KissMeData/004700/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,184300,40659100,52000,52000,52000,52000,82
20240318,184200,40659100,52000,52000,52000,52000,0
20240318,184100,40659100,52000,52000,52000,52000,0
20240318,184000,40659100,52000,52000,52000,52000,0
20240318,183900,40659100,52000,52000,52000,52000,0
20240318,183800,40659100,52000,52000,52000,52000,0
20240318,183700,40659100,52000,52000,52000,52000,0
20240318,183600,40659100,52000,52000,52000,52000,0
20240318,183500,40659100,52000,52000,52000,52000,0
20240318,183400,40659100,52000,52000,52000,52000,0
20240318,183300,40659100,52000,52000,52000,52000,0
20240318,183200,40659100,52000,52000,52000,52000,0
20240318,183100,40659100,52000,52000,52000,52000,0
20240318,183000,40659100,52000,52000,52000,52000,0
20240318,182900,40659100,52000,52000,52000,52000,0
20240318,182800,40659100,52000,52000,52000,52000,0
20240318,182700,40659100,52000,52000,52000,52000,0
20240318,182600,40659100,52000,52000,52000,52000,0
20240318,182500,40659100,52000,52000,52000,52000,0
20240318,182400,40659100,52000,52000,52000,52000,0
20240318,182300,40659100,52000,52000,52000,52000,0
20240318,182200,40659100,52000,52000,52000,52000,0
20240318,182100,40659100,52000,52000,52000,52000,0
20240318,182000,40659100,52000,52000,52000,52000,0
20240318,181900,40659100,52000,52000,52000,52000,0
20240318,181800,40659100,52000,52000,52000,52000,0
20240318,181700,40659100,52000,52000,52000,52000,0
20240318,181600,40659100,52000,52000,52000,52000,0
20240318,181500,40659100,52000,52000,52000,52000,0
20240318,181400,40659100,52000,52000,52000,52000,0
20240318,181300,40659100,52000,52000,52000,52000,82
20240318,181200,40659100,52000,52000,52000,52000,0
20240318,181100,40659100,52000,52000,52000,52000,0
20240318,181000,40659100,52000,52000,52000,52000,0
20240318,180900,40659100,52000,52000,52000,52000,0
20240318,180800,40659100,52000,52000,52000,52000,0
20240318,180700,40659100,52000,52000,52000,52000,0
20240318,180600,40659100,52000,52000,52000,52000,0
20240318,180500,40659100,52000,52000,52000,52000,0
20240318,180400,40659100,52000,52000,52000,52000,0
20240318,180300,40659100,52000,52000,52000,52000,0
20240318,180200,40659100,52000,52000,52000,52000,0
20240318,180100,40659100,52000,52000,52000,52000,0
20240318,180000,40659100,52000,52000,52000,52000,0
20240318,175900,40659100,52000,52000,52000,52000,0
20240318,175800,40659100,52000,52000,52000,52000,0
20240318,175700,40659100,52000,52000,52000,52000,0
20240318,175600,40659100,52000,52000,52000,52000,0
20240318,175500,40659100,52000,52000,52000,52000,0
20240318,175400,40659100,52000,52000,52000,52000,0
20240318,175300,40659100,52000,52000,52000,52000,0
20240318,175200,40659100,52000,52000,52000,52000,0
20240318,175100,40659100,52000,52000,52000,52000,0
20240318,175000,40659100,52000,52000,52000,52000,0
20240318,174900,40659100,52000,52000,52000,52000,0
20240318,174800,40659100,52000,52000,52000,52000,0
20240318,174700,40659100,52000,52000,52000,52000,0
20240318,174600,40659100,52000,52000,52000,52000,0
20240318,174500,40659100,52000,52000,52000,52000,0
20240318,174400,40659100,52000,52000,52000,52000,0
20240318,174300,40659100,52000,52000,52000,52000,82
20240318,174200,40659100,52000,52000,52000,52000,0
20240318,174100,40659100,52000,52000,52000,52000,0
20240318,174000,40659100,52000,52000,52000,52000,0
20240318,173900,40659100,52000,52000,52000,52000,0
20240318,173800,40659100,52000,52000,52000,52000,0
20240318,173700,40659100,52000,52000,52000,52000,0
20240318,173600,40659100,52000,52000,52000,52000,0
20240318,173500,40659100,52000,52000,52000,52000,0
20240318,173400,40659100,52000,52000,52000,52000,0
20240318,173300,40659100,52000,52000,52000,52000,0
