KissMeData/009140/min/candle-20240328.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240328,184700,44425200,22050,22050,22050,22050,15
20240328,184600,44425200,22050,22050,22050,22050,0
20240328,184500,44425200,22050,22050,22050,22050,0
20240328,184400,44425200,22050,22050,22050,22050,0
20240328,184300,44425200,22050,22050,22050,22050,0
20240328,184200,44425200,22050,22050,22050,22050,0
20240328,184100,44425200,22050,22050,22050,22050,0
20240328,184000,44425200,22050,22050,22050,22050,0
20240328,183900,44425200,22050,22050,22050,22050,0
20240328,183800,44425200,22050,22050,22050,22050,0
20240328,183700,44425200,22050,22050,22050,22050,0
20240328,183600,44425200,22050,22050,22050,22050,0
20240328,183500,44425200,22050,22050,22050,22050,0
20240328,183400,44425200,22050,22050,22050,22050,0
20240328,183300,44425200,22050,22050,22050,22050,0
20240328,183200,44425200,22050,22050,22050,22050,0
20240328,183100,44425200,22050,22050,22050,22050,0
20240328,183000,44425200,22050,22050,22050,22050,0
20240328,182900,44425200,22050,22050,22050,22050,0
20240328,182800,44425200,22050,22050,22050,22050,0
20240328,182700,44425200,22050,22050,22050,22050,0
20240328,182600,44425200,22050,22050,22050,22050,0
20240328,182500,44425200,22050,22050,22050,22050,0
20240328,182400,44425200,22050,22050,22050,22050,0
20240328,182300,44425200,22050,22050,22050,22050,0
20240328,182200,44425200,22050,22050,22050,22050,0
20240328,182100,44425200,22050,22050,22050,22050,0
20240328,182000,44425200,22050,22050,22050,22050,0
20240328,181900,44425200,22050,22050,22050,22050,0
20240328,181800,44425200,22050,22050,22050,22050,0
20240328,181700,44425200,22050,22050,22050,22050,15
20240328,181600,44425200,22050,22050,22050,22050,0
20240328,181500,44425200,22050,22050,22050,22050,0
20240328,181400,44425200,22050,22050,22050,22050,0
20240328,181300,44425200,22050,22050,22050,22050,0
20240328,181200,44425200,22050,22050,22050,22050,0
20240328,181100,44425200,22050,22050,22050,22050,0
20240328,181000,44425200,22050,22050,22050,22050,0
20240328,180900,44425200,22050,22050,22050,22050,0
20240328,180800,44425200,22050,22050,22050,22050,0
20240328,180700,44425200,22050,22050,22050,22050,0
20240328,180600,44425200,22050,22050,22050,22050,0
20240328,180500,44425200,22050,22050,22050,22050,0
20240328,180400,44425200,22050,22050,22050,22050,0
20240328,180300,44425200,22050,22050,22050,22050,0
20240328,180200,44425200,22050,22050,22050,22050,0
20240328,180100,44425200,22050,22050,22050,22050,0
20240328,180000,44425200,22050,22050,22050,22050,0
20240328,175900,44425200,22050,22050,22050,22050,0
20240328,175800,44425200,22050,22050,22050,22050,0
20240328,175700,44425200,22050,22050,22050,22050,0
20240328,175600,44425200,22050,22050,22050,22050,0
20240328,175500,44425200,22050,22050,22050,22050,0
20240328,175400,44425200,22050,22050,22050,22050,0
20240328,175300,44425200,22050,22050,22050,22050,0
20240328,175200,44425200,22050,22050,22050,22050,0
20240328,175100,44425200,22050,22050,22050,22050,0
20240328,175000,44425200,22050,22050,22050,22050,0
20240328,174900,44425200,22050,22050,22050,22050,0
20240328,174800,44425200,22050,22050,22050,22050,0
20240328,174700,44425200,22050,22050,22050,22050,15
20240328,174600,44425200,22050,22050,22050,22050,0
20240328,174500,44425200,22050,22050,22050,22050,0
20240328,174400,44425200,22050,22050,22050,22050,0
20240328,174300,44425200,22050,22050,22050,22050,0
20240328,174200,44425200,22050,22050,22050,22050,0
20240328,174100,44425200,22050,22050,22050,22050,0
20240328,174000,44425200,22050,22050,22050,22050,0
20240328,173900,44425200,22050,22050,22050,22050,0
20240328,173800,44425200,22050,22050,22050,22050,0
20240328,173700,44425200,22050,22050,22050,22050,0
20240328,173600,44425200,22050,22050,22050,22050,0
