KissMeData/000950/min/candle-20240307.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240307,183200,24945300,22200,22200,22200,22200,47
20240307,183100,24945300,22200,22200,22200,22200,0
20240307,183000,24945300,22200,22200,22200,22200,0
20240307,182900,24945300,22200,22200,22200,22200,0
20240307,182800,24945300,22200,22200,22200,22200,0
20240307,182700,24945300,22200,22200,22200,22200,0
20240307,182600,24945300,22200,22200,22200,22200,0
20240307,182500,24945300,22200,22200,22200,22200,0
20240307,182400,24945300,22200,22200,22200,22200,0
20240307,182300,24945300,22200,22200,22200,22200,0
20240307,182200,24945300,22200,22200,22200,22200,0
20240307,182100,24945300,22200,22200,22200,22200,0
20240307,182000,24945300,22200,22200,22200,22200,0
20240307,181900,24945300,22200,22200,22200,22200,0
20240307,181800,24945300,22200,22200,22200,22200,0
20240307,181700,24945300,22200,22200,22200,22200,0
20240307,181600,24945300,22200,22200,22200,22200,0
20240307,181500,24945300,22200,22200,22200,22200,0
20240307,181400,24945300,22200,22200,22200,22200,0
20240307,181300,24945300,22200,22200,22200,22200,0
20240307,181200,24945300,22200,22200,22200,22200,0
20240307,181100,24945300,22200,22200,22200,22200,0
20240307,181000,24945300,22200,22200,22200,22200,0
20240307,180900,24945300,22200,22200,22200,22200,0
20240307,180800,24945300,22200,22200,22200,22200,0
20240307,180700,24945300,22200,22200,22200,22200,0
20240307,180600,24945300,22200,22200,22200,22200,0
20240307,180500,24945300,22200,22200,22200,22200,0
20240307,180400,24945300,22200,22200,22200,22200,0
20240307,180300,24945300,22200,22200,22200,22200,0
20240307,180200,24945300,22200,22200,22200,22200,47
20240307,180100,24945300,22200,22200,22200,22200,0
20240307,180000,24945300,22200,22200,22200,22200,0
20240307,175900,24945300,22200,22200,22200,22200,0
20240307,175800,24945300,22200,22200,22200,22200,0
20240307,175700,24945300,22200,22200,22200,22200,0
20240307,175600,24945300,22200,22200,22200,22200,0
20240307,175500,24945300,22200,22200,22200,22200,0
20240307,175400,24945300,22200,22200,22200,22200,0
20240307,175300,24945300,22200,22200,22200,22200,0
20240307,175200,24945300,22200,22200,22200,22200,0
20240307,175100,24945300,22200,22200,22200,22200,0
20240307,175000,24945300,22200,22200,22200,22200,0
20240307,174900,24945300,22200,22200,22200,22200,0
20240307,174800,24945300,22200,22200,22200,22200,0
20240307,174700,24945300,22200,22200,22200,22200,0
20240307,174600,24945300,22200,22200,22200,22200,0
20240307,174500,24945300,22200,22200,22200,22200,0
20240307,174400,24945300,22200,22200,22200,22200,0
20240307,174300,24945300,22200,22200,22200,22200,0
20240307,174200,24945300,22200,22200,22200,22200,0
20240307,174100,24945300,22200,22200,22200,22200,0
20240307,174000,24945300,22200,22200,22200,22200,0
20240307,173900,24945300,22200,22200,22200,22200,0
20240307,173800,24945300,22200,22200,22200,22200,0
20240307,173700,24945300,22200,22200,22200,22200,0
20240307,173600,24945300,22200,22200,22200,22200,0
20240307,173500,24945300,22200,22200,22200,22200,0
20240307,173400,24945300,22200,22200,22200,22200,0
20240307,173300,24945300,22200,22200,22200,22200,0
20240307,173200,24945300,22200,22200,22200,22200,47
20240307,173100,24945300,22200,22200,22200,22200,0
20240307,173000,24945300,22200,22200,22200,22200,0
20240307,172900,24945300,22200,22200,22200,22200,0
20240307,172800,24945300,22200,22200,22200,22200,0
20240307,172700,24945300,22200,22200,22200,22200,0
20240307,172600,24945300,22200,22200,22200,22200,0
20240307,172500,24945300,22200,22200,22200,22200,0
20240307,172400,24945300,22200,22200,22200,22200,0
20240307,172300,24945300,22200,22200,22200,22200,0