20240318,173200,40659100,52000,52000,52000,52000,0
20240318,173100,40659100,52000,52000,52000,52000,0
20240318,173000,40659100,52000,52000,52000,52000,0
20240318,172900,40659100,52000,52000,52000,52000,0
20240318,172800,40659100,52000,52000,52000,52000,0
20240318,172700,40659100,52000,52000,52000,52000,0
20240318,172600,40659100,52000,52000,52000,52000,0
20240318,172500,40659100,52000,52000,52000,52000,0
20240318,172400,40659100,52000,52000,52000,52000,0
20240318,172300,40659100,52000,52000,52000,52000,0
20240318,172200,40659100,52000,52000,52000,52000,0
20240318,172100,40659100,52000,52000,52000,52000,0
20240318,172000,40659100,52000,52000,52000,52000,0
20240318,171900,40659100,52000,52000,52000,52000,0
20240318,171800,40659100,52000,52000,52000,52000,0
20240318,171700,40659100,52000,52000,52000,52000,0
20240318,171600,40659100,52000,52000,52000,52000,0
20240318,171500,40659100,52000,52000,52000,52000,0
20240318,171400,40659100,52000,52000,52000,52000,0
20240318,171300,40659100,52000,52000,52000,52000,82
20240318,171200,40659100,52000,52000,52000,52000,0
20240318,171100,40659100,52000,52000,52000,52000,0
20240318,171000,40659100,52000,52000,52000,52000,0
20240318,170900,40659100,52000,52000,52000,52000,0
20240318,170800,40659100,52000,52000,52000,52000,0
20240318,170700,40659100,52000,52000,52000,52000,0
20240318,170600,40659100,52000,52000,52000,52000,0
20240318,170500,40659100,52000,52000,52000,52000,0
20240318,170400,40659100,52000,52000,52000,52000,0
20240318,170300,40659100,52000,52000,52000,52000,0
20240318,170200,40659100,52000,52000,52000,52000,0
20240318,170100,40659100,52000,52000,52000,52000,0
20240318,170000,40659100,52000,52000,52000,52000,0
20240318,165900,40659100,52000,52000,52000,52000,0
20240318,165800,40659100,52000,52000,52000,52000,0
20240318,165700,40659100,52000,52000,52000,52000,0
20240318,165600,40659100,52000,52000,52000,52000,0
20240318,165500,40659100,52000,52000,52000,52000,0
20240318,165400,40659100,52000,52000,52000,52000,0
20240318,165300,40659100,52000,52000,52000,52000,0
20240318,165200,40659100,52000,52000,52000,52000,0
20240318,165100,40659100,52000,52000,52000,52000,0
20240318,165000,40659100,52000,52000,52000,52000,0
20240318,164900,40659100,52000,52000,52000,52000,0
20240318,164800,40659100,52000,52000,52000,52000,0
20240318,164700,40659100,52000,52000,52000,52000,0
20240318,164600,40659100,52000,52000,52000,52000,0
20240318,164500,40659100,52000,52000,52000,52000,0
20240318,164400,40659100,52000,52000,52000,52000,0
20240318,164300,40659100,52000,52000,52000,52000,82
20240318,164200,40659100,52000,52000,52000,52000,0
20240318,164100,40659100,52000,52000,52000,52000,0
20240318,164000,40659100,52000,52000,52000,52000,0
20240318,163900,40659100,52000,52000,52000,52000,0
20240318,163800,40659100,52000,52000,52000,52000,0
20240318,163700,40659100,52000,52000,52000,52000,0
20240318,163600,40659100,52000,52000,52000,52000,0
20240318,163500,40659100,52000,52000,52000,52000,0
20240318,163400,40659100,52000,52000,52000,52000,0
20240318,163300,40659100,52000,52000,52000,52000,0
20240318,163200,40659100,52000,52000,52000,52000,0
20240318,163100,40659100,52000,52000,52000,52000,0
20240318,163000,40659100,52000,52000,52000,52000,0
20240318,162900,40659100,52000,52000,52000,52000,0
20240318,162800,40659100,52000,52000,52000,52000,0
20240318,162700,40659100,52000,52000,52000,52000,0
20240318,162600,40659100,52000,52000,52000,52000,0
20240318,162500,40659100,52000,52000,52000,52000,0
20240318,162400,40659100,52000,52000,52000,52000,0
20240318,162300,40659100,52000,52000,52000,52000,0
20240318,162200,40659100,52000,52000,52000,52000,0
20240318,162100,40659100,52000,52000,52000,52000,0
