KissMeData/003650/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,184000,130758200,80100,80100,80100,80100,4
20240318,183900,130758200,80100,80100,80100,80100,0
20240318,183800,130758200,80100,80100,80100,80100,0
20240318,183700,130758200,80100,80100,80100,80100,0
20240318,183600,130758200,80100,80100,80100,80100,0
20240318,183500,130758200,80100,80100,80100,80100,0
20240318,183400,130758200,80100,80100,80100,80100,0
20240318,183300,130758200,80100,80100,80100,80100,0
20240318,183200,130758200,80100,80100,80100,80100,0
20240318,183100,130758200,80100,80100,80100,80100,0
20240318,183000,130758200,80100,80100,80100,80100,0
20240318,182900,130758200,80100,80100,80100,80100,0
20240318,182800,130758200,80100,80100,80100,80100,0
20240318,182700,130758200,80100,80100,80100,80100,0
20240318,182600,130758200,80100,80100,80100,80100,0
20240318,182500,130758200,80100,80100,80100,80100,0
20240318,182400,130758200,80100,80100,80100,80100,0
20240318,182300,130758200,80100,80100,80100,80100,0
20240318,182200,130758200,80100,80100,80100,80100,0
20240318,182100,130758200,80100,80100,80100,80100,0
20240318,182000,130758200,80100,80100,80100,80100,0
20240318,181900,130758200,80100,80100,80100,80100,0
20240318,181800,130758200,80100,80100,80100,80100,0
20240318,181700,130758200,80100,80100,80100,80100,0
20240318,181600,130758200,80100,80100,80100,80100,0
20240318,181500,130758200,80100,80100,80100,80100,0
20240318,181400,130758200,80100,80100,80100,80100,0
20240318,181300,130758200,80100,80100,80100,80100,0
20240318,181200,130758200,80100,80100,80100,80100,0
20240318,181100,130758200,80100,80100,80100,80100,0
20240318,181000,130758200,80100,80100,80100,80100,4
20240318,180900,130758200,80100,80100,80100,80100,0
20240318,180800,130758200,80100,80100,80100,80100,0
20240318,180700,130758200,80100,80100,80100,80100,0
20240318,180600,130758200,80100,80100,80100,80100,0
20240318,180500,130758200,80100,80100,80100,80100,0
20240318,180400,130758200,80100,80100,80100,80100,0
20240318,180300,130758200,80100,80100,80100,80100,0
20240318,180200,130758200,80100,80100,80100,80100,0
20240318,180100,130758200,80100,80100,80100,80100,0
20240318,180000,130758200,80100,80100,80100,80100,0
20240318,175900,130758200,80100,80100,80100,80100,0
20240318,175800,130758200,80100,80100,80100,80100,0
20240318,175700,130758200,80100,80100,80100,80100,0
20240318,175600,130758200,80100,80100,80100,80100,0
20240318,175500,130758200,80100,80100,80100,80100,0
20240318,175400,130758200,80100,80100,80100,80100,0
20240318,175300,130758200,80100,80100,80100,80100,0
20240318,175200,130758200,80100,80100,80100,80100,0
20240318,175100,130758200,80100,80100,80100,80100,0
20240318,175000,130758200,80100,80100,80100,80100,0
20240318,174900,130758200,80100,80100,80100,80100,0
20240318,174800,130758200,80100,80100,80100,80100,0
20240318,174700,130758200,80100,80100,80100,80100,0
20240318,174600,130758200,80100,80100,80100,80100,0
20240318,174500,130758200,80100,80100,80100,80100,0
20240318,174400,130758200,80100,80100,80100,80100,0
20240318,174300,130758200,80100,80100,80100,80100,0
20240318,174200,130758200,80100,80100,80100,80100,0
20240318,174100,130758200,80100,80100,80100,80100,0
20240318,174000,130758200,80100,80100,80100,80100,4
20240318,173900,130758200,80100,80100,80100,80100,0
20240318,173800,130758200,80100,80100,80100,80100,0
20240318,173700,130758200,80100,80100,80100,80100,0
20240318,173600,130758200,80100,80100,80100,80100,0
20240318,173500,130758200,80100,80100,80100,80100,0
20240318,173400,130758200,80100,80100,80100,80100,0
20240318,173300,130758200,80100,80100,80100,80100,0
20240318,173200,130758200,80100,80100,80100,80100,0
20240318,173100,130758200,80100,80100,80100,80100,0
20240318,173000,130758200,80100,80100,80100,80100,0
