KissMeData/044990/min/candle-20240312.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240312,192600,97451750,23100,23100,23100,23100,5
20240312,192500,97451750,23100,23100,23100,23100,0
20240312,192400,97451750,23100,23100,23100,23100,0
20240312,192300,97451750,23100,23100,23100,23100,0
20240312,192200,97451750,23100,23100,23100,23100,0
20240312,192100,97451750,23100,23100,23100,23100,0
20240312,192000,97451750,23100,23100,23100,23100,0
20240312,191900,97451750,23100,23100,23100,23100,0
20240312,191800,97451750,23100,23100,23100,23100,0
20240312,191700,97451750,23100,23100,23100,23100,0
20240312,191600,97451750,23100,23100,23100,23100,0
20240312,191500,97451750,23100,23100,23100,23100,0
20240312,191400,97451750,23100,23100,23100,23100,0
20240312,191300,97451750,23100,23100,23100,23100,0
20240312,191200,97451750,23100,23100,23100,23100,0
20240312,191100,97451750,23100,23100,23100,23100,0
20240312,191000,97451750,23100,23100,23100,23100,0
20240312,190900,97451750,23100,23100,23100,23100,0
20240312,190800,97451750,23100,23100,23100,23100,0
20240312,190700,97451750,23100,23100,23100,23100,0
20240312,190600,97451750,23100,23100,23100,23100,0
20240312,190500,97451750,23100,23100,23100,23100,0
20240312,190400,97451750,23100,23100,23100,23100,0
20240312,190300,97451750,23100,23100,23100,23100,0
20240312,190200,97451750,23100,23100,23100,23100,0
20240312,190100,97451750,23100,23100,23100,23100,0
20240312,190000,97451750,23100,23100,23100,23100,0
20240312,185900,97451750,23100,23100,23100,23100,0
20240312,185800,97451750,23100,23100,23100,23100,0
20240312,185700,97451750,23100,23100,23100,23100,0
20240312,185600,97451750,23100,23100,23100,23100,5
20240312,185500,97451750,23100,23100,23100,23100,0
20240312,185400,97451750,23100,23100,23100,23100,0
20240312,185300,97451750,23100,23100,23100,23100,0
20240312,185200,97451750,23100,23100,23100,23100,0
20240312,185100,97451750,23100,23100,23100,23100,0
20240312,185000,97451750,23100,23100,23100,23100,0
20240312,184900,97451750,23100,23100,23100,23100,0
20240312,184800,97451750,23100,23100,23100,23100,0
20240312,184700,97451750,23100,23100,23100,23100,0
20240312,184600,97451750,23100,23100,23100,23100,0
20240312,184500,97451750,23100,23100,23100,23100,0
20240312,184400,97451750,23100,23100,23100,23100,0
20240312,184300,97451750,23100,23100,23100,23100,0
20240312,184200,97451750,23100,23100,23100,23100,0
20240312,184100,97451750,23100,23100,23100,23100,0
20240312,184000,97451750,23100,23100,23100,23100,0
20240312,183900,97451750,23100,23100,23100,23100,0
20240312,183800,97451750,23100,23100,23100,23100,0
20240312,183700,97451750,23100,23100,23100,23100,0
20240312,183600,97451750,23100,23100,23100,23100,0
20240312,183500,97451750,23100,23100,23100,23100,0
20240312,183400,97451750,23100,23100,23100,23100,0
20240312,183300,97451750,23100,23100,23100,23100,0
20240312,183200,97451750,23100,23100,23100,23100,0
20240312,183100,97451750,23100,23100,23100,23100,0
20240312,183000,97451750,23100,23100,23100,23100,0
20240312,182900,97451750,23100,23100,23100,23100,0
20240312,182800,97451750,23100,23100,23100,23100,0
20240312,182700,97451750,23100,23100,23100,23100,0
20240312,182600,97451750,23100,23100,23100,23100,5
20240312,182500,97451750,23100,23100,23100,23100,0
20240312,182400,97451750,23100,23100,23100,23100,0
20240312,182300,97451750,23100,23100,23100,23100,0
20240312,182200,97451750,23100,23100,23100,23100,0
20240312,182100,97451750,23100,23100,23100,23100,0
20240312,182000,97451750,23100,23100,23100,23100,0
20240312,181900,97451750,23100,23100,23100,23100,0
20240312,181800,97451750,23100,23100,23100,23100,0
20240312,181700,97451750,23100,23100,23100,23100,0
20240312,181600,97451750,23100,23100,23100,23100,0
20240312,181500,97451750,23100,23100,23100,23100,0
20240312,181400,97451750,23100,23100,23100,23100,0
20240312,181300,97451750,23100,23100,23100,23100,0
20240312,181200,97451750,23100,23100,23100,23100,0
20240312,181100,97451750,23100,23100,23100,23100,0
20240312,181000,97451750,23100,23100,23100,23100,0