20240328,173500,44425200,22050,22050,22050,22050,0
20240328,173400,44425200,22050,22050,22050,22050,0
20240328,173300,44425200,22050,22050,22050,22050,0
20240328,173200,44425200,22050,22050,22050,22050,0
20240328,173100,44425200,22050,22050,22050,22050,0
20240328,173000,44425200,22050,22050,22050,22050,0
20240328,172900,44425200,22050,22050,22050,22050,0
20240328,172800,44425200,22050,22050,22050,22050,0
20240328,172700,44425200,22050,22050,22050,22050,0
20240328,172600,44425200,22050,22050,22050,22050,0
20240328,172500,44425200,22050,22050,22050,22050,0
20240328,172400,44425200,22050,22050,22050,22050,0
20240328,172300,44425200,22050,22050,22050,22050,0
20240328,172200,44425200,22050,22050,22050,22050,0
20240328,172100,44425200,22050,22050,22050,22050,0
20240328,172000,44425200,22050,22050,22050,22050,0
20240328,171900,44425200,22050,22050,22050,22050,0
20240328,171800,44425200,22050,22050,22050,22050,0
20240328,171700,44425200,22050,22050,22050,22050,15
20240328,171600,44425200,22050,22050,22050,22050,0
20240328,171500,44425200,22050,22050,22050,22050,0
20240328,171400,44425200,22050,22050,22050,22050,0
20240328,171300,44425200,22050,22050,22050,22050,0
20240328,171200,44425200,22050,22050,22050,22050,0
20240328,171100,44425200,22050,22050,22050,22050,0
20240328,171000,44425200,22050,22050,22050,22050,0
20240328,170900,44425200,22050,22050,22050,22050,0
20240328,170800,44425200,22050,22050,22050,22050,0
20240328,170700,44425200,22050,22050,22050,22050,0
20240328,170600,44425200,22050,22050,22050,22050,0
20240328,170500,44425200,22050,22050,22050,22050,0
20240328,170400,44425200,22050,22050,22050,22050,0
20240328,170300,44425200,22050,22050,22050,22050,0
20240328,170200,44425200,22050,22050,22050,22050,0
20240328,170100,44425200,22050,22050,22050,22050,0
20240328,170000,44425200,22050,22050,22050,22050,0
20240328,165900,44425200,22050,22050,22050,22050,0
20240328,165800,44425200,22050,22050,22050,22050,0
20240328,165700,44425200,22050,22050,22050,22050,0
20240328,165600,44425200,22050,22050,22050,22050,0
20240328,165500,44425200,22050,22050,22050,22050,0
20240328,165400,44425200,22050,22050,22050,22050,0
20240328,165300,44425200,22050,22050,22050,22050,0
20240328,165200,44425200,22050,22050,22050,22050,0
20240328,165100,44425200,22050,22050,22050,22050,0
20240328,165000,44425200,22050,22050,22050,22050,0
20240328,164900,44425200,22050,22050,22050,22050,0
20240328,164800,44425200,22050,22050,22050,22050,0
20240328,164700,44425200,22050,22050,22050,22050,15
20240328,164600,44425200,22050,22050,22050,22050,0
20240328,164500,44425200,22050,22050,22050,22050,0
20240328,164400,44425200,22050,22050,22050,22050,0
20240328,164300,44425200,22050,22050,22050,22050,0
20240328,164200,44425200,22050,22050,22050,22050,0
20240328,164100,44425200,22050,22050,22050,22050,0
20240328,164000,44425200,22050,22050,22050,22050,0
20240328,163900,44425200,22050,22050,22050,22050,0
20240328,163800,44425200,22050,22050,22050,22050,0
20240328,163700,44425200,22050,22050,22050,22050,0
20240328,163600,44425200,22050,22050,22050,22050,0
20240328,163500,44425200,22050,22050,22050,22050,0
20240328,163400,44425200,22050,22050,22050,22050,0
20240328,163300,44425200,22050,22050,22050,22050,0
20240328,163200,44425200,22050,22050,22050,22050,0
20240328,163100,44425200,22050,22050,22050,22050,0
20240328,163000,44425200,22050,22050,22050,22050,0
20240328,162900,44425200,22050,22050,22050,22050,0
20240328,162800,44425200,22050,22050,22050,22050,0
20240328,162700,44425200,22050,22050,22050,22050,0
20240328,162600,44425200,22050,22050,22050,22050,0
20240328,162500,44425200,22050,22050,22050,22050,0
20240328,162400,44425200,22050,22050,22050,22050,0
20240328,162300,44425200,22050,22050,22050,22050,0
20240328,162200,44425200,22050,22050,22050,22050,0