20240318,172900,130758200,80100,80100,80100,80100,0
20240318,172800,130758200,80100,80100,80100,80100,0
20240318,172700,130758200,80100,80100,80100,80100,0
20240318,172600,130758200,80100,80100,80100,80100,0
20240318,172500,130758200,80100,80100,80100,80100,0
20240318,172400,130758200,80100,80100,80100,80100,0
20240318,172300,130758200,80100,80100,80100,80100,0
20240318,172200,130758200,80100,80100,80100,80100,0
20240318,172100,130758200,80100,80100,80100,80100,0
20240318,172000,130758200,80100,80100,80100,80100,0
20240318,171900,130758200,80100,80100,80100,80100,0
20240318,171800,130758200,80100,80100,80100,80100,0
20240318,171700,130758200,80100,80100,80100,80100,0
20240318,171600,130758200,80100,80100,80100,80100,0
20240318,171500,130758200,80100,80100,80100,80100,0
20240318,171400,130758200,80100,80100,80100,80100,0
20240318,171300,130758200,80100,80100,80100,80100,0
20240318,171200,130758200,80100,80100,80100,80100,0
20240318,171100,130758200,80100,80100,80100,80100,0
20240318,171000,130758200,80100,80100,80100,80100,4
20240318,170900,130758200,80100,80100,80100,80100,0
20240318,170800,130758200,80100,80100,80100,80100,0
20240318,170700,130758200,80100,80100,80100,80100,0
20240318,170600,130758200,80100,80100,80100,80100,0
20240318,170500,130758200,80100,80100,80100,80100,0
20240318,170400,130758200,80100,80100,80100,80100,0
20240318,170300,130758200,80100,80100,80100,80100,0
20240318,170200,130758200,80100,80100,80100,80100,0
20240318,170100,130758200,80100,80100,80100,80100,0
20240318,170000,130758200,80100,80100,80100,80100,0
20240318,165900,130758200,80100,80100,80100,80100,0
20240318,165800,130758200,80100,80100,80100,80100,0
20240318,165700,130758200,80100,80100,80100,80100,0
20240318,165600,130758200,80100,80100,80100,80100,0
20240318,165500,130758200,80100,80100,80100,80100,0
20240318,165400,130758200,80100,80100,80100,80100,0
20240318,165300,130758200,80100,80100,80100,80100,0
20240318,165200,130758200,80100,80100,80100,80100,0
20240318,165100,130758200,80100,80100,80100,80100,0
20240318,165000,130758200,80100,80100,80100,80100,0
20240318,164900,130758200,80100,80100,80100,80100,0
20240318,164800,130758200,80100,80100,80100,80100,0
20240318,164700,130758200,80100,80100,80100,80100,0
20240318,164600,130758200,80100,80100,80100,80100,0
20240318,164500,130758200,80100,80100,80100,80100,0
20240318,164400,130758200,80100,80100,80100,80100,0
20240318,164300,130758200,80100,80100,80100,80100,0
20240318,164200,130758200,80100,80100,80100,80100,0
20240318,164100,130758200,80100,80100,80100,80100,0
20240318,164000,130758200,80100,80100,80100,80100,4
20240318,163900,130758200,80100,80100,80100,80100,0
20240318,163800,130758200,80100,80100,80100,80100,0
20240318,163700,130758200,80100,80100,80100,80100,0
20240318,163600,130758200,80100,80100,80100,80100,0
20240318,163500,130758200,80100,80100,80100,80100,0
20240318,163400,130758200,80100,80100,80100,80100,0
20240318,163300,130758200,80100,80100,80100,80100,0
20240318,163200,130758200,80100,80100,80100,80100,0
20240318,163100,130758200,80100,80100,80100,80100,0
20240318,163000,130758200,80100,80100,80100,80100,0
20240318,162900,130758200,80100,80100,80100,80100,0
20240318,162800,130758200,80100,80100,80100,80100,0
20240318,162700,130758200,80100,80100,80100,80100,0
20240318,162600,130758200,80100,80100,80100,80100,0
20240318,162500,130758200,80100,80100,80100,80100,0
20240318,162400,130758200,80100,80100,80100,80100,0
20240318,162300,130758200,80100,80100,80100,80100,0
20240318,162200,130758200,80100,80100,80100,80100,0
20240318,162100,130758200,80100,80100,80100,80100,0
20240318,162000,130758200,80100,80100,80100,80100,0
20240318,161900,130758200,80100,80100,80100,80100,0
20240318,161800,130758200,80100,80100,80100,80100,0
20240318,161700,130758200,80100,80100,80100,80100,0