20240318,162000,40659100,52000,52000,52000,52000,0
20240318,161900,40659100,52000,52000,52000,52000,0
20240318,161800,40659100,52000,52000,52000,52000,0
20240318,161700,40659100,52000,52000,52000,52000,0
20240318,161600,40659100,52000,52000,52000,52000,0
20240318,161500,40659100,52000,52000,52000,52000,0
20240318,161400,40659100,52000,52000,52000,52000,0
20240318,161300,40659100,52000,52000,52000,52000,82
20240318,161200,40659100,52000,52000,52000,52000,0
20240318,161100,40659100,52000,52000,52000,52000,0
20240318,161000,40659100,52000,52000,52000,52000,0
20240318,160900,40659100,52000,52000,52000,52000,0
20240318,160800,40659100,52000,52000,52000,52000,0
20240318,160700,40659100,52000,52000,52000,52000,0
20240318,160600,40659100,52000,52000,52000,52000,0
20240318,160500,40659100,52000,52000,52000,52000,0
20240318,160400,40659100,52000,52000,52000,52000,0
20240318,160300,40659100,52000,52000,52000,52000,0
20240318,160200,40659100,52000,52000,52000,52000,0
20240318,160100,40659100,52000,52000,52000,52000,0
20240318,160000,40659100,52000,52000,52000,52000,0
20240318,155900,40659100,52000,52000,52000,52000,0
20240318,155800,40659100,52000,52000,52000,52000,0
20240318,155700,40659100,52000,52000,52000,52000,0
20240318,155600,40659100,52000,52000,52000,52000,0
20240318,155500,40659100,52000,52000,52000,52000,0
20240318,155400,40659100,52000,52000,52000,52000,0
20240318,155300,40659100,52000,52000,52000,52000,0
20240318,155200,40659100,52000,52000,52000,52000,0
20240318,155100,40659100,52000,52000,52000,52000,0
20240318,155000,40659100,52000,52000,52000,52000,0
20240318,154900,40659100,52000,52000,52000,52000,0
20240318,154800,40659100,52000,52000,52000,52000,0
20240318,154700,40659100,52000,52000,52000,52000,0
20240318,154600,40659100,52000,52000,52000,52000,0
20240318,154500,40659100,52000,52000,52000,52000,0
20240318,154400,40659100,52000,52000,52000,52000,0
20240318,154300,40659100,52000,52000,52000,52000,82
20240318,154200,40659100,52000,52000,52000,52000,0
20240318,154100,40659100,52000,52000,52000,52000,0
20240318,154000,40659100,52000,52000,52000,52000,0
20240318,153900,40659100,52000,52000,52000,52000,0
20240318,153800,40659100,52000,52000,52000,52000,0
20240318,153700,40659100,52000,52000,52000,52000,0
20240318,153600,40659100,52000,52000,52000,52000,0
20240318,153500,40659100,52000,52000,52000,52000,0
20240318,153400,40659100,52000,52000,52000,52000,0
20240318,153300,40659100,52000,52000,52000,52000,0
20240318,153200,40659100,52000,52000,52000,52000,0
20240318,153100,40659100,52000,52000,52000,52000,0
20240318,153000,40659100,52000,52000,52000,52000,82
20240318,152900,36395100,51400,51400,51400,51400,0
20240318,152800,36395100,51400,51400,51400,51400,0
20240318,152700,36395100,51400,51400,51400,51400,0
20240318,152600,36395100,51400,51400,51400,51400,0
20240318,152500,36395100,51400,51400,51400,51400,0
20240318,152400,36395100,51400,51400,51400,51400,0
20240318,152300,36395100,51400,51400,51400,51400,0
20240318,152200,36395100,51400,51400,51400,51400,0
20240318,152100,36395100,51400,51400,51400,51400,0
20240318,152000,36395100,51400,51400,51400,51400,0
20240318,151900,36395100,51400,51400,51400,51400,0
20240318,151800,36395100,51400,51400,51400,51400,0
20240318,151700,36395100,51400,51400,51400,51400,0
20240318,151600,36395100,51400,51400,51400,51400,0
20240318,151500,36395100,51400,51400,51400,51400,0
20240318,151400,36395100,51400,51400,51400,51100,224
20240318,151300,24899100,52000,51600,52000,51600,15
20240318,151200,24123300,51400,51400,51400,51400,0
20240318,151100,24123300,51400,51400,51400,51400,0
20240318,151000,24123300,51400,51400,51400,51400,1
20240318,150900,24071900,51500,51500,51500,51500,0