20240307,172200,24945300,22200,22200,22200,22200,0
20240307,172100,24945300,22200,22200,22200,22200,0
20240307,172000,24945300,22200,22200,22200,22200,0
20240307,171900,24945300,22200,22200,22200,22200,0
20240307,171800,24945300,22200,22200,22200,22200,0
20240307,171700,24945300,22200,22200,22200,22200,0
20240307,171600,24945300,22200,22200,22200,22200,0
20240307,171500,24945300,22200,22200,22200,22200,0
20240307,171400,24945300,22200,22200,22200,22200,0
20240307,171300,24945300,22200,22200,22200,22200,0
20240307,171200,24945300,22200,22200,22200,22200,0
20240307,171100,24945300,22200,22200,22200,22200,0
20240307,171000,24945300,22200,22200,22200,22200,0
20240307,170900,24945300,22200,22200,22200,22200,0
20240307,170800,24945300,22200,22200,22200,22200,0
20240307,170700,24945300,22200,22200,22200,22200,0
20240307,170600,24945300,22200,22200,22200,22200,0
20240307,170500,24945300,22200,22200,22200,22200,0
20240307,170400,24945300,22200,22200,22200,22200,0
20240307,170300,24945300,22200,22200,22200,22200,0
20240307,170200,24945300,22200,22200,22200,22200,47
20240307,170100,24945300,22200,22200,22200,22200,0
20240307,170000,24945300,22200,22200,22200,22200,0
20240307,165900,24945300,22200,22200,22200,22200,0
20240307,165800,24945300,22200,22200,22200,22200,0
20240307,165700,24945300,22200,22200,22200,22200,0
20240307,165600,24945300,22200,22200,22200,22200,0
20240307,165500,24945300,22200,22200,22200,22200,0
20240307,165400,24945300,22200,22200,22200,22200,0
20240307,165300,24945300,22200,22200,22200,22200,0
20240307,165200,24945300,22200,22200,22200,22200,0
20240307,165100,24945300,22200,22200,22200,22200,0
20240307,165000,24945300,22200,22200,22200,22200,0
20240307,164900,24945300,22200,22200,22200,22200,0
20240307,164800,24945300,22200,22200,22200,22200,0
20240307,164700,24945300,22200,22200,22200,22200,0
20240307,164600,24945300,22200,22200,22200,22200,0
20240307,164500,24945300,22200,22200,22200,22200,0
20240307,164400,24945300,22200,22200,22200,22200,0
20240307,164300,24945300,22200,22200,22200,22200,0
20240307,164200,24945300,22200,22200,22200,22200,0
20240307,164100,24945300,22200,22200,22200,22200,0
20240307,164000,24945300,22200,22200,22200,22200,0
20240307,163900,24945300,22200,22200,22200,22200,0
20240307,163800,24945300,22200,22200,22200,22200,0
20240307,163700,24945300,22200,22200,22200,22200,0
20240307,163600,24945300,22200,22200,22200,22200,0
20240307,163500,24945300,22200,22200,22200,22200,0
20240307,163400,24945300,22200,22200,22200,22200,0
20240307,163300,24945300,22200,22200,22200,22200,0
20240307,163200,24945300,22200,22200,22200,22200,47
20240307,163100,24945300,22200,22200,22200,22200,0
20240307,163000,24945300,22200,22200,22200,22200,0
20240307,162900,24945300,22200,22200,22200,22200,0
20240307,162800,24945300,22200,22200,22200,22200,0
20240307,162700,24945300,22200,22200,22200,22200,0
20240307,162600,24945300,22200,22200,22200,22200,0
20240307,162500,24945300,22200,22200,22200,22200,0
20240307,162400,24945300,22200,22200,22200,22200,0
20240307,162300,24945300,22200,22200,22200,22200,0
20240307,162200,24945300,22200,22200,22200,22200,0
20240307,162100,24945300,22200,22200,22200,22200,0
20240307,162000,24945300,22200,22200,22200,22200,0
20240307,161900,24945300,22200,22200,22200,22200,0
20240307,161800,24945300,22200,22200,22200,22200,0
20240307,161700,24945300,22200,22200,22200,22200,0
20240307,161600,24945300,22200,22200,22200,22200,0
20240307,161500,24945300,22200,22200,22200,22200,0
20240307,161400,24945300,22200,22200,22200,22200,0
20240307,161300,24945300,22200,22200,22200,22200,0
20240307,161200,24945300,22200,22200,22200,22200,0
