KissMeData/007160/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,184800,120025550,39300,39300,39300,39300,17
20240318,184700,120025550,39300,39300,39300,39300,0
20240318,184600,120025550,39300,39300,39300,39300,0
20240318,184500,120025550,39300,39300,39300,39300,0
20240318,184400,120025550,39300,39300,39300,39300,0
20240318,184300,120025550,39300,39300,39300,39300,0
20240318,184200,120025550,39300,39300,39300,39300,0
20240318,184100,120025550,39300,39300,39300,39300,0
20240318,184000,120025550,39300,39300,39300,39300,0
20240318,183900,120025550,39300,39300,39300,39300,0
20240318,183800,120025550,39300,39300,39300,39300,0
20240318,183700,120025550,39300,39300,39300,39300,0
20240318,183600,120025550,39300,39300,39300,39300,0
20240318,183500,120025550,39300,39300,39300,39300,0
20240318,183400,120025550,39300,39300,39300,39300,0
20240318,183300,120025550,39300,39300,39300,39300,0
20240318,183200,120025550,39300,39300,39300,39300,0
20240318,183100,120025550,39300,39300,39300,39300,0
20240318,183000,120025550,39300,39300,39300,39300,0
20240318,182900,120025550,39300,39300,39300,39300,0
20240318,182800,120025550,39300,39300,39300,39300,0
20240318,182700,120025550,39300,39300,39300,39300,0
20240318,182600,120025550,39300,39300,39300,39300,0
20240318,182500,120025550,39300,39300,39300,39300,0
20240318,182400,120025550,39300,39300,39300,39300,0
20240318,182300,120025550,39300,39300,39300,39300,0
20240318,182200,120025550,39300,39300,39300,39300,0
20240318,182100,120025550,39300,39300,39300,39300,0
20240318,182000,120025550,39300,39300,39300,39300,0
20240318,181900,120025550,39300,39300,39300,39300,0
20240318,181800,120025550,39300,39300,39300,39300,17
20240318,181700,120025550,39300,39300,39300,39300,0
20240318,181600,120025550,39300,39300,39300,39300,0
20240318,181500,120025550,39300,39300,39300,39300,0
20240318,181400,120025550,39300,39300,39300,39300,0
20240318,181300,120025550,39300,39300,39300,39300,0
20240318,181200,120025550,39300,39300,39300,39300,0
20240318,181100,120025550,39300,39300,39300,39300,0
20240318,181000,120025550,39300,39300,39300,39300,0
20240318,180900,120025550,39300,39300,39300,39300,0
20240318,180800,120025550,39300,39300,39300,39300,0
20240318,180700,120025550,39300,39300,39300,39300,0
20240318,180600,120025550,39300,39300,39300,39300,0
20240318,180500,120025550,39300,39300,39300,39300,0
20240318,180400,120025550,39300,39300,39300,39300,0
20240318,180300,120025550,39300,39300,39300,39300,0
20240318,180200,120025550,39300,39300,39300,39300,0
20240318,180100,120025550,39300,39300,39300,39300,0
20240318,180000,120025550,39300,39300,39300,39300,0
20240318,175900,120025550,39300,39300,39300,39300,0
20240318,175800,120025550,39300,39300,39300,39300,0
20240318,175700,120025550,39300,39300,39300,39300,0
20240318,175600,120025550,39300,39300,39300,39300,0
20240318,175500,120025550,39300,39300,39300,39300,0
20240318,175400,120025550,39300,39300,39300,39300,0
20240318,175300,120025550,39300,39300,39300,39300,0
20240318,175200,120025550,39300,39300,39300,39300,0
20240318,175100,120025550,39300,39300,39300,39300,0
20240318,175000,120025550,39300,39300,39300,39300,0
20240318,174900,120025550,39300,39300,39300,39300,0
20240318,174800,120025550,39300,39300,39300,39300,17
20240318,174700,120025550,39300,39300,39300,39300,0
20240318,174600,120025550,39300,39300,39300,39300,0
20240318,174500,120025550,39300,39300,39300,39300,0
20240318,174400,120025550,39300,39300,39300,39300,0
20240318,174300,120025550,39300,39300,39300,39300,0
20240318,174200,120025550,39300,39300,39300,39300,0
20240318,174100,120025550,39300,39300,39300,39300,0
20240318,174000,120025550,39300,39300,39300,39300,0
20240318,173900,120025550,39300,39300,39300,39300,0
20240318,173800,120025550,39300,39300,39300,39300,0
20240318,173700,120025550,39300,39300,39300,39300,0