20240328,162100,44425200,22050,22050,22050,22050,0
20240328,162000,44425200,22050,22050,22050,22050,0
20240328,161900,44425200,22050,22050,22050,22050,0
20240328,161800,44425200,22050,22050,22050,22050,0
20240328,161700,44425200,22050,22050,22050,22050,15
20240328,161600,44425200,22050,22050,22050,22050,0
20240328,161500,44425200,22050,22050,22050,22050,0
20240328,161400,44425200,22050,22050,22050,22050,0
20240328,161300,44425200,22050,22050,22050,22050,0
20240328,161200,44425200,22050,22050,22050,22050,0
20240328,161100,44425200,22050,22050,22050,22050,0
20240328,161000,44425200,22050,22050,22050,22050,0
20240328,160900,44425200,22050,22050,22050,22050,0
20240328,160800,44425200,22050,22050,22050,22050,0
20240328,160700,44425200,22050,22050,22050,22050,0
20240328,160600,44425200,22050,22050,22050,22050,0
20240328,160500,44425200,22050,22050,22050,22050,0
20240328,160400,44425200,22050,22050,22050,22050,0
20240328,160300,44425200,22050,22050,22050,22050,0
20240328,160200,44425200,22050,22050,22050,22050,0
20240328,160100,44425200,22050,22050,22050,22050,0
20240328,160000,44425200,22050,22050,22050,22050,0
20240328,155900,44425200,22050,22050,22050,22050,0
20240328,155800,44425200,22050,22050,22050,22050,0
20240328,155700,44425200,22050,22050,22050,22050,0
20240328,155600,44425200,22050,22050,22050,22050,0
20240328,155500,44425200,22050,22050,22050,22050,0
20240328,155400,44425200,22050,22050,22050,22050,0
20240328,155300,44425200,22050,22050,22050,22050,0
20240328,155200,44425200,22050,22050,22050,22050,0
20240328,155100,44425200,22050,22050,22050,22050,0
20240328,155000,44425200,22050,22050,22050,22050,0
20240328,154900,44425200,22050,22050,22050,22050,0
20240328,154800,44425200,22050,22050,22050,22050,0
20240328,154700,44425200,22050,22050,22050,22050,15
20240328,154600,44425200,22050,22050,22050,22050,0
20240328,154500,44425200,22050,22050,22050,22050,0
20240328,154400,44425200,22050,22050,22050,22050,0
20240328,154300,44425200,22050,22050,22050,22050,0
20240328,154200,44425200,22050,22050,22050,22050,0
20240328,154100,44425200,22050,22050,22050,22050,0
20240328,154000,44425200,22050,22050,22050,22050,0
20240328,153900,44425200,22050,22050,22050,22050,0
20240328,153800,44425200,22050,22050,22050,22050,0
20240328,153700,44425200,22050,22050,22050,22050,0
20240328,153600,44425200,22050,22050,22050,22050,0
20240328,153500,44425200,22050,22050,22050,22050,0
20240328,153400,44425200,22050,22050,22050,22050,0
20240328,153300,44425200,22050,22050,22050,22050,0
20240328,153200,44425200,22050,22050,22050,22050,0
20240328,153100,44425200,22050,22050,22050,22050,0
20240328,153000,44425200,22050,22050,22050,22050,15
20240328,152900,44094450,22100,22100,22100,22100,0
20240328,152800,44094450,22100,22100,22100,22100,0
20240328,152700,44094450,22100,22100,22100,22100,0
20240328,152600,44094450,22100,22100,22100,22100,0
20240328,152500,44094450,22100,22100,22100,22100,0
20240328,152400,44094450,22100,22100,22100,22100,0
20240328,152300,44094450,22100,22100,22100,22100,0
20240328,152200,44094450,22100,22100,22100,22100,0
20240328,152100,44094450,22100,22100,22100,22100,0
20240328,152000,44094450,22100,22100,22100,22100,0
20240328,151900,44094450,22100,22100,22100,22100,0
20240328,151800,44094450,22100,22100,22100,22100,0
20240328,151700,44094450,22100,22100,22100,22100,0
20240328,151600,44094450,22100,22100,22100,22100,0
20240328,151500,44094450,22100,22050,22100,22050,4
20240328,151400,44006100,22150,22150,22150,22150,0
20240328,151300,44006100,22150,22150,22150,22150,0
20240328,151200,44006100,22150,22150,22150,22150,1
20240328,151100,43983950,22000,22000,22000,22000,31
20240328,151000,43301950,22150,22150,22150,22150,0
20240328,150900,43301950,22150,22150,22150,22150,0