20240307,161100,24945300,22200,22200,22200,22200,0
20240307,161000,24945300,22200,22200,22200,22200,0
20240307,160900,24945300,22200,22200,22200,22200,0
20240307,160800,24945300,22200,22200,22200,22200,0
20240307,160700,24945300,22200,22200,22200,22200,0
20240307,160600,24945300,22200,22200,22200,22200,0
20240307,160500,24945300,22200,22200,22200,22200,0
20240307,160400,24945300,22200,22200,22200,22200,0
20240307,160300,24945300,22200,22200,22200,22200,0
20240307,160200,24945300,22200,22200,22200,22200,47
20240307,160100,24945300,22200,22200,22200,22200,0
20240307,160000,24945300,22200,22200,22200,22200,0
20240307,155900,24945300,22200,22200,22200,22200,0
20240307,155800,24945300,22200,22200,22200,22200,0
20240307,155700,24945300,22200,22200,22200,22200,0
20240307,155600,24945300,22200,22200,22200,22200,0
20240307,155500,24945300,22200,22200,22200,22200,0
20240307,155400,24945300,22200,22200,22200,22200,0
20240307,155300,24945300,22200,22200,22200,22200,0
20240307,155200,24945300,22200,22200,22200,22200,0
20240307,155100,24945300,22200,22200,22200,22200,0
20240307,155000,24945300,22200,22200,22200,22200,0
20240307,154900,24945300,22200,22200,22200,22200,0
20240307,154800,24945300,22200,22200,22200,22200,0
20240307,154700,24945300,22200,22200,22200,22200,0
20240307,154600,24945300,22200,22200,22200,22200,0
20240307,154500,24945300,22200,22200,22200,22200,0
20240307,154400,24945300,22200,22200,22200,22200,0
20240307,154300,24945300,22200,22200,22200,22200,0
20240307,154200,24945300,22200,22200,22200,22200,0
20240307,154100,24945300,22200,22200,22200,22200,0
20240307,154000,24945300,22200,22200,22200,22200,0
20240307,153900,24945300,22200,22200,22200,22200,0
20240307,153800,24945300,22200,22200,22200,22200,0
20240307,153700,24945300,22200,22200,22200,22200,0
20240307,153600,24945300,22200,22200,22200,22200,0
20240307,153500,24945300,22200,22200,22200,22200,0
20240307,153400,24945300,22200,22200,22200,22200,0
20240307,153300,24945300,22200,22200,22200,22200,0
20240307,153200,24945300,22200,22200,22200,22200,47
20240307,153100,24945300,22200,22200,22200,22200,0
20240307,153000,24945300,22200,22200,22200,22200,47
20240307,152900,23901900,22350,22350,22350,22350,0
20240307,152800,23901900,22350,22350,22350,22350,0
20240307,152700,23901900,22350,22350,22350,22350,0
20240307,152600,23901900,22350,22350,22350,22350,0
20240307,152500,23901900,22350,22350,22350,22350,0
20240307,152400,23901900,22350,22350,22350,22350,0
20240307,152300,23901900,22350,22350,22350,22350,0
20240307,152200,23901900,22350,22350,22350,22350,0
20240307,152100,23901900,22350,22350,22350,22350,0
20240307,152000,23901900,22350,22350,22350,22350,0
20240307,151900,23901900,22350,22350,22350,22350,0
20240307,151800,23901900,22350,22350,22350,22350,1
20240307,151700,23879550,22350,22350,22350,22350,0
20240307,151600,23879550,22350,22350,22350,22350,0
20240307,151500,23879550,22350,22350,22350,22350,0
20240307,151400,23879550,22350,22350,22350,22350,0
20240307,151300,23879550,22350,22350,22350,22350,0
20240307,151200,23879550,22350,22350,22350,22350,0
20240307,151100,23879550,22350,22350,22350,22350,0
20240307,151000,23879550,22350,22100,22350,22100,6
20240307,150900,23745950,22150,22050,22150,22050,130
20240307,150800,20876850,22000,22400,22400,22000,429
20240307,150700,11338600,22450,22450,22450,22450,0
20240307,150600,11338600,22450,22450,22450,22450,0
20240307,150500,11338600,22450,22450,22450,22450,0
20240307,150400,11338600,22450,22450,22450,22450,0
20240307,150300,11338600,22450,22450,22450,22450,0
20240307,150200,11338600,22450,22450,22450,22450,0
20240307,150100,11338600,22450,22450,22450,22450,0