20240312,180900,97451750,23100,23100,23100,23100,0
20240312,180800,97451750,23100,23100,23100,23100,0
20240312,180700,97451750,23100,23100,23100,23100,0
20240312,180600,97451750,23100,23100,23100,23100,0
20240312,180500,97451750,23100,23100,23100,23100,0
20240312,180400,97451750,23100,23100,23100,23100,0
20240312,180300,97451750,23100,23100,23100,23100,0
20240312,180200,97451750,23100,23100,23100,23100,0
20240312,180100,97451750,23100,23100,23100,23100,0
20240312,180000,97451750,23100,23100,23100,23100,0
20240312,175900,97451750,23100,23100,23100,23100,0
20240312,175800,97451750,23100,23100,23100,23100,0
20240312,175700,97451750,23100,23100,23100,23100,0
20240312,175600,97451750,23100,23100,23100,23100,5
20240312,175500,97451750,23100,23100,23100,23100,0
20240312,175400,97451750,23100,23100,23100,23100,0
20240312,175300,97451750,23100,23100,23100,23100,0
20240312,175200,97451750,23100,23100,23100,23100,0
20240312,175100,97451750,23100,23100,23100,23100,0
20240312,175000,97451750,23100,23100,23100,23100,0
20240312,174900,97451750,23100,23100,23100,23100,0
20240312,174800,97451750,23100,23100,23100,23100,0
20240312,174700,97451750,23100,23100,23100,23100,0
20240312,174600,97451750,23100,23100,23100,23100,0
20240312,174500,97451750,23100,23100,23100,23100,0
20240312,174400,97451750,23100,23100,23100,23100,0
20240312,174300,97451750,23100,23100,23100,23100,0
20240312,174200,97451750,23100,23100,23100,23100,0
20240312,174100,97451750,23100,23100,23100,23100,0
20240312,174000,97451750,23100,23100,23100,23100,0
20240312,173900,97451750,23100,23100,23100,23100,0
20240312,173800,97451750,23100,23100,23100,23100,0
20240312,173700,97451750,23100,23100,23100,23100,0
20240312,173600,97451750,23100,23100,23100,23100,0
20240312,173500,97451750,23100,23100,23100,23100,0
20240312,173400,97451750,23100,23100,23100,23100,0
20240312,173300,97451750,23100,23100,23100,23100,0
20240312,173200,97451750,23100,23100,23100,23100,0
20240312,173100,97451750,23100,23100,23100,23100,0
20240312,173000,97451750,23100,23100,23100,23100,0
20240312,172900,97451750,23100,23100,23100,23100,0
20240312,172800,97451750,23100,23100,23100,23100,0
20240312,172700,97451750,23100,23100,23100,23100,0
20240312,172600,97451750,23100,23100,23100,23100,5
20240312,172500,97451750,23100,23100,23100,23100,0
20240312,172400,97451750,23100,23100,23100,23100,0
20240312,172300,97451750,23100,23100,23100,23100,0
20240312,172200,97451750,23100,23100,23100,23100,0
20240312,172100,97451750,23100,23100,23100,23100,0
20240312,172000,97451750,23100,23100,23100,23100,0
20240312,171900,97451750,23100,23100,23100,23100,0
20240312,171800,97451750,23100,23100,23100,23100,0
20240312,171700,97451750,23100,23100,23100,23100,0
20240312,171600,97451750,23100,23100,23100,23100,0
20240312,171500,97451750,23100,23100,23100,23100,0
20240312,171400,97451750,23100,23100,23100,23100,0
20240312,171300,97451750,23100,23100,23100,23100,0
20240312,171200,97451750,23100,23100,23100,23100,0
20240312,171100,97451750,23100,23100,23100,23100,0
20240312,171000,97451750,23100,23100,23100,23100,0
20240312,170900,97451750,23100,23100,23100,23100,0
20240312,170800,97451750,23100,23100,23100,23100,0
20240312,170700,97451750,23100,23100,23100,23100,0
20240312,170600,97451750,23100,23100,23100,23100,0
20240312,170500,97451750,23100,23100,23100,23100,0
20240312,170400,97451750,23100,23100,23100,23100,0
20240312,170300,97451750,23100,23100,23100,23100,0
20240312,170200,97451750,23100,23100,23100,23100,0
20240312,170100,97451750,23100,23100,23100,23100,0
20240312,170000,97451750,23100,23100,23100,23100,0
20240312,165900,97451750,23100,23100,23100,23100,0
20240312,165800,97451750,23100,23100,23100,23100,0
20240312,165700,97451750,23100,23100,23100,23100,0
20240312,165600,97451750,23100,23100,23100,23100,5
20240312,165500,97451750,23100,23100,23100,23100,0
20240312,165400,97451750,23100,23100,23100,23100,0
20240312,165300,97451750,23100,23100,23100,23100,0
20240312,165200,97451750,23100,23100,23100,23100,0
