000,0
20240319,122500,5701000,29000,29000,29000,29000,0
20240319,122400,5701000,29000,29000,29000,29000,0
20240319,122300,5701000,29000,29000,29000,29000,0
20240319,122200,5701000,29000,29000,29000,29000,0
20240319,122100,5701000,29000,29000,29000,29000,0
20240319,122000,5701000,29000,29000,29000,29000,0
20240319,121900,5701000,29000,29000,29000,29000,0
20240319,121800,5701000,29000,29000,29000,29000,0
20240319,121700,5701000,29000,29000,29000,29000,0
20240319,121600,5701000,29000,29000,29000,29000,0
20240319,121500,5701000,29000,29000,29000,29000,0
20240319,121400,5701000,29000,29000,29000,29000,0
20240319,121300,5701000,29000,29000,29000,29000,0
20240319,121200,5701000,29000,29000,29000,29000,0
20240319,121100,5701000,29000,29000,29000,29000,0
20240319,121000,5701000,29000,29000,29000,29000,0
20240319,120900,5701000,29000,29000,29000,29000,0
20240319,120800,5701000,29000,29000,29000,29000,0
20240319,120700,5701000,29000,29000,29000,29000,0
20240319,120600,5701000,29000,29000,29000,29000,0
20240319,120500,5701000,29000,29000,29000,29000,0
20240319,120400,5701000,29000,29000,29000,29000,0
20240319,120300,5701000,29000,29000,29000,29000,0
20240319,120200,5701000,29000,29000,29000,29000,0
20240319,120100,5701000,29000,29000,29000,29000,0
20240319,120000,5701000,29000,29000,29000,29000,0
20240319,115900,5701000,29000,29000,29000,29000,0
20240319,115800,5701000,29000,29000,29000,29000,1
20240319,115700,5672000,28950,28950,28950,28950,0
20240319,115600,5672000,28950,28950,28950,28950,0
20240319,115500,5672000,28950,28950,28950,28950,0
20240319,115400,5672000,28950,28950,28950,28950,0
20240319,115300,5672000,28950,28950,28950,28950,0
20240319,115200,5672000,28950,28950,28950,28950,0
20240319,115100,5672000,28950,28950,28950,28950,0
20240319,115000,5672000,28950,28950,28950,28950,0
20240319,114900,5672000,28950,28950,28950,28950,0
20240319,114800,5672000,28950,28950,28950,28950,0
20240319,114700,5672000,28950,28950,28950,28950,0
20240319,114600,5672000,28950,28950,28950,28950,10
20240319,114500,5382500,28950,28950,28950,28950,0
20240319,114400,5382500,28950,28950,28950,28950,0
20240319,114300,5382500,28950,28950,28950,28950,0
20240319,114200,5382500,28950,28950,28950,28950,0
20240319,114100,5382500,28950,28950,28950,28950,0
20240319,114000,5382500,28950,28950,28950,28950,0
20240319,113900,5382500,28950,28950,28950,28950,0
20240319,113800,5382500,28950,28950,28950,28950,0
20240319,113700,5382500,28950,28950,28950,28950,0
20240319,113600,5382500,28950,28950,28950,28950,0
20240319,113500,5382500,28950,28950,28950,28950,0
20240319,113400,5382500,28950,28950,28950,28950,0
20240319,113300,5382500,28950,28950,28950,28950,0
20240319,113200,5382500,28950,28950,28950,28950,0
20240319,113100,5382500,28950,28950,28950,28950,0
20240319,113000,5382500,28950,28950,28950,28950,0
20240319,112900,5382500,28950,28950,28950,28950,0
20240319,112800,5382500,28950,28950,28950,28950,0
20240319,112700,5382500,28950,28950,28950,28950,0
20240319,112600,5382500,28950,28950,28950,28950,0
20240319,112500,5382500,28950,28950,28950,28950,0
20240319,112400,5382500,28950,28950,28950,28950,0
20240319,112300,5382500,28950,28950,28950,28950,0
20240319,112200,5382500,28950,28950,28950,28950,0
20240319,112100,5382500,28950,28950,28950,28950,0
20240319,112000,5382500,28950,28950,28950,28950,0
20240319,111900,5382500,28950,28950,28950,28950,0
20240319,111800,5382500,28950,28950,28950,28950,0