20240307,150000,11338600,22450,22450,22450,22450,0
20240307,145900,11338600,22450,22450,22450,22450,0
20240307,145800,11338600,22450,22450,22450,22450,0
20240307,145700,11338600,22450,22450,22450,22450,0
20240307,145600,11338600,22450,22450,22450,22450,0
20240307,145500,11338600,22450,22450,22450,22450,0
20240307,145400,11338600,22450,22450,22450,22450,0
20240307,145300,11338600,22450,22450,22450,22450,0
20240307,145200,11338600,22450,22450,22450,22450,0
20240307,145100,11338600,22450,22450,22450,22450,0
20240307,145000,11338600,22450,22450,22450,22450,0
20240307,144900,11338600,22450,22450,22450,22450,0
20240307,144800,11338600,22450,22450,22450,22450,0
20240307,144700,11338600,22450,22450,22450,22450,0
20240307,144600,11338600,22450,22450,22450,22450,0
20240307,144500,11338600,22450,22450,22450,22450,0
20240307,144400,11338600,22450,22450,22450,22450,0
20240307,144300,11338600,22450,22450,22450,22450,0
20240307,144200,11338600,22450,22450,22450,22450,0
20240307,144100,11338600,22450,22450,22450,22450,0
20240307,144000,11338600,22450,22450,22450,22450,5
20240307,143900,11226350,22450,22450,22450,22450,0
20240307,143800,11226350,22450,22450,22450,22450,0
20240307,143700,11226350,22450,22450,22450,22450,0
20240307,143600,11226350,22450,22450,22450,22450,0
20240307,143500,11226350,22450,22450,22450,22450,1
20240307,143400,11203900,22400,22400,22400,22400,0
20240307,143300,11203900,22400,22400,22400,22400,0
20240307,143200,11203900,22400,22400,22400,22400,0
20240307,143100,11203900,22400,22400,22400,22400,0
20240307,143000,11203900,22400,22400,22400,22400,0
20240307,142900,11203900,22400,22400,22400,22400,0
20240307,142800,11203900,22400,22400,22400,22400,0
20240307,142700,11203900,22400,22400,22400,22400,0
20240307,142600,11203900,22400,22400,22400,22400,0
20240307,142500,11203900,22400,22400,22400,22400,0
20240307,142400,11203900,22400,22400,22400,22400,0
20240307,142300,11203900,22400,22400,22400,22400,0
20240307,142200,11203900,22400,22400,22400,22400,0
20240307,142100,11203900,22400,22400,22400,22400,0
20240307,142000,11203900,22400,22400,22400,22400,0
20240307,141900,11203900,22400,22400,22400,22400,0
20240307,141800,11203900,22400,22400,22400,22400,0
20240307,141700,11203900,22400,22400,22400,22400,0
20240307,141600,11203900,22400,22400,22400,22400,0
20240307,141500,11203900,22400,22400,22400,22400,0
20240307,141400,11203900,22400,22400,22400,22400,0
20240307,141300,11203900,22400,22400,22400,22400,0
20240307,141200,11203900,22400,22400,22400,22400,0
20240307,141100,11203900,22400,22400,22400,22400,0
20240307,141000,11203900,22400,22400,22400,22400,0
20240307,140900,11203900,22400,22400,22400,22400,0
20240307,140800,11203900,22400,22400,22400,22400,0
20240307,140700,11203900,22400,22400,22400,22400,0
20240307,140600,11203900,22400,22400,22400,22400,0
20240307,140500,11203900,22400,22400,22400,22400,0
20240307,140400,11203900,22400,22400,22400,22400,0
20240307,140300,11203900,22400,22400,22400,22400,0
20240307,140200,11203900,22400,22400,22400,22400,0
20240307,140100,11203900,22400,22400,22400,22400,0
20240307,140000,11203900,22400,22400,22400,22400,0
20240307,135900,11203900,22400,22400,22400,22400,0
20240307,135800,11203900,22400,22400,22400,22400,0
20240307,135700,11203900,22400,22400,22400,22400,0
20240307,135600,11203900,22400,22400,22400,22400,0
20240307,135500,11203900,22400,22400,22400,22400,0
20240307,135400,11203900,22400,22400,22400,22400,0
20240307,135300,11203900,22400,22400,22400,22400,0
20240307,135200,11203900,22400,22400,22400,22400,0
20240307,135100,11203900,22400,22400,22400,22400,0
20240307,135000,11203900,22400,22400,22400,22400,0