20240318,173600,120025550,39300,39300,39300,39300,0
20240318,173500,120025550,39300,39300,39300,39300,0
20240318,173400,120025550,39300,39300,39300,39300,0
20240318,173300,120025550,39300,39300,39300,39300,0
20240318,173200,120025550,39300,39300,39300,39300,0
20240318,173100,120025550,39300,39300,39300,39300,0
20240318,173000,120025550,39300,39300,39300,39300,0
20240318,172900,120025550,39300,39300,39300,39300,0
20240318,172800,120025550,39300,39300,39300,39300,0
20240318,172700,120025550,39300,39300,39300,39300,0
20240318,172600,120025550,39300,39300,39300,39300,0
20240318,172500,120025550,39300,39300,39300,39300,0
20240318,172400,120025550,39300,39300,39300,39300,0
20240318,172300,120025550,39300,39300,39300,39300,0
20240318,172200,120025550,39300,39300,39300,39300,0
20240318,172100,120025550,39300,39300,39300,39300,0
20240318,172000,120025550,39300,39300,39300,39300,0
20240318,171900,120025550,39300,39300,39300,39300,0
20240318,171800,120025550,39300,39300,39300,39300,17
20240318,171700,120025550,39300,39300,39300,39300,0
20240318,171600,120025550,39300,39300,39300,39300,0
20240318,171500,120025550,39300,39300,39300,39300,0
20240318,171400,120025550,39300,39300,39300,39300,0
20240318,171300,120025550,39300,39300,39300,39300,0
20240318,171200,120025550,39300,39300,39300,39300,0
20240318,171100,120025550,39300,39300,39300,39300,0
20240318,171000,120025550,39300,39300,39300,39300,0
20240318,170900,120025550,39300,39300,39300,39300,0
20240318,170800,120025550,39300,39300,39300,39300,0
20240318,170700,120025550,39300,39300,39300,39300,0
20240318,170600,120025550,39300,39300,39300,39300,0
20240318,170500,120025550,39300,39300,39300,39300,0
20240318,170400,120025550,39300,39300,39300,39300,0
20240318,170300,120025550,39300,39300,39300,39300,0
20240318,170200,120025550,39300,39300,39300,39300,0
20240318,170100,120025550,39300,39300,39300,39300,0
20240318,170000,120025550,39300,39300,39300,39300,0
20240318,165900,120025550,39300,39300,39300,39300,0
20240318,165800,120025550,39300,39300,39300,39300,0
20240318,165700,120025550,39300,39300,39300,39300,0
20240318,165600,120025550,39300,39300,39300,39300,0
20240318,165500,120025550,39300,39300,39300,39300,0
20240318,165400,120025550,39300,39300,39300,39300,0
20240318,165300,120025550,39300,39300,39300,39300,0
20240318,165200,120025550,39300,39300,39300,39300,0
20240318,165100,120025550,39300,39300,39300,39300,0
20240318,165000,120025550,39300,39300,39300,39300,0
20240318,164900,120025550,39300,39300,39300,39300,0
20240318,164800,120025550,39300,39300,39300,39300,17
20240318,164700,120025550,39300,39300,39300,39300,0
20240318,164600,120025550,39300,39300,39300,39300,0
20240318,164500,120025550,39300,39300,39300,39300,0
20240318,164400,120025550,39300,39300,39300,39300,0
20240318,164300,120025550,39300,39300,39300,39300,0
20240318,164200,120025550,39300,39300,39300,39300,0
20240318,164100,120025550,39300,39300,39300,39300,0
20240318,164000,120025550,39300,39300,39300,39300,0
20240318,163900,120025550,39300,39300,39300,39300,0
20240318,163800,120025550,39300,39300,39300,39300,0
20240318,163700,120025550,39300,39300,39300,39300,0
20240318,163600,120025550,39300,39300,39300,39300,0
20240318,163500,120025550,39300,39300,39300,39300,0
20240318,163400,120025550,39300,39300,39300,39300,0
20240318,163300,120025550,39300,39300,39300,39300,0
20240318,163200,120025550,39300,39300,39300,39300,0
20240318,163100,120025550,39300,39300,39300,39300,0
20240318,163000,120025550,39300,39300,39300,39300,0
20240318,162900,120025550,39300,39300,39300,39300,0
20240318,162800,120025550,39300,39300,39300,39300,0
20240318,162700,120025550,39300,39300,39300,39300,0
20240318,162600,120025550,39300,39300,39300,39300,0
20240318,162500,120025550,39300,39300,39300,39300,0
20240318,162400,120025550,39300,39300,39300,39300,0