20240318,150800,24071900,51500,51500,51500,51500,6
20240318,150700,23762900,51500,51500,51500,51500,1
20240318,150600,23711400,51400,51400,51400,51400,53
20240318,150500,20987200,51400,51400,51400,51400,45
20240318,150400,18674200,51400,51400,51400,51400,20
20240318,150300,17646200,51400,51400,51400,51400,0
20240318,150200,17646200,51400,51400,51400,51400,0
20240318,150100,17646200,51400,51400,51400,51400,0
20240318,150000,17646200,51400,51400,51400,51400,1
20240318,145900,17594800,51500,51500,51500,51500,0
20240318,145800,17594800,51500,51500,51500,51500,0
20240318,145700,17594800,51500,51500,51500,51500,0
20240318,145600,17594800,51500,51500,51500,51500,0
20240318,145500,17594800,51500,51500,51500,51500,0
20240318,145400,17594800,51500,51500,51500,51500,0
20240318,145300,17594800,51500,51500,51500,51500,0
20240318,145200,17594800,51500,51500,51500,51500,0
20240318,145100,17594800,51500,51500,51500,51500,0
20240318,145000,17594800,51500,51500,51500,51500,0
20240318,144900,17594800,51500,51500,51500,51500,0
20240318,144800,17594800,51500,51500,51500,51500,0
20240318,144700,17594800,51500,51500,51500,51500,1
20240318,144600,17543300,51500,51500,51500,51500,0
20240318,144500,17543300,51500,51500,51500,51500,0
20240318,144400,17543300,51500,51500,51500,51500,0
20240318,144300,17543300,51500,51500,51500,51500,0
20240318,144200,17543300,51500,51500,51500,51500,38
20240318,144100,15586300,51500,51500,51500,51500,0
20240318,144000,15586300,51500,51500,51500,51500,0
20240318,143900,15586300,51500,51500,51500,51500,0
20240318,143800,15586300,51500,51500,51500,51500,1
20240318,143700,15534800,51500,51500,51500,51500,1
20240318,143600,15483300,51500,51500,51500,51500,36
20240318,143500,13629300,51700,51700,51700,51700,0
20240318,143400,13629300,51700,51700,51700,51700,0
20240318,143300,13629300,51700,51700,51700,51700,0
20240318,143200,13629300,51700,51700,51700,51700,0
20240318,143100,13629300,51700,51700,51700,51700,0
20240318,143000,13629300,51700,51700,51700,51700,0
20240318,142900,13629300,51700,51700,51700,51700,0
20240318,142800,13629300,51700,51700,51700,51700,0
20240318,142700,13629300,51700,51700,51700,51700,0
20240318,142600,13629300,51700,51700,51700,51700,0
20240318,142500,13629300,51700,51700,51700,51700,2
20240318,142400,13525900,51500,51500,51500,51500,0
20240318,142300,13525900,51500,51500,51500,51500,0
20240318,142200,13525900,51500,51500,51500,51500,0
20240318,142100,13525900,51500,51600,51600,51500,45
20240318,142000,11205700,51700,51700,51700,51700,0
20240318,141900,11205700,51700,51700,51700,51700,0
20240318,141800,11205700,51700,51700,51700,51700,0
20240318,141700,11205700,51700,51700,51700,51700,0
20240318,141600,11205700,51700,51700,51700,51700,1
20240318,141500,11154000,51700,51700,51700,51700,0
20240318,141400,11154000,51700,51700,51700,51700,0
20240318,141300,11154000,51700,51700,51700,51700,0
20240318,141200,11154000,51700,51700,51700,51700,0
20240318,141100,11154000,51700,51700,51700,51700,0
20240318,141000,11154000,51700,51700,51700,51700,0
20240318,140900,11154000,51700,51700,51700,51700,0
20240318,140800,11154000,51700,51700,51700,51700,0
20240318,140700,11154000,51700,51700,51700,51700,0
20240318,140600,11154000,51700,51700,51700,51700,0
20240318,140500,11154000,51700,51700,51700,51700,0
20240318,140400,11154000,51700,51700,51700,51700,0
20240318,140300,11154000,51700,51700,51700,51700,0
20240318,140200,11154000,51700,51700,51700,51700,0
20240318,140100,11154000,51700,51700,51700,51700,0
20240318,140000,11154000,51700,51700,51700,51700,0
20240318,135900,11154000,51700,51700,51700,51700,0
20240318,135800,11154000,51700,51700,51700,51700,1
20240318,135700,11102300,51700,51700,51700,51700,5
