KissMeData/002030/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,183600,474522000,229500,229500,229500,229500,148
20240318,183500,474522000,229500,229500,229500,229500,0
20240318,183400,474522000,229500,229500,229500,229500,0
20240318,183300,474522000,229500,229500,229500,229500,0
20240318,183200,474522000,229500,229500,229500,229500,0
20240318,183100,474522000,229500,229500,229500,229500,0
20240318,183000,474522000,229500,229500,229500,229500,0
20240318,182900,474522000,229500,229500,229500,229500,0
20240318,182800,474522000,229500,229500,229500,229500,0
20240318,182700,474522000,229500,229500,229500,229500,0
20240318,182600,474522000,229500,229500,229500,229500,0
20240318,182500,474522000,229500,229500,229500,229500,0
20240318,182400,474522000,229500,229500,229500,229500,0
20240318,182300,474522000,229500,229500,229500,229500,0
20240318,182200,474522000,229500,229500,229500,229500,0
20240318,182100,474522000,229500,229500,229500,229500,0
20240318,182000,474522000,229500,229500,229500,229500,0
20240318,181900,474522000,229500,229500,229500,229500,0
20240318,181800,474522000,229500,229500,229500,229500,0
20240318,181700,474522000,229500,229500,229500,229500,0
20240318,181600,474522000,229500,229500,229500,229500,0
20240318,181500,474522000,229500,229500,229500,229500,0
20240318,181400,474522000,229500,229500,229500,229500,0
20240318,181300,474522000,229500,229500,229500,229500,0
20240318,181200,474522000,229500,229500,229500,229500,0
20240318,181100,474522000,229500,229500,229500,229500,0
20240318,181000,474522000,229500,229500,229500,229500,0
20240318,180900,474522000,229500,229500,229500,229500,0
20240318,180800,474522000,229500,229500,229500,229500,0
20240318,180700,474522000,229500,229500,229500,229500,0
20240318,180600,474522000,229500,229500,229500,229500,148
20240318,180500,474522000,229500,229500,229500,229500,0
20240318,180400,474522000,229500,229500,229500,229500,0
20240318,180300,474522000,229500,229500,229500,229500,0
20240318,180200,474522000,229500,229500,229500,229500,0
20240318,180100,474522000,229500,229500,229500,229500,0
20240318,180000,474522000,229500,229500,229500,229500,0
20240318,175900,474522000,229500,229500,229500,229500,0
20240318,175800,474522000,229500,229500,229500,229500,0
20240318,175700,474522000,229500,229500,229500,229500,0
20240318,175600,474522000,229500,229500,229500,229500,0
20240318,175500,474522000,229500,229500,229500,229500,0
20240318,175400,474522000,229500,229500,229500,229500,0
20240318,175300,474522000,229500,229500,229500,229500,0
20240318,175200,474522000,229500,229500,229500,229500,0
20240318,175100,474522000,229500,229500,229500,229500,0
20240318,175000,474522000,229500,229500,229500,229500,0
20240318,174900,474522000,229500,229500,229500,229500,0
20240318,174800,474522000,229500,229500,229500,229500,0
20240318,174700,474522000,229500,229500,229500,229500,0
20240318,174600,474522000,229500,229500,229500,229500,0
20240318,174500,474522000,229500,229500,229500,229500,0
20240318,174400,474522000,229500,229500,229500,229500,0
20240318,174300,474522000,229500,229500,229500,229500,0
20240318,174200,474522000,229500,229500,229500,229500,0
20240318,174100,474522000,229500,229500,229500,229500,0
20240318,174000,474522000,229500,229500,229500,229500,0
20240318,173900,474522000,229500,229500,229500,229500,0
20240318,173800,474522000,229500,229500,229500,229500,0
20240318,173700,474522000,229500,229500,229500,229500,0
20240318,173600,474522000,229500,229500,229500,229500,148
20240318,173500,474522000,229500,229500,229500,229500,0
20240318,173400,474522000,229500,229500,229500,229500,0
20240318,173300,474522000,229500,229500,229500,229500,0
20240318,173200,474522000,229500,229500,229500,229500,0
20240318,173100,474522000,229500,229500,229500,229500,0
20240318,173000,474522000,229500,229500,229500,229500,0
20240318,172900,474522000,229500,229500,229500,229500,0
20240318,172800,474522000,229500,229500,229500,229500,0
20240318,172700,474522000,229500,229500,229500,229500,0
20240318,172600,474522000,229500,229500,229500,229500,0