20240318,161600,130758200,80100,80100,80100,80100,0
20240318,161500,130758200,80100,80100,80100,80100,0
20240318,161400,130758200,80100,80100,80100,80100,0
20240318,161300,130758200,80100,80100,80100,80100,0
20240318,161200,130758200,80100,80100,80100,80100,0
20240318,161100,130758200,80100,80100,80100,80100,0
20240318,161000,130758200,80100,80100,80100,80100,4
20240318,160900,130758200,80100,80100,80100,80100,0
20240318,160800,130758200,80100,80100,80100,80100,0
20240318,160700,130758200,80100,80100,80100,80100,0
20240318,160600,130758200,80100,80100,80100,80100,0
20240318,160500,130758200,80100,80100,80100,80100,0
20240318,160400,130758200,80100,80100,80100,80100,0
20240318,160300,130758200,80100,80100,80100,80100,0
20240318,160200,130758200,80100,80100,80100,80100,0
20240318,160100,130758200,80100,80100,80100,80100,0
20240318,160000,130758200,80100,80100,80100,80100,0
20240318,155900,130758200,80100,80100,80100,80100,0
20240318,155800,130758200,80100,80100,80100,80100,0
20240318,155700,130758200,80100,80100,80100,80100,0
20240318,155600,130758200,80100,80100,80100,80100,0
20240318,155500,130758200,80100,80100,80100,80100,0
20240318,155400,130758200,80100,80100,80100,80100,0
20240318,155300,130758200,80100,80100,80100,80100,0
20240318,155200,130758200,80100,80100,80100,80100,0
20240318,155100,130758200,80100,80100,80100,80100,0
20240318,155000,130758200,80100,80100,80100,80100,0
20240318,154900,130758200,80100,80100,80100,80100,0
20240318,154800,130758200,80100,80100,80100,80100,0
20240318,154700,130758200,80100,80100,80100,80100,0
20240318,154600,130758200,80100,80100,80100,80100,0
20240318,154500,130758200,80100,80100,80100,80100,0
20240318,154400,130758200,80100,80100,80100,80100,0
20240318,154300,130758200,80100,80100,80100,80100,0
20240318,154200,130758200,80100,80100,80100,80100,0
20240318,154100,130758200,80100,80100,80100,80100,0
20240318,154000,130758200,80100,80100,80100,80100,4
20240318,153900,130758200,80100,80100,80100,80100,0
20240318,153800,130758200,80100,80100,80100,80100,0
20240318,153700,130758200,80100,80100,80100,80100,0
20240318,153600,130758200,80100,80100,80100,80100,0
20240318,153500,130758200,80100,80100,80100,80100,0
20240318,153400,130758200,80100,80100,80100,80100,0
20240318,153300,130758200,80100,80100,80100,80100,0
20240318,153200,130758200,80100,80100,80100,80100,0
20240318,153100,130758200,80100,80100,80100,80100,0
20240318,153000,130758200,80100,80100,80100,80100,4
20240318,152900,130437800,80000,80000,80000,80000,0
20240318,152800,130437800,80000,80000,80000,80000,0
20240318,152700,130437800,80000,80000,80000,80000,0
20240318,152600,130437800,80000,80000,80000,80000,0
20240318,152500,130437800,80000,80000,80000,80000,0
20240318,152400,130437800,80000,80000,80000,80000,0
20240318,152300,130437800,80000,80000,80000,80000,0
20240318,152200,130437800,80000,80000,80000,80000,0
20240318,152100,130437800,80000,80000,80000,80000,0
20240318,152000,130437800,80000,80000,80000,80000,0
20240318,151900,130437800,80000,80000,80000,80000,0
20240318,151800,130437800,80000,80000,80000,80000,0
20240318,151700,130437800,80000,80000,80000,80000,0
20240318,151600,130437800,80000,80000,80000,80000,0
20240318,151500,130437800,80000,80000,80000,80000,0
20240318,151400,130437800,80000,80000,80000,80000,0
20240318,151300,130437800,80000,80000,80000,80000,0
20240318,151200,130437800,80000,80000,80000,80000,0
20240318,151100,130437800,80000,80000,80000,80000,0
20240318,151000,130437800,80000,80000,80000,80000,1
20240318,150900,130357800,80100,80100,80100,80100,0
20240318,150800,130357800,80100,80100,80100,80100,0
20240318,150700,130357800,80100,80100,80100,80100,0
20240318,150600,130357800,80100,80100,80100,80100,0
20240318,150500,130357800,80100,80100,80100,80100,0
20240318,150400,130357800,80100,80100,80100,80100,0