20240318,162300,120025550,39300,39300,39300,39300,0
20240318,162200,120025550,39300,39300,39300,39300,0
20240318,162100,120025550,39300,39300,39300,39300,0
20240318,162000,120025550,39300,39300,39300,39300,0
20240318,161900,120025550,39300,39300,39300,39300,0
20240318,161800,120025550,39300,39300,39300,39300,17
20240318,161700,120025550,39300,39300,39300,39300,0
20240318,161600,120025550,39300,39300,39300,39300,0
20240318,161500,120025550,39300,39300,39300,39300,0
20240318,161400,120025550,39300,39300,39300,39300,0
20240318,161300,120025550,39300,39300,39300,39300,0
20240318,161200,120025550,39300,39300,39300,39300,0
20240318,161100,120025550,39300,39300,39300,39300,0
20240318,161000,120025550,39300,39300,39300,39300,0
20240318,160900,120025550,39300,39300,39300,39300,0
20240318,160800,120025550,39300,39300,39300,39300,0
20240318,160700,120025550,39300,39300,39300,39300,0
20240318,160600,120025550,39300,39300,39300,39300,0
20240318,160500,120025550,39300,39300,39300,39300,0
20240318,160400,120025550,39300,39300,39300,39300,0
20240318,160300,120025550,39300,39300,39300,39300,0
20240318,160200,120025550,39300,39300,39300,39300,0
20240318,160100,120025550,39300,39300,39300,39300,0
20240318,160000,120025550,39300,39300,39300,39300,0
20240318,155900,120025550,39300,39300,39300,39300,0
20240318,155800,120025550,39300,39300,39300,39300,0
20240318,155700,120025550,39300,39300,39300,39300,0
20240318,155600,120025550,39300,39300,39300,39300,0
20240318,155500,120025550,39300,39300,39300,39300,0
20240318,155400,120025550,39300,39300,39300,39300,0
20240318,155300,120025550,39300,39300,39300,39300,0
20240318,155200,120025550,39300,39300,39300,39300,0
20240318,155100,120025550,39300,39300,39300,39300,0
20240318,155000,120025550,39300,39300,39300,39300,0
20240318,154900,120025550,39300,39300,39300,39300,0
20240318,154800,120025550,39300,39300,39300,39300,17
20240318,154700,120025550,39300,39300,39300,39300,0
20240318,154600,120025550,39300,39300,39300,39300,0
20240318,154500,120025550,39300,39300,39300,39300,0
20240318,154400,120025550,39300,39300,39300,39300,0
20240318,154300,120025550,39300,39300,39300,39300,0
20240318,154200,120025550,39300,39300,39300,39300,0
20240318,154100,120025550,39300,39300,39300,39300,0
20240318,154000,120025550,39300,39300,39300,39300,0
20240318,153900,120025550,39300,39300,39300,39300,0
20240318,153800,120025550,39300,39300,39300,39300,0
20240318,153700,120025550,39300,39300,39300,39300,0
20240318,153600,120025550,39300,39300,39300,39300,0
20240318,153500,120025550,39300,39300,39300,39300,0
20240318,153400,120025550,39300,39300,39300,39300,0
20240318,153300,120025550,39300,39300,39300,39300,0
20240318,153200,120025550,39300,39300,39300,39300,0
20240318,153100,120025550,39300,39300,39300,39300,0
20240318,153000,120025550,39300,39300,39300,39300,17
20240318,152900,119357450,39300,39300,39300,39300,0
20240318,152800,119357450,39300,39300,39300,39300,0
20240318,152700,119357450,39300,39300,39300,39300,0
20240318,152600,119357450,39300,39300,39300,39300,0
20240318,152500,119357450,39300,39300,39300,39300,0
20240318,152400,119357450,39300,39300,39300,39300,0
20240318,152300,119357450,39300,39300,39300,39300,0
20240318,152200,119357450,39300,39300,39300,39300,0
20240318,152100,119357450,39300,39300,39300,39300,0
20240318,152000,119357450,39300,39300,39300,39300,0
20240318,151900,119357450,39300,39300,39300,39300,1
20240318,151800,119318150,39250,39250,39250,39250,1
20240318,151700,119278900,39200,39200,39200,39200,0
20240318,151600,119278900,39200,39200,39200,39200,0
20240318,151500,119278900,39200,39200,39200,39200,0
20240318,151400,119278900,39200,39100,39200,39100,19
20240318,151300,118535900,39100,39100,39100,39100,1
20240318,151200,118496800,39000,39000,39000,39000,0
20240318,151100,118496800,39000,39000,39000,39000,6