20240318,172500,474522000,229500,229500,229500,229500,0
20240318,172400,474522000,229500,229500,229500,229500,0
20240318,172300,474522000,229500,229500,229500,229500,0
20240318,172200,474522000,229500,229500,229500,229500,0
20240318,172100,474522000,229500,229500,229500,229500,0
20240318,172000,474522000,229500,229500,229500,229500,0
20240318,171900,474522000,229500,229500,229500,229500,0
20240318,171800,474522000,229500,229500,229500,229500,0
20240318,171700,474522000,229500,229500,229500,229500,0
20240318,171600,474522000,229500,229500,229500,229500,0
20240318,171500,474522000,229500,229500,229500,229500,0
20240318,171400,474522000,229500,229500,229500,229500,0
20240318,171300,474522000,229500,229500,229500,229500,0
20240318,171200,474522000,229500,229500,229500,229500,0
20240318,171100,474522000,229500,229500,229500,229500,0
20240318,171000,474522000,229500,229500,229500,229500,0
20240318,170900,474522000,229500,229500,229500,229500,0
20240318,170800,474522000,229500,229500,229500,229500,0
20240318,170700,474522000,229500,229500,229500,229500,0
20240318,170600,474522000,229500,229500,229500,229500,148
20240318,170500,474522000,229500,229500,229500,229500,0
20240318,170400,474522000,229500,229500,229500,229500,0
20240318,170300,474522000,229500,229500,229500,229500,0
20240318,170200,474522000,229500,229500,229500,229500,0
20240318,170100,474522000,229500,229500,229500,229500,0
20240318,170000,474522000,229500,229500,229500,229500,0
20240318,165900,474522000,229500,229500,229500,229500,0
20240318,165800,474522000,229500,229500,229500,229500,0
20240318,165700,474522000,229500,229500,229500,229500,0
20240318,165600,474522000,229500,229500,229500,229500,0
20240318,165500,474522000,229500,229500,229500,229500,0
20240318,165400,474522000,229500,229500,229500,229500,0
20240318,165300,474522000,229500,229500,229500,229500,0
20240318,165200,474522000,229500,229500,229500,229500,0
20240318,165100,474522000,229500,229500,229500,229500,0
20240318,165000,474522000,229500,229500,229500,229500,0
20240318,164900,474522000,229500,229500,229500,229500,0
20240318,164800,474522000,229500,229500,229500,229500,0
20240318,164700,474522000,229500,229500,229500,229500,0
20240318,164600,474522000,229500,229500,229500,229500,0
20240318,164500,474522000,229500,229500,229500,229500,0
20240318,164400,474522000,229500,229500,229500,229500,0
20240318,164300,474522000,229500,229500,229500,229500,0
20240318,164200,474522000,229500,229500,229500,229500,0
20240318,164100,474522000,229500,229500,229500,229500,0
20240318,164000,474522000,229500,229500,229500,229500,0
20240318,163900,474522000,229500,229500,229500,229500,0
20240318,163800,474522000,229500,229500,229500,229500,0
20240318,163700,474522000,229500,229500,229500,229500,0
20240318,163600,474522000,229500,229500,229500,229500,148
20240318,163500,474522000,229500,229500,229500,229500,0
20240318,163400,474522000,229500,229500,229500,229500,0
20240318,163300,474522000,229500,229500,229500,229500,0
20240318,163200,474522000,229500,229500,229500,229500,0
20240318,163100,474522000,229500,229500,229500,229500,0
20240318,163000,474522000,229500,229500,229500,229500,0
20240318,162900,474522000,229500,229500,229500,229500,0
20240318,162800,474522000,229500,229500,229500,229500,0
20240318,162700,474522000,229500,229500,229500,229500,0
20240318,162600,474522000,229500,229500,229500,229500,0
20240318,162500,474522000,229500,229500,229500,229500,0
20240318,162400,474522000,229500,229500,229500,229500,0
20240318,162300,474522000,229500,229500,229500,229500,0
20240318,162200,474522000,229500,229500,229500,229500,0
20240318,162100,474522000,229500,229500,229500,229500,0
20240318,162000,474522000,229500,229500,229500,229500,0
20240318,161900,474522000,229500,229500,229500,229500,0
20240318,161800,474522000,229500,229500,229500,229500,0
20240318,161700,474522000,229500,229500,229500,229500,0
20240318,161600,474522000,229500,229500,229500,229500,0
20240318,161500,474522000,229500,229500,229500,229500,0
20240318,161400,474522000,229500,229500,229500,229500,0