20240318,150300,130357800,80100,80100,80100,80100,0
20240318,150200,130357800,80100,80100,80100,80100,0
20240318,150100,130357800,80100,80100,80100,80100,0
20240318,150000,130357800,80100,80100,80100,80100,0
20240318,145900,130357800,80100,80000,80100,80000,210
20240318,145800,113557500,79900,79900,79900,79900,0
20240318,145700,113557500,79900,79900,79900,79900,0
20240318,145600,113557500,79900,79900,79900,79900,0
20240318,145500,113557500,79900,79900,79900,79900,0
20240318,145400,113557500,79900,79900,79900,79900,0
20240318,145300,113557500,79900,79900,79900,79900,0
20240318,145200,113557500,79900,79900,79900,79900,0
20240318,145100,113557500,79900,79900,79900,79900,0
20240318,145000,113557500,79900,79900,79900,79900,0
20240318,144900,113557500,79900,79900,79900,79900,0
20240318,144800,113557500,79900,79900,79900,79900,0
20240318,144700,113557500,79900,79900,79900,79900,0
20240318,144600,113557500,79900,79900,79900,79900,0
20240318,144500,113557500,79900,79900,79900,79900,0
20240318,144400,113557500,79900,79900,79900,79900,0
20240318,144300,113557500,79900,79900,79900,79900,0
20240318,144200,113557500,79900,79900,79900,79900,0
20240318,144100,113557500,79900,79900,79900,79900,0
20240318,144000,113557500,79900,79900,79900,79900,0
20240318,143900,113557500,79900,79900,79900,79900,0
20240318,143800,113557500,79900,79900,79900,79900,0
20240318,143700,113557500,79900,79900,79900,79900,0
20240318,143600,113557500,79900,79900,79900,79900,0
20240318,143500,113557500,79900,79900,79900,79900,0
20240318,143400,113557500,79900,79900,79900,79900,0
20240318,143300,113557500,79900,79900,79900,79900,0
20240318,143200,113557500,79900,79900,79900,79900,0
20240318,143100,113557500,79900,79900,79900,79900,0
20240318,143000,113557500,79900,79900,79900,79900,0
20240318,142900,113557500,79900,79900,79900,79900,0
20240318,142800,113557500,79900,79900,79900,79900,0
20240318,142700,113557500,79900,79900,79900,79900,0
20240318,142600,113557500,79900,79900,79900,79900,0
20240318,142500,113557500,79900,79900,79900,79900,0
20240318,142400,113557500,79900,79900,79900,79900,0
20240318,142300,113557500,79900,79900,79900,79900,0
20240318,142200,113557500,79900,79900,79900,79900,0
20240318,142100,113557500,79900,79900,79900,79900,0
20240318,142000,113557500,79900,79900,79900,79900,0
20240318,141900,113557500,79900,79900,79900,79900,0
20240318,141800,113557500,79900,79900,79900,79900,0
20240318,141700,113557500,79900,79900,79900,79900,0
20240318,141600,113557500,79900,79900,79900,79900,0
20240318,141500,113557500,79900,79900,79900,79900,0
20240318,141400,113557500,79900,79900,79900,79900,0
20240318,141300,113557500,79900,79900,79900,79900,0
20240318,141200,113557500,79900,79900,79900,79900,0
20240318,141100,113557500,79900,79900,79900,79900,0
20240318,141000,113557500,79900,79900,79900,79900,0
20240318,140900,113557500,79900,79900,79900,79900,0
20240318,140800,113557500,79900,79900,79900,79900,0
20240318,140700,113557500,79900,79900,79900,79900,0
20240318,140600,113557500,79900,79900,79900,79900,0
20240318,140500,113557500,79900,79900,79900,79900,0
20240318,140400,113557500,79900,79900,79900,79900,0
20240318,140300,113557500,79900,79900,79900,79900,0
20240318,140200,113557500,79900,79900,79900,79900,0
20240318,140100,113557500,79900,79900,79900,79900,4
20240318,140000,113237900,80000,80000,80000,80000,0
20240318,135900,113237900,80000,80000,80000,80000,0
20240318,135800,113237900,80000,80000,80000,80000,0
20240318,135700,113237900,80000,80000,80000,80000,0
20240318,135600,113237900,80000,80000,80000,80000,0
20240318,135500,113237900,80000,80000,80000,80000,0
20240318,135400,113237900,80000,80000,80000,80000,0
20240318,135300,113237900,80000,80000,80000,80000,0
20240318,135200,113237900,80000,80000,80000,80000,0