20240318,151000,118262800,39000,39000,39000,39000,1
20240318,150900,118223800,39100,39100,39100,39100,0
20240318,150800,118223800,39100,39100,39100,39100,0
20240318,150700,118223800,39100,39100,39100,39100,0
20240318,150600,118223800,39100,39050,39100,39000,38
20240318,150500,116741200,39050,39050,39050,39050,0
20240318,150400,116741200,39050,39050,39050,39050,0
20240318,150300,116741200,39050,39050,39050,39050,0
20240318,150200,116741200,39050,39050,39050,39050,0
20240318,150100,116741200,39050,39050,39050,39050,161
20240318,150000,110454150,39050,39050,39050,39050,0
20240318,145900,110454150,39050,39050,39050,39050,0
20240318,145800,110454150,39050,39050,39050,39050,0
20240318,145700,110454150,39050,39050,39050,39050,0
20240318,145600,110454150,39050,39050,39050,39050,0
20240318,145500,110454150,39050,39050,39050,39050,0
20240318,145400,110454150,39050,39050,39050,39050,0
20240318,145300,110454150,39050,39050,39050,39050,0
20240318,145200,110454150,39050,39050,39050,39050,0
20240318,145100,110454150,39050,39050,39050,39050,0
20240318,145000,110454150,39050,39050,39050,39050,0
20240318,144900,110454150,39050,39050,39050,39050,0
20240318,144800,110454150,39050,39050,39050,39050,0
20240318,144700,110454150,39050,39050,39050,39050,0
20240318,144600,110454150,39050,39050,39050,39050,0
20240318,144500,110454150,39050,39050,39050,39050,0
20240318,144400,110454150,39050,39050,39050,39050,0
20240318,144300,110454150,39050,39050,39050,39050,0
20240318,144200,110454150,39050,39050,39050,39050,0
20240318,144100,110454150,39050,39050,39050,39050,0
20240318,144000,110454150,39050,39050,39050,39050,0
20240318,143900,110454150,39050,39050,39050,39050,0
20240318,143800,110454150,39050,39050,39050,39050,1
20240318,143700,110415100,39000,39000,39000,39000,0
20240318,143600,110415100,39000,39000,39000,39000,0
20240318,143500,110415100,39000,39000,39000,39000,0
20240318,143400,110415100,39000,39000,39000,39000,0
20240318,143300,110415100,39000,39000,39000,39000,0
20240318,143200,110415100,39000,39000,39000,39000,0
20240318,143100,110415100,39000,39000,39000,39000,0
20240318,143000,110415100,39000,39000,39000,39000,0
20240318,142900,110415100,39000,39000,39000,39000,0
20240318,142800,110415100,39000,39000,39000,39000,0
20240318,142700,110415100,39000,39000,39000,39000,2
20240318,142600,110337100,39000,39000,39000,39000,0
20240318,142500,110337100,39000,39000,39000,39000,0
20240318,142400,110337100,39000,39000,39000,39000,0
20240318,142300,110337100,39000,39000,39000,39000,10
20240318,142200,109947100,39000,39000,39000,39000,0
20240318,142100,109947100,39000,39000,39000,39000,0
20240318,142000,109947100,39000,39000,39000,39000,0
20240318,141900,109947100,39000,39000,39000,39000,4
20240318,141800,109791100,39000,39000,39000,39000,0
20240318,141700,109791100,39000,39000,39000,39000,0
20240318,141600,109791100,39000,39000,39000,39000,0
20240318,141500,109791100,39000,39000,39000,39000,35
20240318,141400,108426100,39050,39050,39050,39050,0
20240318,141300,108426100,39050,39050,39050,39050,0
20240318,141200,108426100,39050,39050,39050,39050,0
20240318,141100,108426100,39050,39050,39050,39050,0
20240318,141000,108426100,39050,39050,39050,39050,0
20240318,140900,108426100,39050,39050,39050,39050,0
20240318,140800,108426100,39050,39050,39050,39050,0
20240318,140700,108426100,39050,39050,39050,39050,0
20240318,140600,108426100,39050,39050,39050,39050,4
20240318,140500,108269900,39100,39050,39100,39050,18
20240318,140400,107566600,39000,39000,39000,39000,0
20240318,140300,107566600,39000,39000,39000,39000,0
20240318,140200,107566600,39000,39000,39000,39000,0
20240318,140100,107566600,39000,39000,39000,39000,0
20240318,140000,107566600,39000,39000,39000,39000,0
20240318,135900,107566600,39000,39000,39000,39000,0
20240318,135800,107566600,39000,39000,39000,39000,0