20240318,161300,474522000,229500,229500,229500,229500,0
20240318,161200,474522000,229500,229500,229500,229500,0
20240318,161100,474522000,229500,229500,229500,229500,0
20240318,161000,474522000,229500,229500,229500,229500,0
20240318,160900,474522000,229500,229500,229500,229500,0
20240318,160800,474522000,229500,229500,229500,229500,0
20240318,160700,474522000,229500,229500,229500,229500,0
20240318,160600,474522000,229500,229500,229500,229500,148
20240318,160500,474522000,229500,229500,229500,229500,0
20240318,160400,474522000,229500,229500,229500,229500,0
20240318,160300,474522000,229500,229500,229500,229500,0
20240318,160200,474522000,229500,229500,229500,229500,0
20240318,160100,474522000,229500,229500,229500,229500,0
20240318,160000,474522000,229500,229500,229500,229500,0
20240318,155900,474522000,229500,229500,229500,229500,0
20240318,155800,474522000,229500,229500,229500,229500,0
20240318,155700,474522000,229500,229500,229500,229500,0
20240318,155600,474522000,229500,229500,229500,229500,0
20240318,155500,474522000,229500,229500,229500,229500,0
20240318,155400,474522000,229500,229500,229500,229500,0
20240318,155300,474522000,229500,229500,229500,229500,0
20240318,155200,474522000,229500,229500,229500,229500,0
20240318,155100,474522000,229500,229500,229500,229500,0
20240318,155000,474522000,229500,229500,229500,229500,0
20240318,154900,474522000,229500,229500,229500,229500,0
20240318,154800,474522000,229500,229500,229500,229500,0
20240318,154700,474522000,229500,229500,229500,229500,0
20240318,154600,474522000,229500,229500,229500,229500,0
20240318,154500,474522000,229500,229500,229500,229500,0
20240318,154400,474522000,229500,229500,229500,229500,0
20240318,154300,474522000,229500,229500,229500,229500,0
20240318,154200,474522000,229500,229500,229500,229500,0
20240318,154100,474522000,229500,229500,229500,229500,0
20240318,154000,474522000,229500,229500,229500,229500,0
20240318,153900,474522000,229500,229500,229500,229500,0
20240318,153800,474522000,229500,229500,229500,229500,0
20240318,153700,474522000,229500,229500,229500,229500,0
20240318,153600,474522000,229500,229500,229500,229500,148
20240318,153500,474522000,229500,229500,229500,229500,0
20240318,153400,474522000,229500,229500,229500,229500,0
20240318,153300,474522000,229500,229500,229500,229500,0
20240318,153200,474522000,229500,229500,229500,229500,0
20240318,153100,474522000,229500,229500,229500,229500,0
20240318,153000,474522000,229500,229500,229500,229500,148
20240318,152900,440556000,229000,229000,229000,229000,0
20240318,152800,440556000,229000,229000,229000,229000,0
20240318,152700,440556000,229000,229000,229000,229000,0
20240318,152600,440556000,229000,229000,229000,229000,0
20240318,152500,440556000,229000,229000,229000,229000,0
20240318,152400,440556000,229000,229000,229000,229000,0
20240318,152300,440556000,229000,229000,229000,229000,0
20240318,152200,440556000,229000,229000,229000,229000,0
20240318,152100,440556000,229000,229000,229000,229000,0
20240318,152000,440556000,229000,229000,229000,229000,0
20240318,151900,440556000,229000,229000,229000,228000,24
20240318,151800,435063000,229000,229000,229000,229000,0
20240318,151700,435063000,229000,229000,229000,229000,0
20240318,151600,435063000,229000,229000,229000,229000,0
20240318,151500,435063000,229000,229000,229000,229000,0
20240318,151400,435063000,229000,229000,229000,229000,0
20240318,151300,435063000,229000,229000,229000,229000,0
20240318,151200,435063000,229000,229000,229000,229000,2
20240318,151100,434605000,229000,229000,229000,229000,1
20240318,151000,434376000,228500,229500,229500,228500,7
20240318,150900,432775500,228500,228500,228500,228500,1
20240318,150800,432547000,229000,229000,229000,229000,0
20240318,150700,432547000,229000,229000,229000,229000,0
20240318,150600,432547000,229000,229000,229000,229000,1
20240318,150500,432318000,229000,229000,229000,229000,0
20240318,150400,432318000,229000,229000,229000,229000,0
20240318,150300,432318000,229000,229000,229000,229000,0
20240318,150200,432318000,229000,229000,229000,229000,0