20240318,135100,113237900,80000,80000,80000,80000,0
20240318,135000,113237900,80000,80000,80000,80000,0
20240318,134900,113237900,80000,80000,80000,80000,0
20240318,134800,113237900,80000,80000,80000,80000,0
20240318,134700,113237900,80000,80000,80000,80000,0
20240318,134600,113237900,80000,80000,80000,80000,0
20240318,134500,113237900,80000,80000,80000,80000,0
20240318,134400,113237900,80000,80000,80000,80000,0
20240318,134300,113237900,80000,80000,80000,80000,0
20240318,134200,113237900,80000,80000,80000,80000,3
20240318,134100,112997900,79900,79900,79900,79900,0
20240318,134000,112997900,79900,79900,79900,79900,0
20240318,133900,112997900,79900,79900,79900,79900,0
20240318,133800,112997900,79900,79900,79900,79900,0
20240318,133700,112997900,79900,79900,79900,79900,0
20240318,133600,112997900,79900,79900,79900,79900,0
20240318,133500,112997900,79900,79900,79900,79900,0
20240318,133400,112997900,79900,79900,79900,79900,0
20240318,133300,112997900,79900,79900,79900,79900,0
20240318,133200,112997900,79900,79900,79900,79900,0
20240318,133100,112997900,79900,79900,79900,79900,0
20240318,133000,112997900,79900,79900,79900,79900,0
20240318,132900,112997900,79900,79900,79900,79900,0
20240318,132800,112997900,79900,79900,79900,79900,0
20240318,132700,112997900,79900,79900,79900,79900,0
20240318,132600,112997900,79900,79900,79900,79900,0
20240318,132500,112997900,79900,79900,79900,79900,5
20240318,132400,112598400,79900,79900,79900,79900,0
20240318,132300,112598400,79900,79900,79900,79900,0
20240318,132200,112598400,79900,79900,79900,79900,0
20240318,132100,112598400,79900,79900,79900,79900,0
20240318,132000,112598400,79900,79900,79900,79900,0
20240318,131900,112598400,79900,79900,79900,79900,0
20240318,131800,112598400,79900,79900,79900,79900,0
20240318,131700,112598400,79900,79900,79900,79900,0
20240318,131600,112598400,79900,79900,79900,79900,0
20240318,131500,112598400,79900,79900,79900,79900,0
20240318,131400,112598400,79900,79900,79900,79900,0
20240318,131300,112598400,79900,79900,79900,79900,0
20240318,131200,112598400,79900,79900,79900,79900,0
20240318,131100,112598400,79900,79900,79900,79900,0
20240318,131000,112598400,79900,79900,79900,79900,2
20240318,130900,112438600,80000,80000,80000,80000,0
20240318,130800,112438600,80000,80000,80000,80000,0
20240318,130700,112438600,80000,80000,80000,80000,0
20240318,130600,112438600,80000,80000,80000,80000,0
20240318,130500,112438600,80000,80000,80000,80000,0
20240318,130400,112438600,80000,80000,80000,80000,0
20240318,130300,112438600,80000,80000,80000,80000,0
20240318,130200,112438600,80000,80000,80000,80000,0
20240318,130100,112438600,80000,80000,80000,80000,0
20240318,130000,112438600,80000,80000,80000,80000,1
20240318,125900,112358600,79900,79900,79900,79900,0
20240318,125800,112358600,79900,79900,79900,79900,0
20240318,125700,112358600,79900,79900,79900,79900,0
20240318,125600,112358600,79900,79900,79900,79900,0
20240318,125500,112358600,79900,79900,79900,79900,0
20240318,125400,112358600,79900,79900,79900,79900,0
20240318,125300,112358600,79900,79900,79900,79900,0
20240318,125200,112358600,79900,79900,79900,79900,0
20240318,125100,112358600,79900,79900,79900,79900,0
20240318,125000,112358600,79900,79900,79900,79900,0
20240318,124900,112358600,79900,79900,79900,79900,0
20240318,124800,112358600,79900,79900,79900,79900,0
20240318,124700,112358600,79900,79900,79900,79900,0
20240318,124600,112358600,79900,79900,79900,79900,0
20240318,124500,112358600,79900,79900,79900,79900,0
20240318,124400,112358600,79900,79900,79900,79900,0
20240318,124300,112358600,79900,79900,79900,79900,0
20240318,124200,112358600,79900,79900,79900,79900,0
20240318,124100,112358600,79900,79900,79900,79900,0
20240318,124000,112358600,79900,79900,79900,79900,0
20240318,123900,112358600,79900,79900,79900,79900,0