20240328,150800,43301950,22150,22150,22150,22150,0
20240328,150700,43301950,22150,22100,22150,22100,42
20240328,150600,42373500,22100,22050,22100,22050,4
20240328,150500,42285200,22100,22050,22100,22050,3
20240328,150400,42218950,22100,22100,22100,22100,0
20240328,150300,42218950,22100,22050,22100,22050,12
20240328,150200,41954300,22150,22150,22150,22150,0
20240328,150100,41954300,22150,22150,22150,22150,0
20240328,150000,41954300,22150,22150,22150,22150,0
20240328,145900,41954300,22150,22150,22150,22150,0
20240328,145800,41954300,22150,22150,22150,22150,0
20240328,145700,41954300,22150,22150,22150,22150,0
20240328,145600,41954300,22150,22150,22150,22150,0
20240328,145500,41954300,22150,22150,22150,22150,0
20240328,145400,41954300,22150,22150,22150,22150,0
20240328,145300,41954300,22150,22150,22150,22150,0
20240328,145200,41954300,22150,22150,22150,22150,0
20240328,145100,41954300,22150,22150,22150,22150,0
20240328,145000,41954300,22150,22150,22150,22150,0
20240328,144900,41954300,22150,22150,22150,22150,0
20240328,144800,41954300,22150,22150,22150,22150,0
20240328,144700,41954300,22150,22150,22150,22150,0
20240328,144600,41954300,22150,22150,22150,22150,0
20240328,144500,41954300,22150,22150,22150,22150,0
20240328,144400,41954300,22150,22150,22150,22150,0
20240328,144300,41954300,22150,22150,22150,22150,0
20240328,144200,41954300,22150,22150,22150,22150,0
20240328,144100,41954300,22150,22150,22150,22150,0
20240328,144000,41954300,22150,22150,22150,22150,0
20240328,143900,41954300,22150,22050,22150,22050,4
20240328,143800,41865900,22100,22100,22100,22100,0
20240328,143700,41865900,22100,22100,22100,22100,0
20240328,143600,41865900,22100,22100,22100,22100,14
20240328,143500,41556500,22100,22100,22100,22100,0
20240328,143400,41556500,22100,22100,22100,22100,0
20240328,143300,41556500,22100,22100,22100,22100,0
20240328,143200,41556500,22100,22100,22100,22100,0
20240328,143100,41556500,22100,22100,22100,22100,0
20240328,143000,41556500,22100,22100,22100,22100,0
20240328,142900,41556500,22100,22100,22100,22100,0
20240328,142800,41556500,22100,22000,22100,22000,14
20240328,142700,41248100,22000,22000,22000,22000,0
20240328,142600,41248100,22000,22000,22000,22000,0
20240328,142500,41248100,22000,22000,22000,22000,0
20240328,142400,41248100,22000,22000,22000,22000,0
20240328,142300,41248100,22000,22000,22000,22000,0
20240328,142200,41248100,22000,22000,22000,22000,2
20240328,142100,41204100,22000,22000,22000,22000,5
20240328,142000,41094100,22000,22000,22000,22000,8
20240328,141900,40918100,22000,22000,22000,22000,0
20240328,141800,40918100,22000,22000,22000,22000,1
20240328,141700,40896100,22050,22050,22050,22050,0
20240328,141600,40896100,22050,22050,22050,22050,0
20240328,141500,40896100,22050,22050,22050,22050,0
20240328,141400,40896100,22050,22050,22050,22050,0
20240328,141300,40896100,22050,22050,22050,22050,0
20240328,141200,40896100,22050,22050,22050,22050,0
20240328,141100,40896100,22050,22050,22050,22050,0
20240328,141000,40896100,22050,22050,22050,22050,0
20240328,140900,40896100,22050,22050,22050,22050,0
20240328,140800,40896100,22050,22050,22050,22050,0
20240328,140700,40896100,22050,22050,22050,22050,0
20240328,140600,40896100,22050,22050,22050,22050,0
20240328,140500,40896100,22050,22050,22050,22050,0
20240328,140400,40896100,22050,22050,22050,22050,0
20240328,140300,40896100,22050,22050,22050,22050,0
20240328,140200,40896100,22050,22000,22050,22000,16
20240328,140100,40543800,22000,22000,22000,22000,2
20240328,140000,40499800,21950,21950,21950,21950,0
20240328,135900,40499800,21950,21950,21950,21950,0
20240328,135800,40499800,21950,21950,21950,21950,0
20240328,135700,40499800,21950,21950,21950,21950,0
20240328,135600,40499800,21950,21950,21950,21950,0
20240328,135500,40499800,21950,21950,21950,21950,0