20240318,150100,432318000,229000,229000,229000,229000,0
20240318,150000,432318000,229000,229500,229500,229000,22
20240318,145900,427275000,230000,230000,230000,230000,0
20240318,145800,427275000,230000,230000,230000,230000,0
20240318,145700,427275000,230000,230000,230000,230000,2
20240318,145600,426815000,230000,230000,230000,230000,0
20240318,145500,426815000,230000,230000,230000,230000,2
20240318,145400,426355000,230000,230000,230000,230000,2
20240318,145300,425895000,230000,230000,230000,230000,4
20240318,145200,424975000,230000,230000,230000,230000,5
20240318,145100,423825000,230000,230000,230000,230000,2
20240318,145000,423365000,230000,230000,230000,230000,2
20240318,144900,422905000,230000,230000,230000,229500,5
20240318,144800,421755500,230000,230000,230000,230000,4
20240318,144700,420835500,230000,230000,230000,230000,4
20240318,144600,419915500,230000,230000,230000,230000,3
20240318,144500,419225500,229500,230000,230000,229500,3
20240318,144400,418536000,230000,230000,230000,230000,2
20240318,144300,418076000,229500,229500,229500,229500,4
20240318,144200,417158000,229500,229500,229500,229500,2
20240318,144100,416699000,229500,229500,229500,229500,25
20240318,144000,410961500,229500,229500,229500,229500,2
20240318,143900,410502500,229500,229500,229500,229000,4
20240318,143800,409585000,229500,229000,229500,229000,10
20240318,143700,407291000,229500,229500,229500,229500,4
20240318,143600,406373000,229500,229500,229500,229500,2
20240318,143500,405914000,229500,229500,229500,229500,8
20240318,143400,404078000,229500,229500,229500,229500,2
20240318,143300,403619000,229500,229500,229500,229500,4
20240318,143200,402701000,229500,229500,229500,229500,2
20240318,143100,402242000,229500,230000,230000,229500,59
20240318,143000,388700500,230000,230000,230000,230000,4
20240318,142900,387780500,230000,230000,230000,229500,5
20240318,142800,386631000,230000,230000,230000,230000,2
20240318,142700,386171000,230000,230000,230000,230000,2
20240318,142600,385711000,230000,230000,230000,230000,3
20240318,142500,385021000,230000,230000,230000,230000,4
20240318,142400,384101000,230000,230000,230000,230000,2
20240318,142300,383641000,230000,230000,230000,230000,2
20240318,142200,383181000,230000,230000,230000,230000,2
20240318,142100,382721000,230000,230000,230000,230000,5
20240318,142000,381571000,230000,230000,230000,230000,2
20240318,141900,381111000,230000,230000,230000,230000,2
20240318,141800,380651000,230000,230000,230000,230000,2
20240318,141700,380191000,230000,229500,230000,229500,7
20240318,141600,378582000,230000,230000,230000,230000,2
20240318,141500,378122000,230000,229500,230000,229500,12
20240318,141400,375366500,230000,230000,230000,230000,2
20240318,141300,374906500,230000,230000,230000,230000,4
20240318,141200,373986500,230000,230000,230000,230000,2
20240318,141100,373526500,230000,230000,230000,230000,2
20240318,141000,373066500,230000,230000,230000,230000,2
20240318,140900,372606500,230000,229500,230000,229500,55
20240318,140800,359983000,229500,229500,229500,229500,2
20240318,140700,359524000,229500,229500,229500,229500,2
20240318,140600,359065000,229500,229000,229500,229000,3
20240318,140500,358377000,229500,229500,229500,229500,11
20240318,140400,355852500,229500,229500,229500,229500,2
20240318,140300,355393500,229500,229500,229500,229500,2
20240318,140200,354934500,229500,229500,229500,229500,5
20240318,140100,353787000,229500,229500,229500,229500,4
20240318,140000,352869000,229500,229500,229500,229500,2
20240318,135900,352410000,229500,229500,229500,229500,2
20240318,135800,351951000,229500,229500,229500,229500,2
20240318,135700,351492000,229500,229500,229500,229500,4
20240318,135600,350574000,229000,229000,229000,229000,3
20240318,135500,349887000,229500,229500,229500,229500,2
20240318,135400,349428000,229500,229500,229500,228500,6
20240318,135300,348052000,229500,229500,229500,229500,2
20240318,135200,347593000,229500,229500,229500,229500,2
20240318,135100,347134000,229500,229500,229500,229500,2
20240318,135000,346675000,229500,229500,229500,229500,5