20240312,165100,97451750,23100,23100,23100,23100,0
20240312,165000,97451750,23100,23100,23100,23100,0
20240312,164900,97451750,23100,23100,23100,23100,0
20240312,164800,97451750,23100,23100,23100,23100,0
20240312,164700,97451750,23100,23100,23100,23100,0
20240312,164600,97451750,23100,23100,23100,23100,0
20240312,164500,97451750,23100,23100,23100,23100,0
20240312,164400,97451750,23100,23100,23100,23100,0
20240312,164300,97451750,23100,23100,23100,23100,0
20240312,164200,97451750,23100,23100,23100,23100,0
20240312,164100,97451750,23100,23100,23100,23100,0
20240312,164000,97451750,23100,23100,23100,23100,0
20240312,163900,97451750,23100,23100,23100,23100,0
20240312,163800,97451750,23100,23100,23100,23100,0
20240312,163700,97451750,23100,23100,23100,23100,0
20240312,163600,97451750,23100,23100,23100,23100,0
20240312,163500,97451750,23100,23100,23100,23100,0
20240312,163400,97451750,23100,23100,23100,23100,0
20240312,163300,97451750,23100,23100,23100,23100,0
20240312,163200,97451750,23100,23100,23100,23100,0
20240312,163100,97451750,23100,23100,23100,23100,0
20240312,163000,97451750,23100,23100,23100,23100,0
20240312,162900,97451750,23100,23100,23100,23100,0
20240312,162800,97451750,23100,23100,23100,23100,0
20240312,162700,97451750,23100,23100,23100,23100,0
20240312,162600,97451750,23100,23100,23100,23100,5
20240312,162500,97451750,23100,23100,23100,23100,0
20240312,162400,97451750,23100,23100,23100,23100,0
20240312,162300,97451750,23100,23100,23100,23100,0
20240312,162200,97451750,23100,23100,23100,23100,0
20240312,162100,97451750,23100,23100,23100,23100,0
20240312,162000,97451750,23100,23100,23100,23100,0
20240312,161900,97451750,23100,23100,23100,23100,0
20240312,161800,97451750,23100,23100,23100,23100,0
20240312,161700,97451750,23100,23100,23100,23100,0
20240312,161600,97451750,23100,23100,23100,23100,0
20240312,161500,97451750,23100,23100,23100,23100,0
20240312,161400,97451750,23100,23100,23100,23100,0
20240312,161300,97451750,23100,23100,23100,23100,0
20240312,161200,97451750,23100,23100,23100,23100,0
20240312,161100,97451750,23100,23100,23100,23100,0
20240312,161000,97451750,23100,23100,23100,23100,0
20240312,160900,97451750,23100,23100,23100,23100,0
20240312,160800,97451750,23100,23100,23100,23100,0
20240312,160700,97451750,23100,23100,23100,23100,0
20240312,160600,97451750,23100,23100,23100,23100,0
20240312,160500,97451750,23100,23100,23100,23100,0
20240312,160400,97451750,23100,23100,23100,23100,0
20240312,160300,97451750,23100,23100,23100,23100,0
20240312,160200,97451750,23100,23100,23100,23100,0
20240312,160100,97451750,23100,23100,23100,23100,0
20240312,160000,97451750,23100,23100,23100,23100,0
20240312,155900,97451750,23100,23100,23100,23100,0
20240312,155800,97451750,23100,23100,23100,23100,0
20240312,155700,97451750,23100,23100,23100,23100,0
20240312,155600,97451750,23100,23100,23100,23100,5
20240312,155500,97451750,23100,23100,23100,23100,0
20240312,155400,97451750,23100,23100,23100,23100,0
20240312,155300,97451750,23100,23100,23100,23100,0
20240312,155200,97451750,23100,23100,23100,23100,0
20240312,155100,97451750,23100,23100,23100,23100,0
20240312,155000,97451750,23100,23100,23100,23100,0
20240312,154900,97451750,23100,23100,23100,23100,0
20240312,154800,97451750,23100,23100,23100,23100,0
20240312,154700,97451750,23100,23100,23100,23100,0
20240312,154600,97451750,23100,23100,23100,23100,0
20240312,154500,97451750,23100,23100,23100,23100,0
20240312,154400,97451750,23100,23100,23100,23100,0
20240312,154300,97451750,23100,23100,23100,23100,0
20240312,154200,97451750,23100,23100,23100,23100,0
20240312,154100,97451750,23100,23100,23100,23100,0
20240312,154000,97451750,23100,23100,23100,23100,0
20240312,153900,97451750,23100,23100,23100,23100,0
20240312,153800,97451750,23100,23100,23100,23100,0
20240312,153700,97451750,23100,23100,23100,23100,0
20240312,153600,97451750,23100,23100,23100,23100,0
20240312,153500,97451750,23100,23100,23100,23100,0
20240312,153400,97451750,23100,23100,23100,23100,0
20240312,153300,97451750,23100,23100,23100,23100,0