20240307,134900,11203900,22400,22400,22400,22400,0
20240307,134800,11203900,22400,22400,22400,22400,0
20240307,134700,11203900,22400,22400,22400,22400,0
20240307,134600,11203900,22400,22400,22400,22400,0
20240307,134500,11203900,22400,22400,22400,22400,0
20240307,134400,11203900,22400,22400,22400,22400,0
20240307,134300,11203900,22400,22400,22400,22400,0
20240307,134200,11203900,22400,22400,22400,22400,0
20240307,134100,11203900,22400,22400,22400,22400,0
20240307,134000,11203900,22400,22400,22400,22400,0
20240307,133900,11203900,22400,22400,22400,22400,0
20240307,133800,11203900,22400,22400,22400,22400,0
20240307,133700,11203900,22400,22400,22400,22400,0
20240307,133600,11203900,22400,22400,22400,22400,0
20240307,133500,11203900,22400,22400,22400,22400,0
20240307,133400,11203900,22400,22400,22400,22400,0
20240307,133300,11203900,22400,22400,22400,22400,0
20240307,133200,11203900,22400,22400,22400,22400,0
20240307,133100,11203900,22400,22400,22400,22400,0
20240307,133000,11203900,22400,22400,22400,22400,0
20240307,132900,11203900,22400,22400,22400,22400,0
20240307,132800,11203900,22400,22400,22400,22400,0
20240307,132700,11203900,22400,22400,22400,22400,0
20240307,132600,11203900,22400,22400,22400,22400,0
20240307,132500,11203900,22400,22400,22400,22400,0
20240307,132400,11203900,22400,22400,22400,22400,0
20240307,132300,11203900,22400,22400,22400,22400,0
20240307,132200,11203900,22400,22400,22400,22400,0
20240307,132100,11203900,22400,22400,22400,22400,0
20240307,132000,11203900,22400,22400,22400,22400,0
20240307,131900,11203900,22400,22400,22400,22400,0
20240307,131800,11203900,22400,22400,22400,22400,0
20240307,131700,11203900,22400,22400,22400,22400,0
20240307,131600,11203900,22400,22400,22400,22400,0
20240307,131500,11203900,22400,22400,22400,22400,0
20240307,131400,11203900,22400,22400,22400,22400,0
20240307,131300,11203900,22400,22400,22400,22400,0
20240307,131200,11203900,22400,22400,22400,22400,0
20240307,131100,11203900,22400,22400,22400,22400,0
20240307,131000,11203900,22400,22400,22400,22400,0
20240307,130900,11203900,22400,22400,22400,22400,0
20240307,130800,11203900,22400,22400,22400,22400,0
20240307,130700,11203900,22400,22400,22400,22400,5
20240307,130600,11091900,22400,22400,22400,22400,0
20240307,130500,11091900,22400,22400,22400,22400,0
20240307,130400,11091900,22400,22400,22400,22400,0
20240307,130300,11091900,22400,22400,22400,22400,0
20240307,130200,11091900,22400,22400,22400,22400,1
20240307,130100,11069500,22450,22450,22450,22450,0
20240307,130000,11069500,22450,22450,22450,22450,1
20240307,125900,11047050,22400,22400,22400,22400,0
20240307,125800,11047050,22400,22400,22400,22400,0
20240307,125700,11047050,22400,22400,22400,22400,5
20240307,125600,10935050,22400,22400,22400,22400,1
20240307,125500,10912650,22400,22400,22400,22400,1
20240307,125400,10890250,22400,22400,22400,22400,0
20240307,125300,10890250,22400,22400,22400,22400,0
20240307,125200,10890250,22400,22400,22400,22400,1
20240307,125100,10867850,22400,22400,22400,22400,0
20240307,125000,10867850,22400,22400,22400,22400,0
20240307,124900,10867850,22400,22400,22400,22400,0
20240307,124800,10867850,22400,22400,22400,22400,0
20240307,124700,10867850,22400,22400,22400,22400,1
20240307,124600,10845450,22450,22450,22450,22450,0
20240307,124500,10845450,22450,22450,22450,22450,0
20240307,124400,10845450,22450,22450,22450,22450,0
20240307,124300,10845450,22450,22450,22450,22450,0
20240307,124200,10845450,22450,22450,22450,22450,0
20240307,124100,10845450,22450,22450,22450,22450,0
20240307,124000,10845450,22450,22450,22450,22450,0
20240307,123900,10845450,22450,22450,22450,22450,0
20240307,123800,10845450,22450,22450,22450,22450,0