20240318,134900,345527500,229000,229000,229000,229000,6
20240318,134800,344153500,229000,229000,229000,229000,3
20240318,134700,343466500,229000,229000,229000,229000,4
20240318,134600,342550500,229000,228500,229000,228500,2
20240318,134500,342093000,229000,229000,229000,229000,2
20240318,134400,341635000,229000,229000,229000,229000,2
20240318,134300,341177000,229000,227000,229000,227000,207
20240318,134200,294081000,227000,227000,227000,227000,72
20240318,134100,277737000,227000,227000,227000,227000,2
20240318,134000,277283000,227000,227000,227000,227000,2
20240318,133900,276829000,226500,227000,227000,226500,7
20240318,133800,275240500,226500,226500,226500,226500,32
20240318,133700,267992500,226500,226000,226500,225500,72
20240318,133600,251711000,225500,225500,225500,225500,10
20240318,133500,249456000,225500,225500,225500,225500,1
20240318,133400,249230500,225500,225500,225500,225500,0
20240318,133300,249230500,225500,225500,225500,225500,0
20240318,133200,249230500,225500,225500,225500,225500,0
20240318,133100,249230500,225500,225500,225500,225500,0
20240318,133000,249230500,225500,225500,225500,225500,0
20240318,132900,249230500,225500,225500,225500,225500,0
20240318,132800,249230500,225500,225500,225500,225500,0
20240318,132700,249230500,225500,225500,225500,225500,0
20240318,132600,249230500,225500,225500,225500,225500,1
20240318,132500,249005000,227000,225500,227000,225500,7
20240318,132400,247420500,225000,225000,225000,225000,0
20240318,132300,247420500,225000,225000,225000,225000,0
20240318,132200,247420500,225000,225000,225000,225000,0
20240318,132100,247420500,225000,225000,225000,225000,0
20240318,132000,247420500,225000,225000,225000,225000,2
20240318,131900,246970500,224500,224500,224500,224500,0
20240318,131800,246970500,224500,224500,224500,224500,0
20240318,131700,246970500,224500,224500,224500,224500,0
20240318,131600,246970500,224500,224500,224500,224500,0
20240318,131500,246970500,224500,224500,224500,224500,0
20240318,131400,246970500,224500,224500,224500,224500,0
20240318,131300,246970500,224500,224500,224500,224500,0
20240318,131200,246970500,224500,224500,224500,224500,0
20240318,131100,246970500,224500,224500,224500,224500,0
20240318,131000,246970500,224500,224500,224500,224500,0
20240318,130900,246970500,224500,224500,224500,224500,2
20240318,130800,246521500,224000,224000,224000,224000,0
20240318,130700,246521500,224000,224000,224000,224000,1
20240318,130600,246297500,224500,224500,224500,224500,3
20240318,130500,245624000,224000,224000,224000,224000,0
20240318,130400,245624000,224000,224000,224000,224000,0
20240318,130300,245624000,224000,224000,224000,224000,0
20240318,130200,245624000,224000,224000,224000,224000,1
20240318,130100,245400000,224000,224000,224000,224000,0
20240318,130000,245400000,224000,224000,224000,224000,1
20240318,125900,245176000,224000,224000,224000,224000,0
20240318,125800,245176000,224000,224000,224000,224000,0
20240318,125700,245176000,224000,224000,224000,224000,0
20240318,125600,245176000,224000,224000,224000,224000,0
20240318,125500,245176000,224000,224000,224000,224000,0
20240318,125400,245176000,224000,224000,224000,224000,2
20240318,125300,244728000,224500,224500,224500,224500,3
20240318,125200,244054500,224500,224500,224500,224500,0
20240318,125100,244054500,224500,224500,224500,224500,0
20240318,125000,244054500,224500,224500,224500,224500,0
20240318,124900,244054500,224500,224500,224500,224500,1
20240318,124800,243830000,224500,224500,224500,224500,0
20240318,124700,243830000,224500,224500,224500,224500,0
20240318,124600,243830000,224500,224500,224500,224500,0
20240318,124500,243830000,224500,224500,224500,224500,0
20240318,124400,243830000,224500,224500,224500,224500,0
20240318,124300,243830000,224500,224500,224500,224500,0
20240318,124200,243830000,224500,224500,224500,224500,0
20240318,124100,243830000,224500,224500,224500,224500,0
20240318,124000,243830000,224500,224500,224500,224500,0
20240318,123900,243830000,224500,224500,224500,224500,4
20240318,123800,242932000,224000,224000,224000,224000,0