20240312,153200,97451750,23100,23100,23100,23100,0
20240312,153100,97451750,23100,23100,23100,23100,0
20240312,153000,97451750,23100,23100,23100,23100,5
20240312,152900,97336250,23100,23100,23100,23100,0
20240312,152800,97336250,23100,23100,23100,23100,0
20240312,152700,97336250,23100,23100,23100,23100,0
20240312,152600,97336250,23100,23100,23100,23100,0
20240312,152500,97336250,23100,23100,23100,23100,0
20240312,152400,97336250,23100,23100,23100,23100,0
20240312,152300,97336250,23100,23100,23100,23100,0
20240312,152200,97336250,23100,23100,23100,23100,0
20240312,152100,97336250,23100,23100,23100,23100,0
20240312,152000,97336250,23100,23100,23100,23100,0
20240312,151900,97336250,23100,23100,23100,23100,0
20240312,151800,97336250,23100,23100,23100,23100,0
20240312,151700,97336250,23100,23100,23100,23100,0
20240312,151600,97336250,23100,23100,23100,23100,0
20240312,151500,97336250,23100,23100,23100,23100,3
20240312,151400,97266950,23100,23100,23100,23100,0
20240312,151300,97266950,23100,23100,23100,23100,5
20240312,151200,97151450,23100,23100,23100,23100,0
20240312,151100,97151450,23100,23100,23100,23100,0
20240312,151000,97151450,23100,23100,23100,23100,1
20240312,150900,97128350,23100,23100,23100,23100,0
20240312,150800,97128350,23100,23100,23100,23100,0
20240312,150700,97128350,23100,23100,23100,23100,0
20240312,150600,97128350,23100,23100,23100,23100,0
20240312,150500,97128350,23100,23100,23100,23100,0
20240312,150400,97128350,23100,23100,23100,23100,0
20240312,150300,97128350,23100,23100,23100,23100,0
20240312,150200,97128350,23100,23100,23100,23100,0
20240312,150100,97128350,23100,23100,23100,23100,0
20240312,150000,97128350,23100,23100,23100,23100,0
20240312,145900,97128350,23100,23100,23100,23100,0
20240312,145800,97128350,23100,23100,23100,23100,0
20240312,145700,97128350,23100,23100,23100,23100,0
20240312,145600,97128350,23100,23100,23100,23100,0
20240312,145500,97128350,23100,23100,23100,23100,0
20240312,145400,97128350,23100,23100,23100,23100,0
20240312,145300,97128350,23100,23100,23100,23100,0
20240312,145200,97128350,23100,23100,23100,23100,0
20240312,145100,97128350,23100,23100,23100,23100,0
20240312,145000,97128350,23100,23100,23100,23100,0
20240312,144900,97128350,23100,23000,23100,23000,11
20240312,144800,96875250,23100,23000,23100,23000,601
20240312,144700,83052150,23100,23100,23100,23100,0
20240312,144600,83052150,23100,23100,23100,23100,0
20240312,144500,83052150,23100,23100,23100,23100,0
20240312,144400,83052150,23100,23100,23100,23100,0
20240312,144300,83052150,23100,23100,23100,23100,1
20240312,144200,83029050,23000,23000,23000,23000,299
20240312,144100,76152050,23100,23100,23100,23100,0
20240312,144000,76152050,23100,23100,23100,23100,0
20240312,143900,76152050,23100,23100,23100,23100,1
20240312,143800,76128950,23000,23000,23000,23000,0
20240312,143700,76128950,23000,23000,23000,23000,0
20240312,143600,76128950,23000,23000,23000,23000,27
20240312,143500,75507950,23100,23100,23100,23100,0
20240312,143400,75507950,23100,23100,23100,23100,0
20240312,143300,75507950,23100,23100,23100,23100,0
20240312,143200,75507950,23100,23100,23100,23100,0
20240312,143100,75507950,23100,23100,23100,23100,0
20240312,143000,75507950,23100,23100,23100,23100,0
20240312,142900,75507950,23100,23100,23100,23100,0
20240312,142800,75507950,23100,23100,23100,23100,0
20240312,142700,75507950,23100,23100,23100,23100,0
20240312,142600,75507950,23100,23100,23100,23100,0
20240312,142500,75507950,23100,23100,23100,23100,31
20240312,142400,74791850,23100,23100,23100,23100,0
20240312,142300,74791850,23100,23100,23100,23100,0
20240312,142200,74791850,23100,23100,23100,23100,0
20240312,142100,74791850,23100,23100,23100,23100,0
20240312,142000,74791850,23100,23100,23100,23100,0
20240312,141900,74791850,23100,23100,23100,23100,0
20240312,141800,74791850,23100,23100,23100,23100,0
20240312,141700,74791850,23100,23100,23100,23100,0
20240312,141600,74791850,23100,23000,23100,23000,50
20240312,141500,73640050,23000,23100,23100,23000,106