20240307,123700,10845450,22450,22450,22450,22450,0
20240307,123600,10845450,22450,22450,22450,22450,0
20240307,123500,10845450,22450,22450,22450,22450,0
20240307,123400,10845450,22450,22450,22450,22450,0
20240307,123300,10845450,22450,22450,22450,22450,0
20240307,123200,10845450,22450,22450,22450,22450,0
20240307,123100,10845450,22450,22450,22450,22450,0
20240307,123000,10845450,22450,22450,22450,22450,1
20240307,122900,10823000,22450,22450,22450,22450,0
20240307,122800,10823000,22450,22450,22450,22450,0
20240307,122700,10823000,22450,22450,22450,22450,0
20240307,122600,10823000,22450,22450,22450,22450,0
20240307,122500,10823000,22450,22450,22450,22450,0
20240307,122400,10823000,22450,22450,22450,22450,0
20240307,122300,10823000,22450,22450,22450,22450,0
20240307,122200,10823000,22450,22450,22450,22450,0
20240307,122100,10823000,22450,22450,22450,22450,0
20240307,122000,10823000,22450,22450,22450,22450,0
20240307,121900,10823000,22450,22450,22450,22450,0
20240307,121800,10823000,22450,22450,22450,22450,0
20240307,121700,10823000,22450,22450,22450,22450,0
20240307,121600,10823000,22450,22450,22450,22450,0
20240307,121500,10823000,22450,22450,22450,22450,0
20240307,121400,10823000,22450,22450,22450,22450,0
20240307,121300,10823000,22450,22450,22450,22450,0
20240307,121200,10823000,22450,22450,22450,22450,0
20240307,121100,10823000,22450,22450,22450,22450,1
20240307,121000,10800550,22400,22400,22400,22400,0
20240307,120900,10800550,22400,22400,22400,22400,0
20240307,120800,10800550,22400,22400,22400,22400,0
20240307,120700,10800550,22400,22400,22400,22400,0
20240307,120600,10800550,22400,22400,22400,22400,0
20240307,120500,10800550,22400,22400,22400,22400,0
20240307,120400,10800550,22400,22400,22400,22400,0
20240307,120300,10800550,22400,22400,22400,22400,1
20240307,120200,10778150,22400,22400,22400,22400,0
20240307,120100,10778150,22400,22400,22400,22400,0
20240307,120000,10778150,22400,22400,22400,22400,1
20240307,115900,10755750,22400,22400,22400,22400,2
20240307,115800,10710950,22400,22400,22400,22400,0
20240307,115700,10710950,22400,22400,22400,22400,0
20240307,115600,10710950,22400,22400,22400,22400,0
20240307,115500,10710950,22400,22400,22400,22400,0
20240307,115400,10710950,22400,22400,22400,22400,0
20240307,115300,10710950,22400,22400,22400,22400,0
20240307,115200,10710950,22400,22400,22400,22400,0
20240307,115100,10710950,22400,22400,22400,22400,0
20240307,115000,10710950,22400,22400,22400,22400,0
20240307,114900,10710950,22400,22400,22400,22400,0
20240307,114800,10710950,22400,22400,22400,22400,0
20240307,114700,10710950,22400,22400,22400,22400,0
20240307,114600,10710950,22400,22400,22400,22400,0
20240307,114500,10710950,22400,22400,22400,22400,1
20240307,114400,10688550,22400,22400,22400,22400,0
20240307,114300,10688550,22400,22400,22400,22400,0
20240307,114200,10688550,22400,22400,22400,22400,0
20240307,114100,10688550,22400,22400,22400,22400,0
20240307,114000,10688550,22400,22400,22400,22400,0
20240307,113900,10688550,22400,22400,22400,22400,0
20240307,113800,10688550,22400,22400,22400,22400,0
20240307,113700,10688550,22400,22400,22400,22400,0
20240307,113600,10688550,22400,22400,22400,22400,0
20240307,113500,10688550,22400,22400,22400,22400,0
20240307,113400,10688550,22400,22400,22400,22400,0
20240307,113300,10688550,22400,22400,22400,22400,0
20240307,113200,10688550,22400,22400,22400,22400,0
20240307,113100,10688550,22400,22400,22400,22400,0
20240307,113000,10688550,22400,22400,22400,22400,1
20240307,112900,10666150,22400,22400,22400,22400,5
20240307,112800,10554150,22400,22400,22400,22400,1
20240307,112700,10531750,22500,22500,22500,22500,0