20240318,123700,242932000,224000,224000,224000,224000,0
20240318,123600,242932000,224000,224000,224000,224000,0
20240318,123500,242932000,224000,224000,224000,224000,0
20240318,123400,242932000,224000,224000,224000,224000,0
20240318,123300,242932000,224000,224000,224000,224000,0
20240318,123200,242932000,224000,224000,224000,224000,0
20240318,123100,242932000,224000,224000,224000,224000,0
20240318,123000,242932000,224000,224000,224000,224000,0
20240318,122900,242932000,224000,224000,224000,224000,0
20240318,122800,242932000,224000,224000,224000,224000,0
20240318,122700,242932000,224000,224000,224000,224000,0
20240318,122600,242932000,224000,224000,224000,224000,0
20240318,122500,242932000,224000,224000,224000,224000,0
20240318,122400,242932000,224000,224000,224000,224000,0
20240318,122300,242932000,224000,224000,224000,224000,0
20240318,122200,242932000,224000,224000,224000,224000,0
20240318,122100,242932000,224000,224000,224000,224000,2
20240318,122000,242484000,224500,224500,224500,224500,0
20240318,121900,242484000,224500,224500,224500,224500,0
20240318,121800,242484000,224500,224500,224500,224500,0
20240318,121700,242484000,224500,224500,224500,224500,3
20240318,121600,241810500,224000,224000,224000,224000,0
20240318,121500,241810500,224000,224000,224000,224000,0
20240318,121400,241810500,224000,224000,224000,224000,0
20240318,121300,241810500,224000,224000,224000,224000,0
20240318,121200,241810500,224000,224000,224000,224000,0
20240318,121100,241810500,224000,224000,224000,224000,0
20240318,121000,241810500,224000,224000,224000,224000,0
20240318,120900,241810500,224000,224000,224000,224000,0
20240318,120800,241810500,224000,224000,224000,224000,0
20240318,120700,241810500,224000,224000,224000,224000,6
20240318,120600,240466500,224000,224000,224000,224000,3
20240318,120500,239794500,224000,224000,224000,224000,10
20240318,120400,237554500,224000,224000,224000,224000,0
20240318,120300,237554500,224000,224000,224000,224000,0
20240318,120200,237554500,224000,224000,224000,224000,0
20240318,120100,237554500,224000,224000,224000,224000,0
20240318,120000,237554500,224000,224000,224000,224000,0
20240318,115900,237554500,224000,224000,224000,224000,0
20240318,115800,237554500,224000,224000,224000,224000,0
20240318,115700,237554500,224000,224000,224000,224000,0
20240318,115600,237554500,224000,224000,224000,224000,0
20240318,115500,237554500,224000,224000,224000,224000,1
20240318,115400,237330500,224500,224500,224500,224500,0
20240318,115300,237330500,224500,224500,224500,224500,0
20240318,115200,237330500,224500,224500,224500,224500,3
20240318,115100,236657000,224500,224500,224500,224500,0
20240318,115000,236657000,224500,224500,224500,224500,0
20240318,114900,236657000,224500,224500,224500,224500,0
20240318,114800,236657000,224500,224500,224500,224500,0
20240318,114700,236657000,224500,224500,224500,224500,0
20240318,114600,236657000,224500,224500,224500,224500,0
20240318,114500,236657000,224500,224500,224500,224500,0
20240318,114400,236657000,224500,224500,224500,224500,0
20240318,114300,236657000,224500,224500,224500,224500,1
20240318,114200,236432500,224500,224500,224500,224500,0
20240318,114100,236432500,224500,224500,224500,224500,0
20240318,114000,236432500,224500,224500,224500,224500,0
20240318,113900,236432500,224500,224500,224500,224500,5
20240318,113800,235310000,225000,225000,225000,225000,2
20240318,113700,234860000,224000,224000,224000,224000,0
20240318,113600,234860000,224000,224000,224000,224000,0
20240318,113500,234860000,224000,224000,224000,224000,0
20240318,113400,234860000,224000,224000,224000,224000,22
20240318,113300,229932000,223500,223500,223500,223500,0
20240318,113200,229932000,223500,223500,223500,223500,6
20240318,113100,228591000,224000,224000,224000,224000,0
20240318,113000,228591000,224000,224000,224000,224000,0
20240318,112900,228591000,224000,224000,224000,224000,0
20240318,112800,228591000,224000,224000,224000,224000,0
20240318,112700,228591000,224000,224000,224000,224000,0
20240318,112600,228591000,224000,224000,224000,224000,0