20240312,141400,71201250,23100,23100,23100,23100,0
20240312,141300,71201250,23100,23100,23100,23100,0
20240312,141200,71201250,23100,23100,23100,23100,17
20240312,141100,70808550,23100,23100,23100,23100,0
20240312,141000,70808550,23100,23100,23100,23100,90
20240312,140900,68729550,23100,23100,23100,23100,23
20240312,140800,68198250,23100,23100,23100,23100,0
20240312,140700,68198250,23100,23100,23100,23100,36
20240312,140600,67366650,23100,23100,23100,23100,0
20240312,140500,67366650,23100,23100,23100,23100,0
20240312,140400,67366650,23100,23100,23100,23100,0
20240312,140300,67366650,23100,23100,23100,23100,0
20240312,140200,67366650,23100,23100,23100,23100,50
20240312,140100,66211650,23100,23100,23100,23100,0
20240312,140000,66211650,23100,23100,23100,23100,0
20240312,135900,66211650,23100,23100,23100,23100,0
20240312,135800,66211650,23100,23100,23100,23100,0
20240312,135700,66211650,23100,23100,23100,23100,0
20240312,135600,66211650,23100,23100,23100,23100,0
20240312,135500,66211650,23100,23100,23100,23100,0
20240312,135400,66211650,23100,23100,23100,23100,50
20240312,135300,65056650,23150,23150,23150,23150,0
20240312,135200,65056650,23150,23150,23150,23150,0
20240312,135100,65056650,23150,23150,23150,23150,0
20240312,135000,65056650,23150,23150,23150,23150,0
20240312,134900,65056650,23150,23150,23150,23150,0
20240312,134800,65056650,23150,23150,23150,23150,0
20240312,134700,65056650,23150,23150,23150,23150,0
20240312,134600,65056650,23150,23150,23150,23150,0
20240312,134500,65056650,23150,23150,23150,23150,0
20240312,134400,65056650,23150,23150,23150,23150,40
20240312,134300,64130650,23150,23150,23150,23150,0
20240312,134200,64130650,23150,23150,23150,23150,0
20240312,134100,64130650,23150,23150,23150,23150,0
20240312,134000,64130650,23150,23150,23150,23150,0
20240312,133900,64130650,23150,23150,23150,23150,0
20240312,133800,64130650,23150,23150,23150,23100,66
20240312,133700,62605250,23150,23150,23150,23150,0
20240312,133600,62605250,23150,23150,23150,23150,0
20240312,133500,62605250,23150,23150,23150,23150,50
20240312,133400,61447750,23150,23150,23150,23150,1
20240312,133300,61424600,23100,23100,23100,23100,315
20240312,133200,54148100,23150,23150,23150,23150,0
20240312,133100,54148100,23150,23150,23150,23150,43
20240312,133000,53152650,23150,23150,23150,23150,0
20240312,132900,53152650,23150,23150,23150,23150,0
20240312,132800,53152650,23150,23150,23150,23150,0
20240312,132700,53152650,23150,23150,23150,23150,0
20240312,132600,53152650,23150,23150,23150,23150,0
20240312,132500,53152650,23150,23150,23150,23150,0
20240312,132400,53152650,23150,23150,23150,23150,1
20240312,132300,53129500,23100,23100,23100,23100,0
20240312,132200,53129500,23100,23100,23100,23100,0
20240312,132100,53129500,23100,23100,23100,23100,0
20240312,132000,53129500,23100,23100,23100,23100,5
20240312,131900,53014000,23150,23150,23150,23150,1
20240312,131800,52990850,23050,23050,23050,23050,15
20240312,131700,52645100,23000,23000,23000,23000,0
20240312,131600,52645100,23000,23000,23000,23000,200
20240312,131500,48045100,23050,23050,23050,23050,0
20240312,131400,48045100,23050,23050,23050,23050,0
20240312,131300,48045100,23050,23050,23050,23050,0
20240312,131200,48045100,23050,23050,23050,23050,43
20240312,131100,47053950,23050,23050,23050,23050,0
20240312,131000,47053950,23050,23050,23050,23050,0
20240312,130900,47053950,23050,23050,23050,23050,0
20240312,130800,47053950,23050,23050,23050,23050,0
20240312,130700,47053950,23050,23050,23050,23050,0
20240312,130600,47053950,23050,23050,23050,23050,0
20240312,130500,47053950,23050,23050,23050,23050,0
20240312,130400,47053950,23050,23050,23050,23050,0
20240312,130300,47053950,23050,23050,23050,23050,0
20240312,130200,47053950,23050,23050,23050,23050,0
20240312,130100,47053950,23050,23050,23050,23050,0
20240312,130000,47053950,23050,23050,23050,23050,0
20240312,125900,47053950,23050,23050,23050,23050,0
20240312,125800,47053950,23050,23050,23050,23050,0
20240312,125700,47053950,23050,23050,23050,23050,0
20240312,125600,47053950,23050,23050,23050,23050,0