20240318,135700,107566600,39000,39000,39000,39000,0
20240318,135600,107566600,39000,39000,39000,39000,0
20240318,135500,107566600,39000,39000,39000,39000,0
20240318,135400,107566600,39000,39000,39000,39000,0
20240318,135300,107566600,39000,39000,39000,39000,39
20240318,135200,106045600,39000,39000,39000,39000,0
20240318,135100,106045600,39000,39000,39000,39000,0
20240318,135000,106045600,39000,39000,39000,39000,0
20240318,134900,106045600,39000,39000,39000,39000,0
20240318,134800,106045600,39000,39000,39000,39000,0
20240318,134700,106045600,39000,39000,39000,39000,0
20240318,134600,106045600,39000,39000,39000,39000,0
20240318,134500,106045600,39000,39000,39000,39000,0
20240318,134400,106045600,39000,39000,39000,39000,0
20240318,134300,106045600,39000,39000,39000,39000,6
20240318,134200,105811600,39000,39000,39000,39000,6
20240318,134100,105577600,38950,38950,38950,38950,0
20240318,134000,105577600,38950,38950,38950,38950,0
20240318,133900,105577600,38950,38950,38950,38950,0
20240318,133800,105577600,38950,38950,38950,38950,0
20240318,133700,105577600,38950,38950,38950,38950,106
20240318,133600,101448900,38950,38950,38950,38950,128
20240318,133500,96463300,38950,38950,38950,38950,0
20240318,133400,96463300,38950,38950,38950,38950,0
20240318,133300,96463300,38950,38950,38950,38950,0
20240318,133200,96463300,38950,38950,38950,38950,0
20240318,133100,96463300,38950,38950,38950,38950,20
20240318,133000,95684300,38950,38950,38950,38950,0
20240318,132900,95684300,38950,38950,38950,38950,0
20240318,132800,95684300,38950,38950,38950,38950,4
20240318,132700,95528500,38950,38950,38950,38950,0
20240318,132600,95528500,38950,38950,38950,38950,0
20240318,132500,95528500,38950,38950,38950,38950,0
20240318,132400,95528500,38950,38950,38950,38950,0
20240318,132300,95528500,38950,38950,38950,38950,0
20240318,132200,95528500,38950,38950,38950,38950,0
20240318,132100,95528500,38950,38950,38950,38950,0
20240318,132000,95528500,38950,38950,38950,38950,0
20240318,131900,95528500,38950,38950,38950,38950,0
20240318,131800,95528500,38950,38950,38950,38950,0
20240318,131700,95528500,38950,38950,38950,38950,0
20240318,131600,95528500,38950,38950,38950,38950,0
20240318,131500,95528500,38950,38950,38950,38950,1
20240318,131400,95489550,38900,38900,38900,38900,0
20240318,131300,95489550,38900,38900,38900,38900,0
20240318,131200,95489550,38900,38900,38900,38900,0
20240318,131100,95489550,38900,38900,38900,38900,0
20240318,131000,95489550,38900,38900,38900,38900,115
20240318,130900,91016050,38900,39000,39000,38900,617
20240318,130800,66959650,39000,39000,39000,39000,6
20240318,130700,66725650,39050,39050,39050,39050,0
20240318,130600,66725650,39050,39050,39050,39050,25
20240318,130500,65749400,39050,39050,39050,39050,132
20240318,130400,60594800,39050,39050,39050,39050,0
20240318,130300,60594800,39050,39200,39200,39050,569
20240318,130200,38296450,39250,39250,39250,39250,0
20240318,130100,38296450,39250,39250,39250,39250,0
20240318,130000,38296450,39250,39250,39250,39250,0
20240318,125900,38296450,39250,39250,39250,39250,1
20240318,125800,38257200,39200,39200,39200,39200,0
20240318,125700,38257200,39200,39200,39200,39200,0
20240318,125600,38257200,39200,39200,39200,39200,0
20240318,125500,38257200,39200,39200,39200,39200,0
20240318,125400,38257200,39200,39200,39200,39200,0
20240318,125300,38257200,39200,39200,39200,39200,0
20240318,125200,38257200,39200,39200,39200,39200,0
20240318,125100,38257200,39200,39200,39200,39200,0
20240318,125000,38257200,39200,39200,39200,39200,0
20240318,124900,38257200,39200,39200,39200,39200,0
20240318,124800,38257200,39200,39200,39200,39200,0
20240318,124700,38257200,39200,39200,39200,39200,0
20240318,124600,38257200,39200,39200,39200,39200,0
20240318,124500,38257200,39200,39200,39200,39200,0
20240318,124400,38257200,39200,39200,39200,39200,0