20240318,112500,228591000,224000,224000,224000,224000,0
20240318,112400,228591000,224000,224000,224000,224000,0
20240318,112300,228591000,224000,224000,224000,224000,3
20240318,112200,227919000,223500,223500,223500,223500,0
20240318,112100,227919000,223500,223500,223500,223500,0
20240318,112000,227919000,223500,223500,223500,223500,5
20240318,111900,226801500,224000,224000,224000,224000,7
20240318,111800,225233500,225000,225000,225000,225000,0
20240318,111700,225233500,225000,225000,225000,225000,0
20240318,111600,225233500,225000,225000,225000,225000,0
20240318,111500,225233500,225000,225000,225000,225000,0
20240318,111400,225233500,225000,226000,226000,224500,16
20240318,111300,221634500,228000,228000,228000,228000,0
20240318,111200,221634500,228000,228500,228500,226000,11
20240318,111100,219131500,226000,226000,226000,226000,0
20240318,111000,219131500,226000,227000,227000,226000,5
20240318,110900,217999500,229500,229500,229500,229500,0
20240318,110800,217999500,229500,229500,229500,229500,2
20240318,110700,217540500,229500,227000,229500,227000,4
20240318,110600,216630000,230000,230000,230000,230000,8
20240318,110500,214790000,227000,227000,230000,226500,68
20240318,110400,199204500,230000,227500,230000,227500,30
20240318,110300,192355500,224500,224500,224500,224500,3
20240318,110200,191682000,225500,225500,225500,225500,0
20240318,110100,191682000,225500,225500,225500,225500,0
20240318,110000,191682000,225500,225500,225500,225500,1
20240318,105900,191456500,225500,225500,225500,225500,0
20240318,105800,191456500,225500,225500,225500,225500,4
20240318,105700,190554500,229000,226000,229000,226000,7
20240318,105600,188969500,225500,225500,225500,225500,0
20240318,105500,188969500,225500,224000,230000,224000,42
20240318,105400,179369500,224500,225000,225000,224500,5
20240318,105300,178246500,229000,225500,229000,225500,24
20240318,105200,172822000,224500,224500,224500,224500,0
20240318,105100,172822000,224500,224500,224500,224500,0
20240318,105000,172822000,224500,226000,226000,224500,4
20240318,104900,171919500,225000,225000,225000,225000,0
20240318,104800,171919500,225000,225000,225000,225000,0
20240318,104700,171919500,225000,225000,232000,223500,53
20240318,104600,159951000,230000,221500,230000,221500,254
20240318,104500,102815500,224000,221500,224000,221500,29
20240318,104400,96347000,222500,223000,224000,222000,30
20240318,104300,89654500,223500,220500,223500,220500,150
20240318,104200,56393000,221000,219500,221000,219500,55
20240318,104100,44268000,220500,219000,220500,219000,30
20240318,104000,37689000,218500,219000,219000,218500,14
20240318,103900,34628000,218500,218500,218500,218500,0
20240318,103800,34628000,218500,218500,218500,218500,0
20240318,103700,34628000,218500,218500,218500,218500,0
20240318,103600,34628000,218500,218500,218500,218500,0
20240318,103500,34628000,218500,218500,218500,218500,0
20240318,103400,34628000,218500,218500,218500,218500,0
20240318,103300,34628000,218500,218500,218500,218500,0
20240318,103200,34628000,218500,218500,218500,218500,7
20240318,103100,33098500,219000,219000,219000,219000,0
20240318,103000,33098500,219000,219000,219000,219000,4
20240318,102900,32222500,218500,218500,218500,218500,0
20240318,102800,32222500,218500,218500,218500,218500,0
20240318,102700,32222500,218500,218500,218500,218500,0
20240318,102600,32222500,218500,218500,218500,218500,3
20240318,102500,31567000,218500,218500,218500,218500,0
20240318,102400,31567000,218500,218500,218500,218500,1
20240318,102300,31348500,219000,219000,219000,219000,0
20240318,102200,31348500,219000,219000,219000,219000,0
20240318,102100,31348500,219000,219000,219000,219000,0
20240318,102000,31348500,219000,219000,219000,219000,4
20240318,101900,30472500,218500,218500,218500,218500,0
20240318,101800,30472500,218500,218500,218500,218500,0
20240318,101700,30472500,218500,218500,218500,218500,0
20240318,101600,30472500,218500,218500,218500,218500,0
20240318,101500,30472500,218500,218500,218500,218500,0
20240318,101400,30472500,218500,218500,218500,218500,0