20240328,135400,40499800,21950,21950,21950,21950,0
20240328,135300,40499800,21950,21950,21950,21950,0
20240328,135200,40499800,21950,21950,21950,21950,0
20240328,135100,40499800,21950,21950,21950,21950,0
20240328,135000,40499800,21950,21950,21950,21950,0
20240328,134900,40499800,21950,21950,21950,21950,1
20240328,134800,40477850,22050,21950,22050,21950,2
20240328,134700,40433850,22100,22100,22100,22100,0
20240328,134600,40433850,22100,22100,22100,22100,0
20240328,134500,40433850,22100,22100,22100,22100,0
20240328,134400,40433850,22100,22100,22100,22100,0
20240328,134300,40433850,22100,22100,22100,22100,0
20240328,134200,40433850,22100,22100,22100,22100,0
20240328,134100,40433850,22100,22100,22100,22100,0
20240328,134000,40433850,22100,22100,22100,22100,0
20240328,133900,40433850,22100,22100,22100,22100,0
20240328,133800,40433850,22100,22100,22100,22100,0
20240328,133700,40433850,22100,22100,22100,22100,0
20240328,133600,40433850,22100,22100,22100,22100,0
20240328,133500,40433850,22100,22100,22100,22100,0
20240328,133400,40433850,22100,22100,22100,22100,0
20240328,133300,40433850,22100,22100,22100,22100,0
20240328,133200,40433850,22100,22100,22100,22100,0
20240328,133100,40433850,22100,22100,22100,22100,0
20240328,133000,40433850,22100,22100,22100,22100,0
20240328,132900,40433850,22100,22100,22100,22100,0
20240328,132800,40433850,22100,22100,22100,22100,0
20240328,132700,40433850,22100,22100,22100,22100,0
20240328,132600,40433850,22100,22100,22100,22100,0
20240328,132500,40433850,22100,22100,22100,22100,0
20240328,132400,40433850,22100,22100,22100,22100,0
20240328,132300,40433850,22100,22100,22100,22100,0
20240328,132200,40433850,22100,22100,22100,22100,0
20240328,132100,40433850,22100,22100,22100,22100,0
20240328,132000,40433850,22100,22100,22100,22100,0
20240328,131900,40433850,22100,22100,22100,22100,0
20240328,131800,40433850,22100,22100,22100,22100,0
20240328,131700,40433850,22100,22100,22100,22100,0
20240328,131600,40433850,22100,22100,22100,22100,0
20240328,131500,40433850,22100,22100,22100,22100,0
20240328,131400,40433850,22100,22100,22100,22100,0
20240328,131300,40433850,22100,22100,22100,22100,0
20240328,131200,40433850,22100,22100,22100,22100,0
20240328,131100,40433850,22100,22100,22100,22100,0
20240328,131000,40433850,22100,22100,22100,22100,0
20240328,130900,40433850,22100,22100,22100,22100,0
20240328,130800,40433850,22100,22100,22100,22100,0
20240328,130700,40433850,22100,22100,22100,22100,0
20240328,130600,40433850,22100,22100,22100,22100,0
20240328,130500,40433850,22100,22100,22100,22100,0
20240328,130400,40433850,22100,22100,22100,22100,0
20240328,130300,40433850,22100,22100,22100,22100,0
20240328,130200,40433850,22100,22000,22100,22000,8
20240328,130100,40257650,21950,21950,21950,21950,0
20240328,130000,40257650,21950,21950,21950,21950,0
20240328,125900,40257650,21950,21950,21950,21950,0
20240328,125800,40257650,21950,21950,21950,21950,0
20240328,125700,40257650,21950,21950,21950,21950,0
20240328,125600,40257650,21950,21950,21950,21950,0
20240328,125500,40257650,21950,21950,21950,21950,0
20240328,125400,40257650,21950,21950,21950,21950,0
20240328,125300,40257650,21950,21950,21950,21950,0
20240328,125200,40257650,21950,21950,21950,21950,0
20240328,125100,40257650,21950,21950,21950,21950,200
20240328,125000,35867650,22000,22000,22000,22000,0
20240328,124900,35867650,22000,22000,22000,22000,0
20240328,124800,35867650,22000,22000,22000,22000,0
20240328,124700,35867650,22000,22000,22000,22000,0
20240328,124600,35867650,22000,22000,22000,22000,0
20240328,124500,35867650,22000,22000,22000,22000,0
20240328,124400,35867650,22000,22000,22000,22000,0
20240328,124300,35867650,22000,22000,22000,22000,0
20240328,124200,35867650,22000,22000,22000,22000,1
20240328,124100,35845650,22100,22100,22100,22100,0