20240312,125500,47053950,23050,23050,23050,23050,0
20240312,125400,47053950,23050,23050,23050,23050,0
20240312,125300,47053950,23050,23050,23050,23050,0
20240312,125200,47053950,23050,23050,23050,23050,0
20240312,125100,47053950,23050,23050,23050,23050,0
20240312,125000,47053950,23050,23050,23050,23050,0
20240312,124900,47053950,23050,23050,23050,23050,122
20240312,124800,44241850,23150,23150,23150,23150,0
20240312,124700,44241850,23150,23150,23150,23150,0
20240312,124600,44241850,23150,23150,23150,23150,0
20240312,124500,44241850,23150,23150,23150,23150,0
20240312,124400,44241850,23150,23150,23150,23150,0
20240312,124300,44241850,23150,23150,23150,23150,0
20240312,124200,44241850,23150,23150,23150,23150,0
20240312,124100,44241850,23150,23150,23150,23150,0
20240312,124000,44241850,23150,23150,23150,23150,0
20240312,123900,44241850,23150,23150,23150,23150,0
20240312,123800,44241850,23150,23150,23150,23150,0
20240312,123700,44241850,23150,23150,23150,23150,0
20240312,123600,44241850,23150,23150,23150,23150,0
20240312,123500,44241850,23150,23150,23150,23150,0
20240312,123400,44241850,23150,23150,23150,23150,0
20240312,123300,44241850,23150,23150,23150,23150,0
20240312,123200,44241850,23150,23150,23150,23150,0
20240312,123100,44241850,23150,23150,23150,23150,0
20240312,123000,44241850,23150,23150,23150,23150,0
20240312,122900,44241850,23150,23150,23150,23150,0
20240312,122800,44241850,23150,23150,23150,23150,0
20240312,122700,44241850,23150,23150,23150,23150,0
20240312,122600,44241850,23150,23150,23150,23150,0
20240312,122500,44241850,23150,23150,23150,23150,0
20240312,122400,44241850,23150,23150,23150,23150,0
20240312,122300,44241850,23150,23150,23150,23150,0
20240312,122200,44241850,23150,23150,23150,23150,0
20240312,122100,44241850,23150,23150,23150,23150,0
20240312,122000,44241850,23150,23150,23150,23150,0
20240312,121900,44241850,23150,23150,23150,23150,0
20240312,121800,44241850,23150,23150,23150,23150,0
20240312,121700,44241850,23150,23150,23150,23150,0
20240312,121600,44241850,23150,23150,23150,23150,0
20240312,121500,44241850,23150,23150,23150,23150,0
20240312,121400,44241850,23150,23150,23150,23150,0
20240312,121300,44241850,23150,23150,23150,23150,0
20240312,121200,44241850,23150,23150,23150,23150,0
20240312,121100,44241850,23150,23150,23150,23150,0
20240312,121000,44241850,23150,23150,23150,23150,0
20240312,120900,44241850,23150,23150,23150,23150,0
20240312,120800,44241850,23150,23150,23150,23150,0
20240312,120700,44241850,23150,23150,23150,23150,0
20240312,120600,44241850,23150,23150,23150,23150,0
20240312,120500,44241850,23150,23150,23150,23150,0
20240312,120400,44241850,23150,23150,23150,23150,0
20240312,120300,44241850,23150,23150,23150,23150,0
20240312,120200,44241850,23150,23150,23150,23150,0
20240312,120100,44241850,23150,23150,23150,23150,0
20240312,120000,44241850,23150,23150,23150,23150,0
20240312,115900,44241850,23150,23150,23150,23150,0
20240312,115800,44241850,23150,23150,23150,23150,0
20240312,115700,44241850,23150,23150,23150,23150,0
20240312,115600,44241850,23150,23150,23150,23150,0
20240312,115500,44241850,23150,23150,23150,23150,0
20240312,115400,44241850,23150,23150,23150,23150,0
20240312,115300,44241850,23150,23150,23150,23150,0
20240312,115200,44241850,23150,23150,23150,23150,0
20240312,115100,44241850,23150,23150,23150,23150,0
20240312,115000,44241850,23150,23150,23150,23150,0
20240312,114900,44241850,23150,23150,23150,23150,0
20240312,114800,44241850,23150,23150,23150,23150,0
20240312,114700,44241850,23150,23150,23150,23150,0
20240312,114600,44241850,23150,23150,23150,23150,0
20240312,114500,44241850,23150,23150,23150,23150,0
20240312,114400,44241850,23150,23150,23150,23150,0
20240312,114300,44241850,23150,23150,23150,23150,0
20240312,114200,44241850,23150,23150,23150,23150,0
20240312,114100,44241850,23150,23150,23150,23150,0
20240312,114000,44241850,23150,23150,23150,23150,0
20240312,113900,44241850,23150,23150,23150,23150,0
20240312,113800,44241850,23150,23150,23150,23150,0