20240307,112600,10531750,22500,22500,22500,22500,0
20240307,112500,10531750,22500,22500,22500,22500,0
20240307,112400,10531750,22500,22500,22500,22500,0
20240307,112300,10531750,22500,22500,22500,22500,0
20240307,112200,10531750,22500,22500,22500,22500,2
20240307,112100,10486750,22400,22400,22400,22400,0
20240307,112000,10486750,22400,22400,22400,22400,0
20240307,111900,10486750,22400,22400,22400,22400,0
20240307,111800,10486750,22400,22400,22400,22400,0
20240307,111700,10486750,22400,22400,22400,22400,0
20240307,111600,10486750,22400,22400,22400,22400,0
20240307,111500,10486750,22400,22400,22400,22400,0
20240307,111400,10486750,22400,22500,22500,22400,50
20240307,111300,9365650,22500,22500,22500,22500,0
20240307,111200,9365650,22500,22500,22500,22500,0
20240307,111100,9365650,22500,22500,22500,22500,0
20240307,111000,9365650,22500,22500,22500,22500,1
20240307,110900,9343150,22500,22500,22500,22500,0
20240307,110800,9343150,22500,22500,22500,22500,0
20240307,110700,9343150,22500,22500,22500,22500,0
20240307,110600,9343150,22500,22500,22500,22500,0
20240307,110500,9343150,22500,22500,22500,22500,3
20240307,110400,9275650,22550,22550,22550,22550,0
20240307,110300,9275650,22550,22550,22550,22550,0
20240307,110200,9275650,22550,22550,22550,22550,0
20240307,110100,9275650,22550,22550,22550,22550,58
20240307,110000,7967750,22550,22550,22550,22550,0
20240307,105900,7967750,22550,22550,22550,22550,1
20240307,105800,7945200,22600,22600,22600,22600,0
20240307,105700,7945200,22600,22600,22600,22600,0
20240307,105600,7945200,22600,22600,22600,22600,2
20240307,105500,7900000,22550,22550,22550,22550,1
20240307,105400,7877450,22550,22550,22550,22550,0
20240307,105300,7877450,22550,22550,22550,22550,0
20240307,105200,7877450,22550,22550,22550,22550,0
20240307,105100,7877450,22550,22550,22550,22550,0
20240307,105000,7877450,22550,22550,22550,22550,0
20240307,104900,7877450,22550,22550,22550,22550,0
20240307,104800,7877450,22550,22550,22550,22550,0
20240307,104700,7877450,22550,22550,22550,22550,0
20240307,104600,7877450,22550,22550,22550,22550,1
20240307,104500,7854900,22600,22600,22600,22600,0
20240307,104400,7854900,22600,22600,22600,22600,0
20240307,104300,7854900,22600,22600,22600,22600,0
20240307,104200,7854900,22600,22600,22600,22600,0
20240307,104100,7854900,22600,22600,22600,22600,0
20240307,104000,7854900,22600,22600,22600,22600,5
20240307,103900,7741900,22600,22600,22600,22600,0
20240307,103800,7741900,22600,22600,22600,22600,0
20240307,103700,7741900,22600,22600,22600,22600,0
20240307,103600,7741900,22600,22600,22600,22600,0
20240307,103500,7741900,22600,22600,22600,22600,0
20240307,103400,7741900,22600,22600,22600,22600,0
20240307,103300,7741900,22600,22600,22600,22600,0
20240307,103200,7741900,22600,22600,22600,22600,0
20240307,103100,7741900,22600,22600,22600,22600,1
20240307,103000,7719300,22550,22550,22550,22550,1
20240307,102900,7696750,22550,22550,22550,22550,0
20240307,102800,7696750,22550,22550,22550,22550,6
20240307,102700,7561450,22600,22600,22600,22600,0
20240307,102600,7561450,22600,22600,22600,22600,0
20240307,102500,7561450,22600,22600,22600,22600,0
20240307,102400,7561450,22600,22600,22600,22600,0
20240307,102300,7561450,22600,22600,22600,22600,0
20240307,102200,7561450,22600,22600,22600,22600,10
20240307,102100,7335450,22600,22600,22600,22600,0
20240307,102000,7335450,22600,22600,22600,22600,0
20240307,101900,7335450,22600,22600,22600,22600,0
20240307,101800,7335450,22600,22600,22600,22600,4
20240307,101700,7245050,22550,22550,22550,22550,0
20240307,101600,7245050,22550,22550,22550,22550,0
20240307,101500,7245050,22550,22550,22550,22550,0
20240307,101400,7245050,22550,22550,22550,22550,0