20240318,123800,112358600,79900,79900,79900,79900,0
20240318,123700,112358600,79900,79900,79900,79900,0
20240318,123600,112358600,79900,79900,79900,79900,0
20240318,123500,112358600,79900,79900,79900,79900,0
20240318,123400,112358600,79900,79900,79900,79900,0
20240318,123300,112358600,79900,79900,79900,79900,0
20240318,123200,112358600,79900,79900,79900,79900,0
20240318,123100,112358600,79900,79900,79900,79900,0
20240318,123000,112358600,79900,79900,79900,79900,0
20240318,122900,112358600,79900,79900,79900,79900,0
20240318,122800,112358600,79900,79900,79900,79900,0
20240318,122700,112358600,79900,79900,79900,79900,0
20240318,122600,112358600,79900,79900,79900,79900,0
20240318,122500,112358600,79900,79900,79900,79900,3
20240318,122400,112118900,79900,79900,79900,79900,0
20240318,122300,112118900,79900,79900,79900,79900,0
20240318,122200,112118900,79900,79900,79900,79900,0
20240318,122100,112118900,79900,79900,79900,79900,0
20240318,122000,112118900,79900,79900,79900,79900,0
20240318,121900,112118900,79900,79900,79900,79900,0
20240318,121800,112118900,79900,79900,79900,79900,0
20240318,121700,112118900,79900,79900,79900,79900,0
20240318,121600,112118900,79900,79900,79900,79900,0
20240318,121500,112118900,79900,79900,79900,79900,0
20240318,121400,112118900,79900,79900,79900,79900,0
20240318,121300,112118900,79900,79900,79900,79900,0
20240318,121200,112118900,79900,79900,79900,79900,0
20240318,121100,112118900,79900,79900,79900,79900,0
20240318,121000,112118900,79900,79900,79900,79900,1
20240318,120900,112039000,80000,80000,80000,80000,0
20240318,120800,112039000,80000,80000,80000,80000,0
20240318,120700,112039000,80000,80000,80000,80000,0
20240318,120600,112039000,80000,80000,80000,80000,0
20240318,120500,112039000,80000,80000,80000,80000,0
20240318,120400,112039000,80000,80000,80000,80000,0
20240318,120300,112039000,80000,80000,80000,80000,0
20240318,120200,112039000,80000,80000,80000,80000,0
20240318,120100,112039000,80000,80000,80000,80000,0
20240318,120000,112039000,80000,80000,80000,80000,0
20240318,115900,112039000,80000,80000,80000,80000,4
20240318,115800,111719000,79900,79900,79900,79900,0
20240318,115700,111719000,79900,79900,79900,79900,0
20240318,115600,111719000,79900,79900,79900,79900,0
20240318,115500,111719000,79900,79900,79900,79900,0
20240318,115400,111719000,79900,79900,79900,79900,0
20240318,115300,111719000,79900,79900,79900,79900,0
20240318,115200,111719000,79900,79900,79900,79900,0
20240318,115100,111719000,79900,79900,79900,79900,0
20240318,115000,111719000,79900,79900,79900,79900,0
20240318,114900,111719000,79900,79900,79900,79900,0
20240318,114800,111719000,79900,79900,79900,79900,0
20240318,114700,111719000,79900,79900,79900,79900,0
20240318,114600,111719000,79900,79900,79900,79900,0
20240318,114500,111719000,79900,79900,79900,79900,50
20240318,114400,107724000,79900,79900,79900,79900,0
20240318,114300,107724000,79900,79900,79900,79900,0
20240318,114200,107724000,79900,79900,79900,79900,0
20240318,114100,107724000,79900,79900,79900,79900,0
20240318,114000,107724000,79900,79900,79900,79900,0
20240318,113900,107724000,79900,79900,79900,79900,0
20240318,113800,107724000,79900,79900,79900,79900,0
20240318,113700,107724000,79900,79900,79900,79900,0
20240318,113600,107724000,79900,79900,79900,79900,0
20240318,113500,107724000,79900,79900,79900,79900,0
20240318,113400,107724000,79900,79900,79900,79900,0
20240318,113300,107724000,79900,79900,79900,79900,0
20240318,113200,107724000,79900,79900,79900,79900,0
20240318,113100,107724000,79900,79900,79900,79900,0
20240318,113000,107724000,79900,79900,79900,79900,0
20240318,112900,107724000,79900,79900,79900,79900,0
20240318,112800,107724000,79900,79900,79900,79900,0
20240318,112700,107724000,79900,79900,79900,79900,0