20240312,113700,44241850,23150,23150,23150,23150,0
20240312,113600,44241850,23150,23150,23150,23150,0
20240312,113500,44241850,23150,23150,23150,23150,0
20240312,113400,44241850,23150,23150,23150,23150,0
20240312,113300,44241850,23150,23150,23150,23150,0
20240312,113200,44241850,23150,23150,23150,23150,0
20240312,113100,44241850,23150,23150,23150,23150,0
20240312,113000,44241850,23150,23150,23150,23150,0
20240312,112900,44241850,23150,23150,23150,23150,0
20240312,112800,44241850,23150,23150,23150,23150,0
20240312,112700,44241850,23150,23150,23150,23150,0
20240312,112600,44241850,23150,23150,23150,23150,0
20240312,112500,44241850,23150,23000,23150,23000,13
20240312,112400,43942700,23150,23150,23150,23150,0
20240312,112300,43942700,23150,23150,23150,23150,0
20240312,112200,43942700,23150,23150,23150,23150,0
20240312,112100,43942700,23150,23150,23150,23150,0
20240312,112000,43942700,23150,23150,23150,23150,0
20240312,111900,43942700,23150,23150,23150,23150,0
20240312,111800,43942700,23150,23150,23150,23150,0
20240312,111700,43942700,23150,23150,23150,23150,0
20240312,111600,43942700,23150,23100,23150,23100,10
20240312,111500,43711650,23150,23150,23150,23150,0
20240312,111400,43711650,23150,23150,23150,23150,0
20240312,111300,43711650,23150,23150,23150,23150,0
20240312,111200,43711650,23150,23150,23150,23150,0
20240312,111100,43711650,23150,23150,23150,23150,0
20240312,111000,43711650,23150,23150,23150,23150,0
20240312,110900,43711650,23150,23150,23150,23150,0
20240312,110800,43711650,23150,23150,23150,23150,0
20240312,110700,43711650,23150,23150,23150,23150,0
20240312,110600,43711650,23150,23150,23150,23150,0
20240312,110500,43711650,23150,23150,23150,23150,0
20240312,110400,43711650,23150,23150,23150,23150,0
20240312,110300,43711650,23150,23150,23150,23150,0
20240312,110200,43711650,23150,23150,23150,23150,0
20240312,110100,43711650,23150,23150,23150,23150,0
20240312,110000,43711650,23150,23150,23150,23150,0
20240312,105900,43711650,23150,23000,23150,23000,23
20240312,105800,43182500,23150,23150,23150,23150,0
20240312,105700,43182500,23150,23150,23150,23150,0
20240312,105600,43182500,23150,23150,23150,23150,0
20240312,105500,43182500,23150,23150,23150,23150,0
20240312,105400,43182500,23150,23150,23150,23150,0
20240312,105300,43182500,23150,23150,23150,23150,0
20240312,105200,43182500,23150,23150,23150,23150,0
20240312,105100,43182500,23150,23150,23150,23150,0
20240312,105000,43182500,23150,23150,23150,23150,1
20240312,104900,43159350,23100,23100,23100,23100,100
20240312,104800,40849350,23150,23150,23150,23150,0
20240312,104700,40849350,23150,23150,23150,23150,0
20240312,104600,40849350,23150,23150,23150,23150,0
20240312,104500,40849350,23150,23150,23150,23150,1
20240312,104400,40826200,23100,23100,23100,23100,241
20240312,104300,35259100,23100,23100,23100,23100,0
20240312,104200,35259100,23100,23100,23100,23100,1
20240312,104100,35236000,23050,23050,23050,23050,0
20240312,104000,35236000,23050,23050,23050,23050,459
20240312,103900,24656050,23000,23000,23000,23000,9
20240312,103800,24449050,23000,23000,23000,23000,1
20240312,103700,24426050,22950,22950,22950,22950,0
20240312,103600,24426050,22950,22950,22950,22950,5
20240312,103500,24311300,23050,23050,23050,23050,0
20240312,103400,24311300,23050,23050,23050,23050,0
20240312,103300,24311300,23050,23050,23050,23050,0
20240312,103200,24311300,23050,23050,23050,23050,0
20240312,103100,24311300,23050,23050,23050,23050,0
20240312,103000,24311300,23050,23050,23050,23050,0
20240312,102900,24311300,23050,23050,23050,23050,0
20240312,102800,24311300,23050,23050,23050,23050,0
20240312,102700,24311300,23050,23000,23050,23000,11
20240312,102600,24058250,22950,22950,22950,22950,5
20240312,102500,23943500,23000,23000,23000,23000,0
20240312,102400,23943500,23000,23000,23000,23000,0
20240312,102300,23943500,23000,22950,23000,22950,5
20240312,102200,23828700,22950,22950,22950,22950,1
20240312,102100,23805750,22850,22950,22950,22850,2
20240312,102000,23759950,22900,22900,22900,22900,2
20240312,101900,23714150,22900,22900,22900,22800,5