20240318,124300,38257200,39200,39200,39200,39200,0
20240318,124200,38257200,39200,39200,39200,39200,0
20240318,124100,38257200,39200,39200,39200,39200,0
20240318,124000,38257200,39200,39200,39200,39200,1
20240318,123900,38218000,39200,39200,39200,39200,0
20240318,123800,38218000,39200,39200,39200,39200,0
20240318,123700,38218000,39200,39200,39200,39200,0
20240318,123600,38218000,39200,39200,39200,39200,0
20240318,123500,38218000,39200,39200,39200,39200,0
20240318,123400,38218000,39200,39200,39200,39200,0
20240318,123300,38218000,39200,39200,39200,39200,18
20240318,123200,37512400,39250,39250,39250,39250,0
20240318,123100,37512400,39250,39250,39250,39250,0
20240318,123000,37512400,39250,39250,39250,39250,0
20240318,122900,37512400,39250,39250,39250,39250,47
20240318,122800,35667650,39200,39200,39200,39200,0
20240318,122700,35667650,39200,39200,39200,39200,0
20240318,122600,35667650,39200,39200,39200,39200,0
20240318,122500,35667650,39200,39250,39250,39200,143
20240318,122400,30057050,39300,39300,39300,39300,10
20240318,122300,29664050,39200,39200,39200,39200,0
20240318,122200,29664050,39200,39200,39200,39200,0
20240318,122100,29664050,39200,39200,39200,39200,0
20240318,122000,29664050,39200,39200,39200,39200,0
20240318,121900,29664050,39200,39200,39200,39200,0
20240318,121800,29664050,39200,39200,39200,39200,0
20240318,121700,29664050,39200,39200,39200,39200,0
20240318,121600,29664050,39200,39200,39200,39200,0
20240318,121500,29664050,39200,39200,39200,39200,0
20240318,121400,29664050,39200,39200,39200,39200,8
20240318,121300,29350450,39300,39300,39300,39300,0
20240318,121200,29350450,39300,39300,39300,39300,0
20240318,121100,29350450,39300,39300,39300,39300,0
20240318,121000,29350450,39300,39300,39300,39300,18
20240318,120900,28643050,39350,39350,39350,39350,0
20240318,120800,28643050,39350,39350,39350,39350,0
20240318,120700,28643050,39350,39350,39350,39350,0
20240318,120600,28643050,39350,39350,39350,39350,0
20240318,120500,28643050,39350,39350,39350,39350,0
20240318,120400,28643050,39350,39350,39350,39350,1
20240318,120300,28603700,39300,39300,39300,39300,0
20240318,120200,28603700,39300,39300,39300,39300,3
20240318,120100,28485800,39300,39300,39300,39300,61
20240318,120000,26088500,39250,39250,39250,39250,0
20240318,115900,26088500,39250,39200,39250,39200,49
20240318,115800,24165300,39200,39200,39200,39200,0
20240318,115700,24165300,39200,39200,39200,39200,0
20240318,115600,24165300,39200,39200,39200,39200,0
20240318,115500,24165300,39200,39200,39200,39200,1
20240318,115400,24126100,39200,39200,39200,39200,0
20240318,115300,24126100,39200,39200,39200,39200,0
20240318,115200,24126100,39200,39200,39200,39200,0
20240318,115100,24126100,39200,39200,39200,39200,0
20240318,115000,24126100,39200,39200,39200,39200,0
20240318,114900,24126100,39200,39200,39200,39200,0
20240318,114800,24126100,39200,39200,39200,39200,2
20240318,114700,24047700,39200,39200,39200,39200,0
20240318,114600,24047700,39200,39200,39200,39200,0
20240318,114500,24047700,39200,39200,39200,39200,0
20240318,114400,24047700,39200,39200,39200,39200,6
20240318,114300,23812500,39200,39200,39200,39200,0
20240318,114200,23812500,39200,39200,39200,39200,0
20240318,114100,23812500,39200,39200,39200,39200,0
20240318,114000,23812500,39200,39200,39200,39200,0
20240318,113900,23812500,39200,39200,39200,39200,0
20240318,113800,23812500,39200,39200,39200,39200,0
20240318,113700,23812500,39200,39200,39200,39200,0
20240318,113600,23812500,39200,39200,39200,39200,5
20240318,113500,23616500,39200,39200,39200,39200,0
20240318,113400,23616500,39200,39200,39200,39200,0
20240318,113300,23616500,39200,39200,39200,39200,0
20240318,113200,23616500,39200,39200,39200,39200,10
20240318,113100,23224500,39250,39250,39250,39250,0
20240318,113000,23224500,39250,39250,39250,39250,0
20240318,112900,23224500,39250,39250,39250,39250,0