20240318,135600,10843800,51700,51700,51700,51700,11
20240318,135500,10275100,51700,51700,51700,51700,0
20240318,135400,10275100,51700,51700,51700,51700,0
20240318,135300,10275100,51700,51700,51700,51700,0
20240318,135200,10275100,51700,51700,51700,51700,0
20240318,135100,10275100,51700,51700,51700,51700,0
20240318,135000,10275100,51700,51700,51700,51700,0
20240318,134900,10275100,51700,51700,51700,51700,0
20240318,134800,10275100,51700,51700,51700,51700,0
20240318,134700,10275100,51700,51700,51700,51700,0
20240318,134600,10275100,51700,51700,51700,51700,0
20240318,134500,10275100,51700,51700,51700,51700,0
20240318,134400,10275100,51700,51700,51700,51700,0
20240318,134300,10275100,51700,51700,51700,51700,0
20240318,134200,10275100,51700,51700,51700,51700,0
20240318,134100,10275100,51700,51700,51700,51700,0
20240318,134000,10275100,51700,51700,51700,51700,0
20240318,133900,10275100,51700,51700,51700,51700,0
20240318,133800,10275100,51700,51700,51700,51700,0
20240318,133700,10275100,51700,51700,51700,51700,0
20240318,133600,10275100,51700,51700,51700,51700,0
20240318,133500,10275100,51700,51700,51700,51700,0
20240318,133400,10275100,51700,51700,51700,51700,0
20240318,133300,10275100,51700,51700,51700,51700,0
20240318,133200,10275100,51700,51700,51700,51700,0
20240318,133100,10275100,51700,51700,51700,51700,0
20240318,133000,10275100,51700,51700,51700,51700,0
20240318,132900,10275100,51700,51700,51700,51700,0
20240318,132800,10275100,51700,51700,51700,51700,0
20240318,132700,10275100,51700,51700,51700,51700,0
20240318,132600,10275100,51700,51700,51700,51700,0
20240318,132500,10275100,51700,51700,51700,51700,0
20240318,132400,10275100,51700,51700,51700,51700,0
20240318,132300,10275100,51700,51700,51700,51700,0
20240318,132200,10275100,51700,51700,51700,51700,3
20240318,132100,10120000,51900,51900,51900,51900,0
20240318,132000,10120000,51900,51900,51900,51900,0
20240318,131900,10120000,51900,51900,51900,51900,0
20240318,131800,10120000,51900,51900,51900,51900,0
20240318,131700,10120000,51900,51900,51900,51900,0
20240318,131600,10120000,51900,51900,51900,51900,0
20240318,131500,10120000,51900,51900,51900,51900,0
20240318,131400,10120000,51900,51900,51900,51900,0
20240318,131300,10120000,51900,51900,51900,51900,0
20240318,131200,10120000,51900,51900,51900,51900,0
20240318,131100,10120000,51900,51900,51900,51900,0
20240318,131000,10120000,51900,51900,51900,51900,0
20240318,130900,10120000,51900,51900,51900,51900,0
20240318,130800,10120000,51900,51900,51900,51900,0
20240318,130700,10120000,51900,51900,51900,51900,0
20240318,130600,10120000,51900,51900,51900,51900,0
20240318,130500,10120000,51900,51900,51900,51900,0
20240318,130400,10120000,51900,51900,51900,51900,0
20240318,130300,10120000,51900,51900,51900,51900,0
20240318,130200,10120000,51900,51900,51900,51900,3
20240318,130100,9964300,51900,51900,51900,51900,0
20240318,130000,9964300,51900,51900,51900,51900,1
20240318,125900,9912400,51800,51800,51800,51800,10
20240318,125800,9394400,51900,51900,51900,51900,0
20240318,125700,9394400,51900,51900,51900,51900,0
20240318,125600,9394400,51900,51900,51900,51900,0
20240318,125500,9394400,51900,51900,51900,51900,1
20240318,125400,9342500,51900,51900,51900,51900,0
20240318,125300,9342500,51900,51900,51900,51900,0
20240318,125200,9342500,51900,51900,51900,51900,0
20240318,125100,9342500,51900,51900,51900,51900,0
20240318,125000,9342500,51900,51900,51900,51900,0
20240318,124900,9342500,51900,51900,51900,51900,0
20240318,124800,9342500,51900,51900,51900,51900,0
20240318,124700,9342500,51900,51900,51900,51900,0
20240318,124600,9342500,51900,51900,51900,51900,0
20240318,124500,9342500,51900,51900,51900,51900,0
20240318,124400,9342500,51900,51900,51900,51900,0