20240328,124000,35845650,22100,22100,22100,22100,0
20240328,123900,35845650,22100,22100,22100,22100,0
20240328,123800,35845650,22100,22100,22100,22100,0
20240328,123700,35845650,22100,22100,22100,22100,0
20240328,123600,35845650,22100,22100,22100,22100,0
20240328,123500,35845650,22100,22100,22100,22100,0
20240328,123400,35845650,22100,22100,22100,22100,0
20240328,123300,35845650,22100,22100,22100,22100,0
20240328,123200,35845650,22100,22100,22100,22100,0
20240328,123100,35845650,22100,22100,22100,22100,0
20240328,123000,35845650,22100,22100,22100,22100,0
20240328,122900,35845650,22100,22100,22100,22100,0
20240328,122800,35845650,22100,22100,22100,22100,0
20240328,122700,35845650,22100,22100,22100,22100,0
20240328,122600,35845650,22100,22100,22100,22100,0
20240328,122500,35845650,22100,22100,22100,22100,0
20240328,122400,35845650,22100,22100,22100,22100,0
20240328,122300,35845650,22100,22050,22100,22050,2
20240328,122200,35801500,22050,22050,22050,22050,0
20240328,122100,35801500,22050,22050,22050,22050,0
20240328,122000,35801500,22050,22050,22050,22050,0
20240328,121900,35801500,22050,22050,22050,22050,0
20240328,121800,35801500,22050,22050,22050,22050,0
20240328,121700,35801500,22050,22050,22050,22050,0
20240328,121600,35801500,22050,22050,22050,22050,0
20240328,121500,35801500,22050,22050,22050,22050,0
20240328,121400,35801500,22050,22050,22050,22050,0
20240328,121300,35801500,22050,22050,22050,22050,5
20240328,121200,35691250,22100,22100,22100,22100,0
20240328,121100,35691250,22100,22100,22100,22100,0
20240328,121000,35691250,22100,22100,22100,22100,0
20240328,120900,35691250,22100,22100,22100,22100,0
20240328,120800,35691250,22100,22100,22100,22100,0
20240328,120700,35691250,22100,22100,22100,22100,0
20240328,120600,35691250,22100,22100,22100,22100,0
20240328,120500,35691250,22100,22100,22100,22100,0
20240328,120400,35691250,22100,22100,22100,22100,0
20240328,120300,35691250,22100,22100,22100,22100,0
20240328,120200,35691250,22100,22000,22100,22000,14
20240328,120100,35383050,22000,22000,22000,22000,0
20240328,120000,35383050,22000,22000,22000,22000,0
20240328,115900,35383050,22000,22000,22000,22000,0
20240328,115800,35383050,22000,22000,22000,22000,1
20240328,115700,35361050,21900,21900,21900,21900,0
20240328,115600,35361050,21900,21900,21900,21900,0
20240328,115500,35361050,21900,21900,21900,21900,1
20240328,115400,35339150,21950,21950,21950,21950,0
20240328,115300,35339150,21950,21950,21950,21950,0
20240328,115200,35339150,21950,21950,21950,21950,0
20240328,115100,35339150,21950,21950,21950,21950,0
20240328,115000,35339150,21950,21950,21950,21950,0
20240328,114900,35339150,21950,21950,21950,21950,0
20240328,114800,35339150,21950,21950,21950,21950,0
20240328,114700,35339150,21950,21950,21950,21950,0
20240328,114600,35339150,21950,21950,21950,21950,0
20240328,114500,35339150,21950,21950,21950,21950,0
20240328,114400,35339150,21950,21950,21950,21950,9
20240328,114300,35141600,21900,21900,21900,21900,0
20240328,114200,35141600,21900,21900,21900,21900,0
20240328,114100,35141600,21900,21900,21900,21900,11
20240328,114000,34900700,21900,21900,21900,21900,0
20240328,113900,34900700,21900,21900,21900,21900,0
20240328,113800,34900700,21900,21900,21900,21900,0
20240328,113700,34900700,21900,21900,21900,21900,0
20240328,113600,34900700,21900,21900,21900,21900,0
20240328,113500,34900700,21900,21900,21900,21900,0
20240328,113400,34900700,21900,21900,21900,21900,3
20240328,113300,34835000,21900,21900,21900,21900,0
20240328,113200,34835000,21900,21900,21900,21900,10
20240328,113100,34616000,21900,21900,21900,21900,1
20240328,113000,34594100,21900,21900,21900,21900,7
20240328,112900,34440800,21900,21900,21900,21900,50
20240328,112800,33345800,21900,21900,21900,21900,0
20240328,112700,33345800,21900,21900,21900,21900,0