20240318,101300,30472500,218500,218500,218500,218500,0
20240318,101200,30472500,218500,218500,218500,218500,6
20240318,101100,29161500,218500,218500,218500,218500,0
20240318,101000,29161500,218500,218500,218500,218500,7
20240318,100900,27632000,219000,219000,219000,219000,0
20240318,100800,27632000,219000,219000,219000,219000,0
20240318,100700,27632000,219000,219000,219000,219000,2
20240318,100600,27194000,218500,218500,218500,218500,0
20240318,100500,27194000,218500,218500,218500,218500,0
20240318,100400,27194000,218500,218500,218500,218500,1
20240318,100300,26975500,218500,218500,218500,218500,0
20240318,100200,26975500,218500,218500,218500,218500,1
20240318,100100,26757000,218500,218500,218500,218500,0
20240318,100000,26757000,218500,219500,219500,218500,4
20240318,095900,25881000,219500,219500,219500,219500,0
20240318,095800,25881000,219500,219500,219500,219500,0
20240318,095700,25881000,219500,219500,219500,219500,0
20240318,095600,25881000,219500,219500,219500,219500,0
20240318,095500,25881000,219500,219500,219500,219500,0
20240318,095400,25881000,219500,219500,219500,219500,2
20240318,095300,25442000,219500,220000,220000,219500,3
20240318,095200,24783000,220500,220500,220500,220500,62
20240318,095100,11112000,221000,221000,221000,221000,1
20240318,095000,10891000,221000,221000,221000,221000,1
20240318,094900,10670000,221000,221000,221000,221000,2
20240318,094800,10228000,221000,221000,221000,221000,0
20240318,094700,10228000,221000,221000,221000,221000,0
20240318,094600,10228000,221000,221000,221000,221000,0
20240318,094500,10228000,221000,221000,221000,221000,0
20240318,094400,10228000,221000,221000,221000,221000,0
20240318,094300,10228000,221000,221000,221000,221000,0
20240318,094200,10228000,221000,221000,221000,221000,1
20240318,094100,10007000,220500,220500,220500,220500,0
20240318,094000,10007000,220500,220500,220500,220500,0
20240318,093900,10007000,220500,220500,220500,220500,0
20240318,093800,10007000,220500,220500,220500,220500,0
20240318,093700,10007000,220500,220500,220500,220500,0
20240318,093600,10007000,220500,220500,220500,220500,0
20240318,093500,10007000,220500,220500,220500,220500,0
20240318,093400,10007000,220500,220500,220500,220500,0
20240318,093300,10007000,220500,220500,220500,220500,0
20240318,093200,10007000,220500,220500,220500,220500,0
20240318,093100,10007000,220500,220500,220500,220500,0
20240318,093000,10007000,220500,220500,220500,220500,0
20240318,092900,10007000,220500,220500,220500,220500,0
20240318,092800,10007000,220500,220500,220500,220500,0
20240318,092700,10007000,220500,220500,220500,220500,0
20240318,092600,10007000,220500,220500,220500,220500,0
20240318,092500,10007000,220500,222000,222000,220500,7
20240318,092400,8462000,222000,222000,222000,222000,3
20240318,092300,7796000,222500,222500,222500,222500,0
20240318,092200,7796000,222500,222500,222500,222500,0
20240318,092100,7796000,222500,222500,222500,222500,0
20240318,092000,7796000,222500,222500,222500,222500,0
20240318,091900,7796000,222500,222500,222500,222500,0
20240318,091800,7796000,222500,222500,222500,222500,0
20240318,091700,7796000,222500,222500,222500,222500,0
20240318,091600,7796000,222500,222500,222500,222500,1
20240318,091500,7573500,223000,223000,223000,223000,0
20240318,091400,7573500,223000,223000,223000,223000,0
20240318,091300,7573500,223000,223000,223000,223000,0
20240318,091200,7573500,223000,223000,223000,223000,0
20240318,091100,7573500,223000,223000,223000,223000,1
20240318,091000,7350500,223000,223000,223000,223000,1
20240318,090900,7127500,223000,223000,223000,223000,1
20240318,090800,6904500,223000,223500,223500,223000,7
20240318,090700,5340500,223000,223000,223000,223000,0
20240318,090600,5340500,223000,223000,223000,223000,0
20240318,090500,5340500,223000,223000,223000,223000,0
20240318,090400,5340500,223000,223000,223000,223000,0
20240318,090300,5340500,223000,221500,223000,221500,3
20240318,090200,4673000,223500,223500,223500,223500,2
20240318,090100,4226000,224000,224000,224000,224000,3
20240318,090000,3554000,224000,222000,224000,222000,16