20240318,124300,9342500,51900,51900,51900,51900,0
20240318,124200,9342500,51900,51900,51900,51900,0
20240318,124100,9342500,51900,51900,51900,51900,1
20240318,124000,9290600,51900,51900,51900,51900,0
20240318,123900,9290600,51900,51900,51900,51900,0
20240318,123800,9290600,51900,51900,51900,51900,0
20240318,123700,9290600,51900,51900,51900,51900,0
20240318,123600,9290600,51900,51900,51900,51900,0
20240318,123500,9290600,51900,51900,51900,51900,0
20240318,123400,9290600,51900,51900,51900,51900,0
20240318,123300,9290600,51900,51900,51900,51900,0
20240318,123200,9290600,51900,51900,51900,51900,0
20240318,123100,9290600,51900,51900,51900,51900,0
20240318,123000,9290600,51900,51900,51900,51900,0
20240318,122900,9290600,51900,51900,51900,51900,0
20240318,122800,9290600,51900,51900,51900,51900,0
20240318,122700,9290600,51900,51900,51900,51900,1
20240318,122600,9238700,51900,51900,51900,51900,0
20240318,122500,9238700,51900,51900,51900,51900,0
20240318,122400,9238700,51900,51900,51900,51900,0
20240318,122300,9238700,51900,51900,51900,51900,0
20240318,122200,9238700,51900,51900,51900,51900,0
20240318,122100,9238700,51900,51900,51900,51900,0
20240318,122000,9238700,51900,51900,51900,51900,0
20240318,121900,9238700,51900,51900,51900,51900,0
20240318,121800,9238700,51900,51900,51900,51900,0
20240318,121700,9238700,51900,51900,51900,51900,0
20240318,121600,9238700,51900,51900,51900,51900,0
20240318,121500,9238700,51900,51900,51900,51900,0
20240318,121400,9238700,51900,51900,51900,51900,0
20240318,121300,9238700,51900,51900,51900,51900,0
20240318,121200,9238700,51900,51900,51900,51900,0
20240318,121100,9238700,51900,51900,51900,51900,0
20240318,121000,9238700,51900,51900,51900,51900,0
20240318,120900,9238700,51900,51900,51900,51900,0
20240318,120800,9238700,51900,51900,51900,51900,0
20240318,120700,9238700,51900,51900,51900,51900,0
20240318,120600,9238700,51900,51900,51900,51900,0
20240318,120500,9238700,51900,51900,51900,51900,0
20240318,120400,9238700,51900,51900,51900,51900,0
20240318,120300,9238700,51900,51900,51900,51900,0
20240318,120200,9238700,51900,51900,51900,51900,0
20240318,120100,9238700,51900,51900,51900,51900,0
20240318,120000,9238700,51900,51900,51900,51900,1
20240318,115900,9186800,51900,51900,51900,51900,0
20240318,115800,9186800,51900,51900,51900,51900,0
20240318,115700,9186800,51900,51900,51900,51900,0
20240318,115600,9186800,51900,51900,51900,51900,0
20240318,115500,9186800,51900,51900,51900,51900,0
20240318,115400,9186800,51900,51900,51900,51900,0
20240318,115300,9186800,51900,51900,51900,51900,0
20240318,115200,9186800,51900,51900,51900,51900,0
20240318,115100,9186800,51900,51900,51900,51900,0
20240318,115000,9186800,51900,51900,51900,51900,0
20240318,114900,9186800,51900,51900,51900,51900,0
20240318,114800,9186800,51900,51900,51900,51900,0
20240318,114700,9186800,51900,51900,51900,51900,0
20240318,114600,9186800,51900,51900,51900,51900,0
20240318,114500,9186800,51900,51900,51900,51900,0
20240318,114400,9186800,51900,51900,51900,51900,0
20240318,114300,9186800,51900,51900,51900,51900,0
20240318,114200,9186800,51900,51900,51900,51900,0
20240318,114100,9186800,51900,51900,51900,51900,0
20240318,114000,9186800,51900,51900,51900,51900,0
20240318,113900,9186800,51900,51900,51900,51900,0
20240318,113800,9186800,51900,51900,51900,51900,0
20240318,113700,9186800,51900,51900,51900,51900,0
20240318,113600,9186800,51900,51900,51900,51900,0
20240318,113500,9186800,51900,51900,51900,51900,0
20240318,113400,9186800,51900,51900,51900,51900,0
20240318,113300,9186800,51900,51900,51900,51900,0
20240318,113200,9186800,51900,51900,51900,51900,0
20240318,113100,9186800,51900,51900,51900,51900,0
20240318,113000,9186800,51900,51900,51900,51900,0