20240307,101300,7245050,22550,22550,22550,22550,0
20240307,101200,7245050,22550,22550,22550,22550,1
20240307,101100,7222500,22550,22550,22550,22550,0
20240307,101000,7222500,22550,22550,22550,22550,0
20240307,100900,7222500,22550,22550,22550,22550,0
20240307,100800,7222500,22550,22550,22550,22550,1
20240307,100700,7199950,22550,22550,22550,22550,0
20240307,100600,7199950,22550,22550,22550,22550,0
20240307,100500,7199950,22550,22550,22550,22550,0
20240307,100400,7199950,22550,22550,22550,22550,0
20240307,100300,7199950,22550,22550,22550,22550,0
20240307,100200,7199950,22550,22550,22550,22550,0
20240307,100100,7199950,22550,22550,22550,22550,0
20240307,100000,7199950,22550,22550,22550,22550,1
20240307,095900,7177400,22550,22550,22550,22550,0
20240307,095800,7177400,22550,22550,22550,22550,0
20240307,095700,7177400,22550,22550,22550,22550,0
20240307,095600,7177400,22550,22550,22550,22550,0
20240307,095500,7177400,22550,22550,22550,22550,0
20240307,095400,7177400,22550,22550,22550,22550,0
20240307,095300,7177400,22550,22550,22550,22550,0
20240307,095200,7177400,22550,22550,22550,22550,0
20240307,095100,7177400,22550,22550,22550,22550,1
20240307,095000,7154850,22550,22550,22550,22550,1
20240307,094900,7132300,22550,22550,22550,22550,0
20240307,094800,7132300,22550,22550,22550,22550,1
20240307,094700,7109750,22600,22600,22600,22600,0
20240307,094600,7109750,22600,22600,22600,22600,0
20240307,094500,7109750,22600,22600,22600,22600,0
20240307,094400,7109750,22600,22600,22600,22600,0
20240307,094300,7109750,22600,22700,22700,22600,263
20240307,094200,1162650,22850,22850,22850,22850,0
20240307,094100,1162650,22850,22850,22850,22850,0
20240307,094000,1162650,22850,22850,22850,22850,0
20240307,093900,1162650,22850,22850,22850,22850,0
20240307,093800,1162650,22850,22850,22850,22850,1
20240307,093700,1139800,22800,22650,22800,22650,13
20240307,093600,845200,22700,22700,22700,22700,0
20240307,093500,845200,22700,22700,22700,22700,0
20240307,093400,845200,22700,22700,22700,22700,0
20240307,093300,845200,22700,22700,22700,22700,3
20240307,093200,777100,22700,22700,22700,22700,1
20240307,093100,754400,22900,22900,22900,22900,0
20240307,093000,754400,22900,22900,22900,22900,0
20240307,092900,754400,22900,22900,22900,22900,0
20240307,092800,754400,22900,22900,22900,22900,0
20240307,092700,754400,22900,22900,22900,22900,0
20240307,092600,754400,22900,22900,22900,22900,0
20240307,092500,754400,22900,22900,22900,22900,0
20240307,092400,754400,22900,22900,22900,22900,0
20240307,092300,754400,22900,22900,22900,22900,0
20240307,092200,754400,22900,22900,22900,22900,0
20240307,092100,754400,22900,22900,22900,22900,0
20240307,092000,754400,22900,22900,22900,22900,0
20240307,091900,754400,22900,22900,22900,22900,0
20240307,091800,754400,22900,22900,22900,22900,0
20240307,091700,754400,22900,22800,22900,22800,6
20240307,091600,617100,22700,22700,22700,22700,0
20240307,091500,617100,22700,22700,22700,22700,0
20240307,091400,617100,22700,22700,22700,22700,0
20240307,091300,617100,22700,22700,22700,22700,1
20240307,091200,594400,22650,22650,22650,22650,0
20240307,091100,594400,22650,22650,22650,22650,0
20240307,091000,594400,22650,22650,22650,22650,0
20240307,090900,594400,22650,22650,22650,22650,4
20240307,090800,503800,22900,22900,22900,22900,22
20240307,090700,0,23000,23000,23000,23000,0
20240307,090600,0,23000,23000,23000,23000,0
20240307,090500,0,23000,23000,23000,23000,0
20240307,090400,0,23000,23000,23000,23000,0
20240307,090300,0,23000,23000,23000,23000,0
20240307,090200,0,23000,23000,23000,23000,0
20240307,090100,0,23000,23000,23000,23000,0
20240307,090000,0,23000,23000,23000,23000,0