20240318,112600,107724000,79900,79900,79900,79900,0
20240318,112500,107724000,79900,79900,79900,79900,0
20240318,112400,107724000,79900,79900,79900,79900,0
20240318,112300,107724000,79900,79900,79900,79900,0
20240318,112200,107724000,79900,79900,79900,79900,0
20240318,112100,107724000,79900,79900,79900,79900,0
20240318,112000,107724000,79900,79900,79900,79900,0
20240318,111900,107724000,79900,79900,79900,79900,0
20240318,111800,107724000,79900,79900,79900,79900,0
20240318,111700,107724000,79900,79900,79900,79900,0
20240318,111600,107724000,79900,79900,79900,79900,0
20240318,111500,107724000,79900,79900,79900,79900,0
20240318,111400,107724000,79900,79900,79900,79900,0
20240318,111300,107724000,79900,79900,79900,79900,0
20240318,111200,107724000,79900,79900,79900,79900,0
20240318,111100,107724000,79900,79900,79900,79900,0
20240318,111000,107724000,79900,79900,79900,79900,2
20240318,110900,107564200,79900,79900,79900,79900,0
20240318,110800,107564200,79900,79900,79900,79900,0
20240318,110700,107564200,79900,79900,79900,79900,0
20240318,110600,107564200,79900,79900,79900,79900,0
20240318,110500,107564200,79900,79900,79900,79900,0
20240318,110400,107564200,79900,79900,79900,79900,0
20240318,110300,107564200,79900,79900,79900,79900,0
20240318,110200,107564200,79900,79900,79900,79900,0
20240318,110100,107564200,79900,79900,79900,79900,0
20240318,110000,107564200,79900,79900,79900,79900,0
20240318,105900,107564200,79900,79900,79900,79900,0
20240318,105800,107564200,79900,79900,79900,79900,0
20240318,105700,107564200,79900,79900,79900,79900,0
20240318,105600,107564200,79900,79900,79900,79900,0
20240318,105500,107564200,79900,79900,79900,79900,0
20240318,105400,107564200,79900,79900,79900,79900,0
20240318,105300,107564200,79900,79900,79900,79900,0
20240318,105200,107564200,79900,79900,79900,79900,0
20240318,105100,107564200,79900,79900,79900,79900,0
20240318,105000,107564200,79900,79900,79900,79900,0
20240318,104900,107564200,79900,79900,79900,79900,0
20240318,104800,107564200,79900,79900,79900,79900,0
20240318,104700,107564200,79900,79900,79900,79900,0
20240318,104600,107564200,79900,79900,79900,79900,0
20240318,104500,107564200,79900,79900,79900,79900,0
20240318,104400,107564200,79900,79900,79900,79900,0
20240318,104300,107564200,79900,79900,79900,79900,0
20240318,104200,107564200,79900,79900,79900,79900,0
20240318,104100,107564200,79900,79900,79900,79900,0
20240318,104000,107564200,79900,79900,79900,79900,0
20240318,103900,107564200,79900,79900,79900,79900,0
20240318,103800,107564200,79900,79900,79900,79900,0
20240318,103700,107564200,79900,79900,79900,79900,70
20240318,103600,101971200,79900,79900,79900,79900,0
20240318,103500,101971200,79900,79900,79900,79900,0
20240318,103400,101971200,79900,79900,79900,79900,289
20240318,103300,78880100,79800,79800,79800,79800,1
20240318,103200,78800300,79800,79800,79800,79800,1
20240318,103100,78720500,79800,79800,79800,79800,2
20240318,103000,78560900,79900,79900,79900,79900,14
20240318,102900,77442300,79900,79900,79900,79900,0
20240318,102800,77442300,79900,79900,79900,79900,1
20240318,102700,77362400,79900,79900,79900,79900,0
20240318,102600,77362400,79900,79900,79900,79900,0
20240318,102500,77362400,79900,79900,79900,79900,1
20240318,102400,77282500,79900,79900,79900,79900,0
20240318,102300,77282500,79900,79900,79900,79900,0
20240318,102200,77282500,79900,79900,79900,79900,1
20240318,102100,77202600,79900,79900,79900,79900,0
20240318,102000,77202600,79900,79900,79900,79900,0
20240318,101900,77202600,79900,79900,79900,79900,1
20240318,101800,77122700,80000,80000,80000,80000,0
20240318,101700,77122700,80000,80000,80000,80000,0
20240318,101600,77122700,80000,80000,80000,80000,1
20240318,101500,77042700,79900,79900,79900,79900,0
20240318,101400,77042700,79900,79900,79900,79900,1