20240318,112900,9186800,51900,51900,51900,51900,0
20240318,112800,9186800,51900,51900,51900,51900,0
20240318,112700,9186800,51900,51900,51900,51900,0
20240318,112600,9186800,51900,51900,51900,51900,0
20240318,112500,9186800,51900,51900,51900,51900,0
20240318,112400,9186800,51900,51900,51900,51900,0
20240318,112300,9186800,51900,51900,51900,51900,0
20240318,112200,9186800,51900,51900,51900,51900,0
20240318,112100,9186800,51900,51900,51900,51900,0
20240318,112000,9186800,51900,51900,51900,51900,0
20240318,111900,9186800,51900,51900,51900,51900,0
20240318,111800,9186800,51900,51900,51900,51900,0
20240318,111700,9186800,51900,51900,51900,51900,0
20240318,111600,9186800,51900,51900,51900,51900,0
20240318,111500,9186800,51900,51900,51900,51900,0
20240318,111400,9186800,51900,51900,51900,51900,0
20240318,111300,9186800,51900,51900,51900,51900,0
20240318,111200,9186800,51900,51900,51900,51900,0
20240318,111100,9186800,51900,51900,51900,51900,0
20240318,111000,9186800,51900,51900,51900,51900,0
20240318,110900,9186800,51900,51900,51900,51900,0
20240318,110800,9186800,51900,51900,51900,51900,0
20240318,110700,9186800,51900,51900,51900,51900,0
20240318,110600,9186800,51900,51900,51900,51900,0
20240318,110500,9186800,51900,51900,51900,51900,0
20240318,110400,9186800,51900,51900,51900,51900,31
20240318,110300,7577900,51900,51900,51900,51900,0
20240318,110200,7577900,51900,51900,51900,51900,0
20240318,110100,7577900,51900,51900,51900,51900,0
20240318,110000,7577900,51900,51900,51900,51900,0
20240318,105900,7577900,51900,51900,51900,51900,0
20240318,105800,7577900,51900,51900,51900,51900,96
20240318,105700,2595500,51900,51900,51900,51900,0
20240318,105600,2595500,51900,51900,51900,51900,0
20240318,105500,2595500,51900,51900,51900,51900,0
20240318,105400,2595500,51900,51900,51900,51900,0
20240318,105300,2595500,51900,51900,51900,51900,0
20240318,105200,2595500,51900,51900,51900,51900,0
20240318,105100,2595500,51900,51900,51900,51900,0
20240318,105000,2595500,51900,51900,51900,51900,0
20240318,104900,2595500,51900,51900,51900,51900,0
20240318,104800,2595500,51900,51900,51900,51900,0
20240318,104700,2595500,51900,51900,51900,51900,7
20240318,104600,2232200,52000,52000,52000,52000,0
20240318,104500,2232200,52000,52000,52000,52000,0
20240318,104400,2232200,52000,52000,52000,52000,0
20240318,104300,2232200,52000,52000,52000,52000,0
20240318,104200,2232200,52000,52000,52000,52000,0
20240318,104100,2232200,52000,52000,52000,52000,0
20240318,104000,2232200,52000,52000,52000,52000,0
20240318,103900,2232200,52000,52000,52000,52000,0
20240318,103800,2232200,52000,52000,52000,52000,0
20240318,103700,2232200,52000,52000,52000,52000,0
20240318,103600,2232200,52000,52000,52000,52000,0
20240318,103500,2232200,52000,52000,52000,52000,0
20240318,103400,2232200,52000,52000,52000,52000,0
20240318,103300,2232200,52000,52000,52000,52000,0
20240318,103200,2232200,52000,52000,52000,52000,0
20240318,103100,2232200,52000,52000,52000,52000,0
20240318,103000,2232200,52000,52000,52000,52000,0
20240318,102900,2232200,52000,52000,52000,52000,0
20240318,102800,2232200,52000,52000,52000,52000,0
20240318,102700,2232200,52000,52000,52000,52000,0
20240318,102600,2232200,52000,52000,52000,52000,0
20240318,102500,2232200,52000,52000,52000,52000,0
20240318,102400,2232200,52000,52000,52000,52000,0
20240318,102300,2232200,52000,52000,52000,52000,0
20240318,102200,2232200,52000,52000,52000,52000,0
20240318,102100,2232200,52000,52000,52000,52000,1
20240318,102000,2180200,52300,52300,52300,52300,0
20240318,101900,2180200,52300,52300,52300,52300,0
20240318,101800,2180200,52300,52300,52300,52300,0
20240318,101700,2180200,52300,52300,52300,52300,0