20240318,112800,23224500,39250,39200,39250,39200,75
20240318,112700,20281750,39200,39200,39200,39200,0
20240318,112600,20281750,39200,39200,39200,39200,1
20240318,112500,20242550,39150,39150,39150,39150,3
20240318,112400,20125100,39050,39050,39050,39050,0
20240318,112300,20125100,39050,39050,39050,39050,0
20240318,112200,20125100,39050,39050,39050,39050,0
20240318,112100,20125100,39050,39050,39050,39050,0
20240318,112000,20125100,39050,39050,39050,39050,0
20240318,111900,20125100,39050,39050,39050,39050,0
20240318,111800,20125100,39050,39050,39050,39050,0
20240318,111700,20125100,39050,39050,39050,39050,0
20240318,111600,20125100,39050,39050,39050,39050,0
20240318,111500,20125100,39050,39050,39050,39050,0
20240318,111400,20125100,39050,39050,39050,39050,0
20240318,111300,20125100,39050,39050,39050,39050,0
20240318,111200,20125100,39050,39050,39050,39050,1
20240318,111100,20086050,39100,39100,39100,39100,0
20240318,111000,20086050,39100,39100,39100,39100,0
20240318,110900,20086050,39100,39100,39100,39100,0
20240318,110800,20086050,39100,39100,39100,39100,2
20240318,110700,20007850,39050,39050,39050,39050,0
20240318,110600,20007850,39050,39050,39050,39050,0
20240318,110500,20007850,39050,39050,39050,39050,0
20240318,110400,20007850,39050,39050,39050,39050,0
20240318,110300,20007850,39050,39050,39050,39050,0
20240318,110200,20007850,39050,39050,39050,39050,0
20240318,110100,20007850,39050,39050,39050,39050,0
20240318,110000,20007850,39050,39050,39050,39050,0
20240318,105900,20007850,39050,39050,39050,39050,2
20240318,105800,19929750,39100,39100,39100,39100,0
20240318,105700,19929750,39100,39100,39100,39100,0
20240318,105600,19929750,39100,39100,39100,39100,0
20240318,105500,19929750,39100,39100,39100,39100,5
20240318,105400,19734250,39150,39150,39150,39150,0
20240318,105300,19734250,39150,39150,39150,39150,0
20240318,105200,19734250,39150,39150,39150,39150,0
20240318,105100,19734250,39150,39150,39150,39150,0
20240318,105000,19734250,39150,39150,39150,39150,3
20240318,104900,19616800,39100,39100,39100,39100,0
20240318,104800,19616800,39100,39100,39100,39100,0
20240318,104700,19616800,39100,39100,39100,39100,3
20240318,104600,19499500,39100,39100,39100,39100,2
20240318,104500,19421300,39100,39100,39100,39100,0
20240318,104400,19421300,39100,39100,39100,39100,0
20240318,104300,19421300,39100,39100,39100,39100,6
20240318,104200,19186700,39100,39150,39150,39100,71
20240318,104100,16407150,39150,39150,39150,39150,0
20240318,104000,16407150,39150,39150,39150,39150,0
20240318,103900,16407150,39150,39150,39150,39150,1
20240318,103800,16368000,39100,39100,39100,39100,0
20240318,103700,16368000,39100,39100,39100,39100,10
20240318,103600,15977000,39100,39100,39100,39100,0
20240318,103500,15977000,39100,39100,39100,39100,1
20240318,103400,15937900,39100,39100,39100,39100,4
20240318,103300,15781500,39100,39100,39100,39100,0
20240318,103200,15781500,39100,39100,39100,39100,0
20240318,103100,15781500,39100,39100,39100,39100,0
20240318,103000,15781500,39100,39100,39100,39100,1
20240318,102900,15742400,39100,39100,39100,39100,5
20240318,102800,15546900,39100,39100,39100,39100,1
20240318,102700,15507800,39100,39100,39100,39100,0
20240318,102600,15507800,39100,39100,39100,39100,1
20240318,102500,15468700,39150,39150,39150,39150,1
20240318,102400,15429550,39050,39050,39050,39050,0
20240318,102300,15429550,39050,39050,39050,39050,0
20240318,102200,15429550,39050,39050,39050,39050,1
20240318,102100,15390500,39050,39050,39050,39050,0
20240318,102000,15390500,39050,39050,39050,39050,0
20240318,101900,15390500,39050,39050,39050,39050,0
20240318,101800,15390500,39050,39050,39050,39050,0
20240318,101700,15390500,39050,39050,39050,39050,0
20240318,101600,15390500,39050,39050,39050,39050,0
20240318,101500,15390500,39050,39050,39050,39050,0