20240318,101300,76962800,80000,80000,80000,80000,0
20240318,101200,76962800,80000,80000,80000,80000,0
20240318,101100,76962800,80000,80000,80000,80000,0
20240318,101000,76962800,80000,80000,80000,80000,0
20240318,100900,76962800,80000,80000,80000,80000,0
20240318,100800,76962800,80000,80000,80000,80000,0
20240318,100700,76962800,80000,80000,80000,80000,0
20240318,100600,76962800,80000,80000,80000,80000,0
20240318,100500,76962800,80000,80000,80000,80000,0
20240318,100400,76962800,80000,80000,80000,80000,0
20240318,100300,76962800,80000,80000,80000,80000,0
20240318,100200,76962800,80000,80000,80000,80000,0
20240318,100100,76962800,80000,80000,80000,80000,0
20240318,100000,76962800,80000,80000,80000,80000,0
20240318,095900,76962800,80000,80000,80000,80000,0
20240318,095800,76962800,80000,80000,80000,80000,0
20240318,095700,76962800,80000,80000,80000,80000,0
20240318,095600,76962800,80000,80000,80000,80000,0
20240318,095500,76962800,80000,80000,80000,80000,0
20240318,095400,76962800,80000,80000,80000,80000,2
20240318,095300,76802800,79900,79900,79900,79900,2
20240318,095200,76643000,79900,80100,80100,79900,201
20240318,095100,60543100,80100,80100,80100,80100,0
20240318,095000,60543100,80100,80100,80100,80100,100
20240318,094900,52533100,80100,80100,80100,80100,102
20240318,094800,44362900,80100,80100,80100,80100,100
20240318,094700,36352900,80100,80100,80100,80100,100
20240318,094600,28342900,80100,80100,80100,80100,0
20240318,094500,28342900,80100,80100,80100,80100,0
20240318,094400,28342900,80100,80100,80100,80100,100
20240318,094300,20332900,80500,80500,80500,80500,0
20240318,094200,20332900,80500,80100,80500,80100,101
20240318,094100,12242400,80500,80500,80500,80500,0
20240318,094000,12242400,80500,80500,80500,80500,0
20240318,093900,12242400,80500,80500,80500,80500,0
20240318,093800,12242400,80500,80500,80500,80500,0
20240318,093700,12242400,80500,80500,80500,80500,0
20240318,093600,12242400,80500,80500,80500,80500,12
20240318,093500,11276400,80500,80500,80500,80500,0
20240318,093400,11276400,80500,80500,80500,80500,0
20240318,093300,11276400,80500,80500,80500,80500,0
20240318,093200,11276400,80500,80500,80500,80500,0
20240318,093100,11276400,80500,80500,80500,80500,0
20240318,093000,11276400,80500,80500,80500,80500,0
20240318,092900,11276400,80500,80500,80500,80500,0
20240318,092800,11276400,80500,80500,80500,80500,1
20240318,092700,11195900,80500,80500,80500,80500,0
20240318,092600,11195900,80500,80500,80500,80500,0
20240318,092500,11195900,80500,80500,80500,80500,0
20240318,092400,11195900,80500,80500,80500,80500,0
20240318,092300,11195900,80500,80500,80500,80500,0
20240318,092200,11195900,80500,80500,80500,80500,0
20240318,092100,11195900,80500,80500,80500,80500,6
20240318,092000,10712900,80500,80500,80500,80500,0
20240318,091900,10712900,80500,80500,80500,80500,2
20240318,091800,10551900,80500,80500,80500,80500,6
20240318,091700,10068900,80500,80500,80500,80500,0
20240318,091600,10068900,80500,80500,80500,80500,1
20240318,091500,9988400,80500,80500,80500,80500,0
20240318,091400,9988400,80500,80500,80500,80500,2
20240318,091300,9827400,80500,80500,80500,80500,0
20240318,091200,9827400,80500,80500,80500,80500,0
20240318,091100,9827400,80500,80500,80500,80500,1
20240318,091000,9746900,80500,80500,80500,80500,0
20240318,090900,9746900,80500,80500,80500,80500,0
20240318,090800,9746900,80500,80500,80500,80500,0
20240318,090700,9746900,80500,80500,80500,80500,0
20240318,090600,9746900,80500,80500,80500,80500,0
20240318,090500,9746900,80500,80500,80500,80500,10
20240318,090400,8941900,80500,80500,80500,80500,0
20240318,090300,8941900,80500,80800,80800,80500,20
20240318,090200,7330100,80800,80800,80800,80800,13
20240318,090100,6279700,80800,80800,80800,80800,9
20240318,090000,5552500,80800,80000,80800,79900,69