20240318,101600,2180200,52300,52300,52300,52300,0
20240318,101500,2180200,52300,52300,52300,52300,0
20240318,101400,2180200,52300,52300,52300,52300,0
20240318,101300,2180200,52300,52300,52300,52300,0
20240318,101200,2180200,52300,52300,52300,52300,1
20240318,101100,2127900,51900,51900,51900,51900,0
20240318,101000,2127900,51900,51900,51900,51900,0
20240318,100900,2127900,51900,51900,51900,51900,0
20240318,100800,2127900,51900,51900,51900,51900,0
20240318,100700,2127900,51900,51900,51900,51900,0
20240318,100600,2127900,51900,51900,51900,51900,0
20240318,100500,2127900,51900,51900,51900,51900,0
20240318,100400,2127900,51900,51900,51900,51900,0
20240318,100300,2127900,51900,51900,51900,51900,0
20240318,100200,2127900,51900,51900,51900,51900,0
20240318,100100,2127900,51900,51900,51900,51900,0
20240318,100000,2127900,51900,51900,51900,51900,0
20240318,095900,2127900,51900,51900,51900,51900,0
20240318,095800,2127900,51900,51900,51900,51900,0
20240318,095700,2127900,51900,51900,51900,51900,0
20240318,095600,2127900,51900,51900,51900,51900,0
20240318,095500,2127900,51900,51900,51900,51900,0
20240318,095400,2127900,51900,51900,51900,51900,1
20240318,095300,2076000,51900,51900,51900,51900,0
20240318,095200,2076000,51900,51900,51900,51900,0
20240318,095100,2076000,51900,51900,51900,51900,0
20240318,095000,2076000,51900,51900,51900,51900,0
20240318,094900,2076000,51900,51900,51900,51900,0
20240318,094800,2076000,51900,51900,51900,51900,0
20240318,094700,2076000,51900,51900,51900,51900,0
20240318,094600,2076000,51900,51900,51900,51900,0
20240318,094500,2076000,51900,51900,51900,51900,0
20240318,094400,2076000,51900,51900,51900,51900,0
20240318,094300,2076000,51900,51900,51900,51900,0
20240318,094200,2076000,51900,51900,51900,51900,0
20240318,094100,2076000,51900,51900,51900,51900,0
20240318,094000,2076000,51900,51900,51900,51900,27
20240318,093900,674700,51900,51900,51900,51900,0
20240318,093800,674700,51900,51900,51900,51900,0
20240318,093700,674700,51900,51900,51900,51900,0
20240318,093600,674700,51900,51900,51900,51900,0
20240318,093500,674700,51900,51900,51900,51900,1
20240318,093400,622800,51900,51900,51900,51900,2
20240318,093300,519000,51900,51900,51900,51900,0
20240318,093200,519000,51900,51900,51900,51900,0
20240318,093100,519000,51900,51900,51900,51900,0
20240318,093000,519000,51900,51900,51900,51900,0
20240318,092900,519000,51900,51900,51900,51900,0
20240318,092800,519000,51900,51900,51900,51900,0
20240318,092700,519000,51900,51900,51900,51900,0
20240318,092600,519000,51900,51900,51900,51900,0
20240318,092500,519000,51900,51900,51900,51900,0
20240318,092400,519000,51900,51900,51900,51900,10
20240318,092300,0,52300,52300,52300,52300,0
20240318,092200,0,52300,52300,52300,52300,0
20240318,092100,0,52300,52300,52300,52300,0
20240318,092000,0,52300,52300,52300,52300,0
20240318,091900,0,52300,52300,52300,52300,0
20240318,091800,0,52300,52300,52300,52300,0
20240318,091700,0,52300,52300,52300,52300,0
20240318,091600,0,52300,52300,52300,52300,0
20240318,091500,0,52300,52300,52300,52300,0
20240318,091400,0,52300,52300,52300,52300,0
20240318,091300,0,52300,52300,52300,52300,0
20240318,091200,0,52300,52300,52300,52300,0
20240318,091100,0,52300,52300,52300,52300,0
20240318,091000,0,52300,52300,52300,52300,0
20240318,090900,0,52300,52300,52300,52300,0
20240318,090800,0,52300,52300,52300,52300,0
20240318,090700,0,52300,52300,52300,52300,0
20240318,090600,0,52300,52300,52300,52300,0
20240318,090500,0,52300,52300,52300,52300,0
20240318,090400,0,52300,52300,52300,52300,0
20240318,090300,0,52300,52300,52300,52300,0
20240318,090200,0,52300,52300,52300,52300,0
20240318,090100,0,52300,52300,52300,52300,0
20240318,090000,0,52300,52300,52300,52300,0