20240319,111700,5382500,28950,28950,28950,28950,0
20240319,111600,5382500,28950,28950,28950,28950,0
20240319,111500,5382500,28950,28950,28950,28950,0
20240319,111400,5382500,28950,28950,28950,28950,0
20240319,111300,5382500,28950,28950,28950,28950,0
20240319,111200,5382500,28950,28950,28950,28950,0
20240319,111100,5382500,28950,28950,28950,28950,0
20240319,111000,5382500,28950,28950,28950,28950,0
20240319,110900,5382500,28950,28950,28950,28950,0
20240319,110800,5382500,28950,28950,28950,28950,0
20240319,110700,5382500,28950,28950,28950,28950,0
20240319,110600,5382500,28950,28950,28950,28950,0
20240319,110500,5382500,28950,28950,28950,28950,0
20240319,110400,5382500,28950,28950,28950,28950,0
20240319,110300,5382500,28950,28950,28950,28950,0
20240319,110200,5382500,28950,28950,28950,28950,0
20240319,110100,5382500,28950,28950,28950,28950,0
20240319,110000,5382500,28950,28950,28950,28950,0
20240319,105900,5382500,28950,28950,28950,28950,0
20240319,105800,5382500,28950,28950,28950,28950,0
20240319,105700,5382500,28950,28950,28950,28950,0
20240319,105600,5382500,28950,28950,28950,28950,0
20240319,105500,5382500,28950,28950,28950,28950,30
20240319,105400,4514000,28950,28950,28950,28950,0
20240319,105300,4514000,28950,28950,28950,28950,0
20240319,105200,4514000,28950,28950,28950,28950,0
20240319,105100,4514000,28950,28950,28950,28950,0
20240319,105000,4514000,28950,28950,28950,28950,0
20240319,104900,4514000,28950,28950,28950,28950,0
20240319,104800,4514000,28950,28950,28950,28950,0
20240319,104700,4514000,28950,28950,28950,28950,1
20240319,104600,4485050,29000,29000,29000,29000,0
20240319,104500,4485050,29000,29000,29000,29000,0
20240319,104400,4485050,29000,29000,29000,29000,0
20240319,104300,4485050,29000,29000,29000,29000,0
20240319,104200,4485050,29000,29000,29000,29000,0
20240319,104100,4485050,29000,29000,29000,29000,0
20240319,104000,4485050,29000,29000,29000,29000,0
20240319,103900,4485050,29000,29000,29000,29000,0
20240319,103800,4485050,29000,29000,29000,29000,1
20240319,103700,4456050,29000,29000,29000,29000,0
20240319,103600,4456050,29000,29000,29000,29000,0
20240319,103500,4456050,29000,29000,29000,29000,0
20240319,103400,4456050,29000,29000,29000,29000,0
20240319,103300,4456050,29000,29000,29000,29000,0
20240319,103200,4456050,29000,29000,29000,29000,0
20240319,103100,4456050,29000,29000,29000,29000,0
20240319,103000,4456050,29000,29000,29000,29000,0
20240319,102900,4456050,29000,29000,29000,29000,0
20240319,102800,4456050,29000,29000,29000,29000,0
20240319,102700,4456050,29000,29000,29000,29000,1
20240319,102600,4427050,29000,29000,29000,29000,100
20240319,102500,1527050,29000,29000,29000,29000,0
20240319,102400,1527050,29000,29000,29000,29000,0
20240319,102300,1527050,29000,29000,29000,29000,0
20240319,102200,1527050,29000,29000,29000,29000,0
20240319,102100,1527050,29000,29000,29000,29000,0
20240319,102000,1527050,29000,29000,29000,29000,0
20240319,101900,1527050,29000,29000,29000,29000,0
20240319,101800,1527050,29000,29000,29000,29000,0
20240319,101700,1527050,29000,29000,29000,29000,0
20240319,101600,1527050,29000,29000,29000,29000,0
20240319,101500,1527050,29000,29000,29000,29000,0
20240319,101400,1527050,29000,29000,29000,29000,0
20240319,101300,1527050,29000,29000,29000,29000,0
20240319,101200,1527050,29000,29000,29000,29000,0
20240319,101100,1527050,29000,29000,29000,29000,0