20240318,101400,15390500,39050,39050,39050,39050,2
20240318,101300,15312400,39050,39050,39050,39050,0
20240318,101200,15312400,39050,39050,39050,39050,1
20240318,101100,15273350,39050,39050,39050,39050,0
20240318,101000,15273350,39050,39050,39050,39050,0
20240318,100900,15273350,39050,39050,39050,39050,5
20240318,100800,15078100,39050,39050,39050,39050,5
20240318,100700,14882850,39050,39050,39050,39050,10
20240318,100600,14492350,39050,39050,39050,39050,0
20240318,100500,14492350,39050,39050,39050,39050,0
20240318,100400,14492350,39050,39050,39050,39050,0
20240318,100300,14492350,39050,39050,39050,39050,1
20240318,100200,14453300,39050,39050,39050,39050,0
20240318,100100,14453300,39050,39050,39050,39050,0
20240318,100000,14453300,39050,39050,39050,39050,1
20240318,095900,14414250,39050,39050,39050,39050,0
20240318,095800,14414250,39050,39050,39050,39050,1
20240318,095700,14375200,38950,38950,38950,38950,0
20240318,095600,14375200,38950,38950,38950,38950,0
20240318,095500,14375200,38950,38950,38950,38950,1
20240318,095400,14336250,38950,38950,38950,38950,0
20240318,095300,14336250,38950,38950,38950,38950,0
20240318,095200,14336250,38950,38950,38950,38950,0
20240318,095100,14336250,38950,38950,38950,38950,21
20240318,095000,13518300,38900,38900,38900,38900,0
20240318,094900,13518300,38900,38900,38900,38900,0
20240318,094800,13518300,38900,38900,38900,38900,0
20240318,094700,13518300,38900,38900,38900,38900,0
20240318,094600,13518300,38900,38900,38900,38900,0
20240318,094500,13518300,38900,38900,38900,38900,0
20240318,094400,13518300,38900,38900,38900,38900,0
20240318,094300,13518300,38900,38900,38900,38900,1
20240318,094200,13479400,38900,38900,38900,38900,0
20240318,094100,13479400,38900,38900,38900,38900,1
20240318,094000,13440500,38900,38900,38900,38900,0
20240318,093900,13440500,38900,38900,38900,38900,0
20240318,093800,13440500,38900,38900,38900,38900,0
20240318,093700,13440500,38900,38900,38900,38900,0
20240318,093600,13440500,38900,38900,38900,38900,0
20240318,093500,13440500,38900,38900,38900,38900,35
20240318,093400,12079000,38800,38800,38800,38800,0
20240318,093300,12079000,38800,38800,38800,38800,0
20240318,093200,12079000,38800,38800,38800,38800,3
20240318,093100,11962600,38900,38900,38900,38900,3
20240318,093000,11845900,38900,38900,38900,38900,0
20240318,092900,11845900,38900,38900,38900,38900,1
20240318,092800,11807000,38800,38800,38800,38800,0
20240318,092700,11807000,38800,38800,38800,38800,1
20240318,092600,11768200,38900,38900,38900,38900,0
20240318,092500,11768200,38900,38900,38900,38900,0
20240318,092400,11768200,38900,38900,38900,38900,0
20240318,092300,11768200,38900,38900,38900,38900,6
20240318,092200,11534800,38900,38800,38900,38800,15
20240318,092100,10951800,38950,38950,38950,38950,35
20240318,092000,9588550,39200,39200,39200,39200,0
20240318,091900,9588550,39200,39200,39200,39200,0
20240318,091800,9588550,39200,38850,39250,38850,103
20240318,091700,5566100,38800,38800,38800,38800,0
20240318,091600,5566100,38800,38900,38900,38800,57
20240318,091500,3351100,38800,38800,38800,38800,0
20240318,091400,3351100,38800,38800,38800,38800,0
20240318,091300,3351100,38800,38800,38800,38800,0
20240318,091200,3351100,38800,38800,38800,38800,0
20240318,091100,3351100,38800,38800,38800,38800,0
20240318,091000,3351100,38800,38800,38800,38800,0
20240318,090900,3351100,38800,38800,38800,38800,0
20240318,090800,3351100,38800,38800,38800,38800,0
20240318,090700,3351100,38800,38800,38800,38800,0
20240318,090600,3351100,38800,38800,38800,38800,0
20240318,090500,3351100,38800,38800,38800,38800,11
20240318,090400,2924300,38800,38800,38800,38800,0
20240318,090300,2924300,38800,38800,38800,38800,0
20240318,090200,2924300,38800,38950,38950,38800,28
20240318,090100,1835200,38900,38900,38900,38900,0
20240318,090000,1835200,38900,39050,39050,38900,47