20240328,112600,33345800,21900,21900,21900,21900,38
20240328,112500,32513600,21900,21900,21900,21900,0
20240328,112400,32513600,21900,21900,21900,21900,0
20240328,112300,32513600,21900,21900,21900,21900,0
20240328,112200,32513600,21900,21900,21900,21900,0
20240328,112100,32513600,21900,21900,21900,21900,0
20240328,112000,32513600,21900,21900,21900,21900,0
20240328,111900,32513600,21900,21900,21900,21900,0
20240328,111800,32513600,21900,21900,21900,21900,0
20240328,111700,32513600,21900,21900,21900,21900,0
20240328,111600,32513600,21900,21900,21900,21900,0
20240328,111500,32513600,21900,21900,21900,21900,0
20240328,111400,32513600,21900,21900,21900,21900,0
20240328,111300,32513600,21900,21900,21900,21900,0
20240328,111200,32513600,21900,21900,21900,21900,0
20240328,111100,32513600,21900,21900,21900,21900,0
20240328,111000,32513600,21900,21900,21900,21900,200
20240328,110900,28133600,21900,21900,21900,21900,0
20240328,110800,28133600,21900,21900,21900,21900,0
20240328,110700,28133600,21900,21900,21900,21900,0
20240328,110600,28133600,21900,21950,21950,21900,155
20240328,110500,24738550,22100,22100,22100,22100,0
20240328,110400,24738550,22100,22100,22100,22100,0
20240328,110300,24738550,22100,22100,22100,22100,1
20240328,110200,24716450,22050,22050,22050,22050,0
20240328,110100,24716450,22050,22050,22050,22050,0
20240328,110000,24716450,22050,22050,22050,22050,0
20240328,105900,24716450,22050,22050,22050,22050,0
20240328,105800,24716450,22050,22000,22050,22000,55
20240328,105700,23503850,21900,21900,21900,21900,0
20240328,105600,23503850,21900,21900,21900,21900,0
20240328,105500,23503850,21900,21900,21900,21900,2
20240328,105400,23460050,21950,21950,21950,21950,149
20240328,105300,20189500,22000,22000,22000,22000,50
20240328,105200,19089500,22000,22000,22000,22000,0
20240328,105100,19089500,22000,22000,22000,22000,32
20240328,105000,18385500,22150,22150,22150,22150,0
20240328,104900,18385500,22150,22150,22150,22150,0
20240328,104800,18385500,22150,22150,22150,22150,0
20240328,104700,18385500,22150,22150,22150,22150,0
20240328,104600,18385500,22150,22150,22150,22150,0
20240328,104500,18385500,22150,22100,22150,22100,4
20240328,104400,18297050,22000,22000,22000,22000,0
20240328,104300,18297050,22000,22000,22000,22000,0
20240328,104200,18297050,22000,22000,22000,22000,0
20240328,104100,18297050,22000,22000,22000,22000,0
20240328,104000,18297050,22000,22000,22000,22000,0
20240328,103900,18297050,22000,22000,22000,22000,0
20240328,103800,18297050,22000,22000,22000,22000,0
20240328,103700,18297050,22000,22000,22000,22000,0
20240328,103600,18297050,22000,22000,22000,22000,0
20240328,103500,18297050,22000,22000,22000,22000,0
20240328,103400,18297050,22000,22000,22000,22000,0
20240328,103300,18297050,22000,22000,22000,22000,0
20240328,103200,18297050,22000,22000,22000,22000,44
20240328,103100,17329050,22050,22050,22050,22050,19
20240328,103000,16910100,22050,22050,22100,22050,35
20240328,102900,16138250,22150,22150,22150,22150,0
20240328,102800,16138250,22150,22150,22150,22150,0
20240328,102700,16138250,22150,22150,22150,22150,1
20240328,102600,16116100,22150,22150,22150,22150,0
20240328,102500,16116100,22150,22150,22150,22150,0
20240328,102400,16116100,22150,22150,22150,22150,1
20240328,102300,16093950,22050,22050,22050,22050,0
20240328,102200,16093950,22050,22100,22100,22050,14
20240328,102100,15785050,22150,22150,22150,22150,0
20240328,102000,15785050,22150,22150,22150,22150,0
20240328,101900,15785050,22150,22150,22150,22150,0
20240328,101800,15785050,22150,22150,22150,22150,0
20240328,101700,15785050,22150,22150,22150,22150,0
20240328,101600,15785050,22150,22150,22150,22150,1
20240328,101500,15762900,22150,22150,22150,22150,0
20240328,101400,15762900,22150,22150,22150,22150,10