20240319,101000,1527050,29000,29000,29000,29000,0
20240319,100900,1527050,29000,29000,29000,29000,0
20240319,100800,1527050,29000,29000,29000,29000,0
20240319,100700,1527050,29000,29000,29000,29000,0
20240319,100600,1527050,29000,29000,29000,29000,0
20240319,100500,1527050,29000,29000,29000,29000,0
20240319,100400,1527050,29000,29000,29000,29000,0
20240319,100300,1527050,29000,29000,29000,29000,0
20240319,100200,1527050,29000,29000,29000,29000,0
20240319,100100,1527050,29000,29000,29000,29000,0
20240319,100000,1527050,29000,29000,29000,29000,0
20240319,095900,1527050,29000,29000,29000,29000,0
20240319,095800,1527050,29000,29000,29000,29000,0
20240319,095700,1527050,29000,29000,29000,29000,0
20240319,095600,1527050,29000,29000,29000,29000,0
20240319,095500,1527050,29000,29000,29000,29000,0
20240319,095400,1527050,29000,29000,29000,29000,0
20240319,095300,1527050,29000,29000,29000,29000,0
20240319,095200,1527050,29000,29000,29000,29000,0
20240319,095100,1527050,29000,29000,29000,29000,2
20240319,095000,1469050,29000,29000,29000,29000,0
20240319,094900,1469050,29000,29000,29000,29000,0
20240319,094800,1469050,29000,29000,29000,29000,0
20240319,094700,1469050,29000,29000,29000,29000,0
20240319,094600,1469050,29000,29000,29000,29000,0
20240319,094500,1469050,29000,29000,29000,29000,0
20240319,094400,1469050,29000,29000,29000,29000,0
20240319,094300,1469050,29000,29000,29000,29000,0
20240319,094200,1469050,29000,29000,29000,29000,0
20240319,094100,1469050,29000,29000,29000,29000,0
20240319,094000,1469050,29000,29000,29000,29000,0
20240319,093900,1469050,29000,29000,29000,29000,0
20240319,093800,1469050,29000,29000,29000,29000,0
20240319,093700,1469050,29000,29000,29000,29000,1
20240319,093600,1440050,28800,28800,28800,28800,0
20240319,093500,1440050,28800,28800,28800,28800,0
20240319,093400,1440050,28800,28800,28800,28800,0
20240319,093300,1440050,28800,28800,28800,28800,0
20240319,093200,1440050,28800,28800,28800,28800,0
20240319,093100,1440050,28800,28800,28800,28800,0
20240319,093000,1440050,28800,28800,28800,28800,0
20240319,092900,1440050,28800,28800,28800,28800,0
20240319,092800,1440050,28800,28800,28800,28800,0
20240319,092700,1440050,28800,28800,28800,28800,0
20240319,092600,1440050,28800,28850,28850,28800,50
20240319,092500,0,28750,28750,28750,28750,0
20240319,092400,0,28750,28750,28750,28750,0
20240319,092300,0,28750,28750,28750,28750,0
20240319,092200,0,28750,28750,28750,28750,0
20240319,092100,0,28750,28750,28750,28750,0
20240319,092000,0,28750,28750,28750,28750,0
20240319,091900,0,28750,28750,28750,28750,0
20240319,091800,0,28750,28750,28750,28750,0
20240319,091700,0,28750,28750,28750,28750,0
20240319,091600,0,28750,28750,28750,28750,0
20240319,091500,0,28750,28750,28750,28750,0
20240319,091400,0,28750,28750,28750,28750,0
20240319,091300,0,28750,28750,28750,28750,0
20240319,091200,0,28750,28750,28750,28750,0
20240319,091100,0,28750,28750,28750,28750,0
20240319,091000,0,28750,28750,28750,28750,0
20240319,090900,0,28750,28750,28750,28750,0
20240319,090800,0,28750,28750,28750,28750,0
20240319,090700,0,28750,28750,28750,28750,0
20240319,090600,0,28750,28750,28750,28750,0
20240319,090500,0,28750,28750,28750,28750,0
20240319,090400,0,28750,28750,28750,28750,0
20240319,090300,0,28750,28750,28750,28750,0
20240319,090200,0,28750,28750,28750,28750,0
20240319,090100,0,28750,28750,28750,28750,0
20240319,090000,0,28750,28750,28750,28750,0