20240312,101800,23599750,22800,22800,22800,22800,0
20240312,101700,23599750,22800,22800,22800,22800,0
20240312,101600,23599750,22800,22800,22800,22800,0
20240312,101500,23599750,22800,22800,22800,22800,0
20240312,101400,23599750,22800,22800,22800,22800,0
20240312,101300,23599750,22800,22800,22800,22800,2
20240312,101200,23554150,23000,23000,23000,23000,0
20240312,101100,23554150,23000,23000,23000,23000,0
20240312,101000,23554150,23000,23000,23000,23000,0
20240312,100900,23554150,23000,23000,23000,23000,0
20240312,100800,23554150,23000,22950,23000,22950,10
20240312,100700,23324400,23050,23050,23050,23050,0
20240312,100600,23324400,23050,23050,23050,23050,0
20240312,100500,23324400,23050,23050,23050,23050,0
20240312,100400,23324400,23050,23050,23050,23050,0
20240312,100300,23324400,23050,23050,23050,23050,0
20240312,100200,23324400,23050,23050,23050,23050,0
20240312,100100,23324400,23050,23050,23050,23050,0
20240312,100000,23324400,23050,23050,23050,23050,0
20240312,095900,23324400,23050,23000,23050,23000,100
20240312,095800,21020900,22800,22800,22800,22800,20
20240312,095700,20564900,23000,23000,23000,23000,0
20240312,095600,20564900,23000,23000,23000,23000,0
20240312,095500,20564900,23000,22850,23000,22850,100
20240312,095400,18266700,22800,22800,22800,22800,0
20240312,095300,18266700,22800,22800,22800,22800,0
20240312,095200,18266700,22800,22800,22800,22800,0
20240312,095100,18266700,22800,22800,22800,22800,0
20240312,095000,18266700,22800,22800,22800,22800,1
20240312,094900,18243900,22800,22800,22800,22800,0
20240312,094800,18243900,22800,22800,22800,22800,0
20240312,094700,18243900,22800,22800,22800,22800,0
20240312,094600,18243900,22800,22800,22800,22800,2
20240312,094500,18198300,22850,22850,22850,22850,54
20240312,094400,16964400,23000,23000,23000,23000,0
20240312,094300,16964400,23000,23000,23000,23000,0
20240312,094200,16964400,23000,23000,23000,23000,0
20240312,094100,16964400,23000,23000,23000,23000,1
20240312,094000,16941400,22950,22950,22950,22950,6
20240312,093900,16803700,22750,22800,22800,22750,5
20240312,093800,16689900,22750,22750,22750,22750,0
20240312,093700,16689900,22750,22750,22750,22750,76
20240312,093600,14960900,23100,23000,23100,23000,16
20240312,093500,14592300,22800,22800,22800,22800,0
20240312,093400,14592300,22800,22800,22800,22800,0
20240312,093300,14592300,22800,22800,22800,22800,0
20240312,093200,14592300,22800,22800,22800,22800,0
20240312,093100,14592300,22800,22800,22800,22800,1
20240312,093000,14569500,23100,23000,23100,23000,16
20240312,092900,14200900,22950,22950,22950,22950,0
20240312,092800,14200900,22950,22950,22950,22950,1
20240312,092700,14177950,23100,23100,23100,23100,0
20240312,092600,14177950,23100,22950,23100,22950,21
20240312,092500,13694450,22950,22950,22950,22950,1
20240312,092400,13671500,22700,22700,22700,22700,0
20240312,092300,13671500,22700,22700,22700,22700,0
20240312,092200,13671500,22700,22700,22700,22700,0
20240312,092100,13671500,22700,22700,22700,22700,0
20240312,092000,13671500,22700,22700,22700,22700,0
20240312,091900,13671500,22700,23100,23100,22700,100
20240312,091800,11365250,23100,23100,23100,23100,198
20240312,091700,6791450,23150,23100,23150,23100,293
20240312,091600,23100,23100,23100,23100,23100,0
20240312,091500,23100,23100,23100,23100,23100,0
20240312,091400,23100,23100,23100,23100,23100,0
20240312,091300,23100,23100,23100,23100,23100,0
20240312,091200,23100,23100,23100,23100,23100,0
20240312,091100,23100,23100,23100,23100,23100,0
20240312,091000,23100,23100,23100,23100,23100,0
20240312,090900,23100,23100,23100,23100,23100,0
20240312,090800,23100,23100,23100,23100,23100,0
20240312,090700,23100,23100,23100,23100,23100,0
20240312,090600,23100,23100,23100,23100,23100,0
20240312,090500,23100,23100,23100,23100,23100,0
20240312,090400,23100,23100,23100,23100,23100,0
20240312,090300,23100,23100,23100,23100,23100,0
20240312,090200,23100,23100,23100,23100,23100,1
20240312,090100,0,23050,23050,23050,23050,0
20240312,090000,0,23050,23050,23050,23050,0