20240328,101300,15541400,22150,22150,22150,22150,0
20240328,101200,15541400,22150,22150,22150,22150,0
20240328,101100,15541400,22150,22150,22150,22150,0
20240328,101000,15541400,22150,22150,22150,22150,0
20240328,100900,15541400,22150,22150,22150,22150,0
20240328,100800,15541400,22150,22150,22150,22150,0
20240328,100700,15541400,22150,22150,22150,22150,0
20240328,100600,15541400,22150,22150,22150,22150,0
20240328,100500,15541400,22150,22150,22150,22150,0
20240328,100400,15541400,22150,22150,22150,22150,0
20240328,100300,15541400,22150,22150,22150,22150,0
20240328,100200,15541400,22150,22150,22150,22150,0
20240328,100100,15541400,22150,22150,22150,22150,0
20240328,100000,15541400,22150,22150,22150,22150,0
20240328,095900,15541400,22150,22150,22150,22150,0
20240328,095800,15541400,22150,22150,22150,22150,0
20240328,095700,15541400,22150,22050,22150,22050,61
20240328,095600,14196250,22150,22150,22150,22150,1
20240328,095500,14174100,22050,22050,22050,22050,0
20240328,095400,14174100,22050,22050,22050,22050,1
20240328,095300,14152050,22150,22150,22150,22150,44
20240328,095200,13177450,22150,22150,22150,22150,0
20240328,095100,13177450,22150,22150,22150,22150,0
20240328,095000,13177450,22150,22150,22150,22150,0
20240328,094900,13177450,22150,22150,22150,22150,6
20240328,094800,13044550,22100,22100,22100,22100,4
20240328,094700,12956150,22150,22150,22150,22150,0
20240328,094600,12956150,22150,22150,22150,22150,0
20240328,094500,12956150,22150,22150,22150,22150,0
20240328,094400,12956150,22150,22150,22150,22150,0
20240328,094300,12956150,22150,22150,22150,22150,0
20240328,094200,12956150,22150,22150,22150,22100,12
20240328,094100,12690850,22100,22100,22100,22100,1
20240328,094000,12668750,22150,22150,22150,22150,0
20240328,093900,12668750,22150,22150,22150,22150,0
20240328,093800,12668750,22150,22150,22150,22150,0
20240328,093700,12668750,22150,22150,22150,22150,1
20240328,093600,12646600,22100,22100,22100,22100,18
20240328,093500,12248800,22150,22150,22150,22150,0
20240328,093400,12248800,22150,22150,22150,22150,0
20240328,093300,12248800,22150,22150,22150,22150,0
20240328,093200,12248800,22150,22150,22150,22150,0
20240328,093100,12248800,22150,22150,22150,22150,0
20240328,093000,12248800,22150,22150,22150,22150,0
20240328,092900,12248800,22150,22150,22150,22150,0
20240328,092800,12248800,22150,22150,22150,22150,0
20240328,092700,12248800,22150,22150,22150,22150,0
20240328,092600,12248800,22150,22150,22150,22150,0
20240328,092500,12248800,22150,22150,22150,22150,0
20240328,092400,12248800,22150,22150,22150,22150,0
20240328,092300,12248800,22150,22150,22150,22150,1
20240328,092200,12226650,22100,22100,22100,22100,1
20240328,092100,12204550,22150,22150,22150,22150,0
20240328,092000,12204550,22150,22150,22150,22150,0
20240328,091900,12204550,22150,22150,22150,22150,469
20240328,091800,1816200,22150,22150,22150,22150,10
20240328,091700,1594700,22150,22150,22150,22150,0
20240328,091600,1594700,22150,22150,22150,22150,0
20240328,091500,1594700,22150,22150,22150,22150,1
20240328,091400,1572550,22200,22200,22200,22200,0
20240328,091300,1572550,22200,22200,22200,22200,13
20240328,091200,1283950,22050,22050,22050,22050,4
20240328,091100,1195750,22200,22200,22200,22200,0
20240328,091000,1195750,22200,22200,22200,22200,2
20240328,090900,1151350,22250,22250,22250,22250,0
20240328,090800,1151350,22250,22250,22250,22250,1
20240328,090700,1129100,22300,22300,22300,22300,0
20240328,090600,1129100,22300,22300,22300,22300,0
20240328,090500,1129100,22300,22300,22300,22300,0
20240328,090400,1129100,22300,22300,22300,22300,0
20240328,090300,1129100,22300,22300,22300,22300,0
20240328,090200,1129100,22300,22300,22300,22300,0
20240328,090100,1129100,22300,22300,22300,22300,0
20240328,090000,1129100,22300,22100,22300,22100,51