KissMeData/058650/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,193700,14028200,111100,111100,111100,111100,5
20240318,193600,14028200,111100,111100,111100,111100,0
20240318,193500,14028200,111100,111100,111100,111100,0
20240318,193400,14028200,111100,111100,111100,111100,0
20240318,193300,14028200,111100,111100,111100,111100,0
20240318,193200,14028200,111100,111100,111100,111100,0
20240318,193100,14028200,111100,111100,111100,111100,0
20240318,193000,14028200,111100,111100,111100,111100,0
20240318,192900,14028200,111100,111100,111100,111100,0
20240318,192800,14028200,111100,111100,111100,111100,0
20240318,192700,14028200,111100,111100,111100,111100,0
20240318,192600,14028200,111100,111100,111100,111100,0
20240318,192500,14028200,111100,111100,111100,111100,0
20240318,192400,14028200,111100,111100,111100,111100,0
20240318,192300,14028200,111100,111100,111100,111100,0
20240318,192200,14028200,111100,111100,111100,111100,0
20240318,192100,14028200,111100,111100,111100,111100,0
20240318,192000,14028200,111100,111100,111100,111100,0
20240318,191900,14028200,111100,111100,111100,111100,0
20240318,191800,14028200,111100,111100,111100,111100,0
20240318,191700,14028200,111100,111100,111100,111100,0
20240318,191600,14028200,111100,111100,111100,111100,0
20240318,191500,14028200,111100,111100,111100,111100,0
20240318,191400,14028200,111100,111100,111100,111100,0
20240318,191300,14028200,111100,111100,111100,111100,0
20240318,191200,14028200,111100,111100,111100,111100,0
20240318,191100,14028200,111100,111100,111100,111100,0
20240318,191000,14028200,111100,111100,111100,111100,0
20240318,190900,14028200,111100,111100,111100,111100,0
20240318,190800,14028200,111100,111100,111100,111100,0
20240318,190700,14028200,111100,111100,111100,111100,5
20240318,190600,14028200,111100,111100,111100,111100,0
20240318,190500,14028200,111100,111100,111100,111100,0
20240318,190400,14028200,111100,111100,111100,111100,0
20240318,190300,14028200,111100,111100,111100,111100,0
20240318,190200,14028200,111100,111100,111100,111100,0
20240318,190100,14028200,111100,111100,111100,111100,0
20240318,190000,14028200,111100,111100,111100,111100,0
20240318,185900,14028200,111100,111100,111100,111100,0
20240318,185800,14028200,111100,111100,111100,111100,0
20240318,185700,14028200,111100,111100,111100,111100,0
20240318,185600,14028200,111100,111100,111100,111100,0
20240318,185500,14028200,111100,111100,111100,111100,0
20240318,185400,14028200,111100,111100,111100,111100,0
20240318,185300,14028200,111100,111100,111100,111100,0
20240318,185200,14028200,111100,111100,111100,111100,0
20240318,185100,14028200,111100,111100,111100,111100,0
20240318,185000,14028200,111100,111100,111100,111100,0
20240318,184900,14028200,111100,111100,111100,111100,0
20240318,184800,14028200,111100,111100,111100,111100,0
20240318,184700,14028200,111100,111100,111100,111100,0
20240318,184600,14028200,111100,111100,111100,111100,0
20240318,184500,14028200,111100,111100,111100,111100,0
20240318,184400,14028200,111100,111100,111100,111100,0
20240318,184300,14028200,111100,111100,111100,111100,0
20240318,184200,14028200,111100,111100,111100,111100,0
20240318,184100,14028200,111100,111100,111100,111100,0
20240318,184000,14028200,111100,111100,111100,111100,0
20240318,183900,14028200,111100,111100,111100,111100,0
20240318,183800,14028200,111100,111100,111100,111100,0
20240318,183700,14028200,111100,111100,111100,111100,5
20240318,183600,14028200,111100,111100,111100,111100,0
20240318,183500,14028200,111100,111100,111100,111100,0
20240318,183400,14028200,111100,111100,111100,111100,0
20240318,183300,14028200,111100,111100,111100,111100,0
20240318,183200,14028200,111100,111100,111100,111100,0
20240318,183100,14028200,111100,111100,111100,111100,0
20240318,183000,14028200,111100,111100,111100,111100,0
20240318,182900,14028200,111100,111100,111100,111100,0
20240318,182800,14028200,111100,111100,111100,111100,0
20240318,182700,14028200,111100,111100,111100,111100,0
20240318,182600,14028200,111100,111100,111100,111100,0
20240318,182500,14028200,111100,111100,111100,111100,0
20240318,182400,14028200,111100,111100,111100,111100,0
20240318,182300,14028200,111100,111100,111100,111100,0
20240318,182200,14028200,111100,111100,111100,111100,0
20240318,182100,14028200,111100,111100,111100,111100,0
20240318,182000,14028200,111100,111100,111100,111100,0
20240318,181900,14028200,111100,111100,111100,111100,0
20240318,181800,14028200,111100,111100,111100,111100,0
20240318,181700,14028200,111100,111100,111100,111100,0
20240318,181600,14028200,111100,111100,111100,111100,0
20240318,181500,14028200,111100,111100,111100,111100,0
20240318,181400,14028200,111100,111100,111100,111100,0
20240318,181300,14028200,111100,111100,111100,111100,0
20240318,181200,14028200,111100,111100,111100,111100,0
20240318,181100,14028200,111100,111100,111100,111100,0
20240318,181000,14028200,111100,111100,111100,111100,0
20240318,180900,14028200,111100,111100,111100,111100,0
20240318,180800,14028200,111100,111100,111100,111100,0
20240318,180700,14028200,111100,111100,111100,111100,5
20240318,180600,14028200,111100,111100,111100,111100,0
20240318,180500,14028200,111100,111100,111100,111100,0
20240318,180400,14028200,111100,111100,111100,111100,0
20240318,180300,14028200,111100,111100,111100,111100,0
20240318,180200,14028200,111100,111100,111100,111100,0
20240318,180100,14028200,111100,111100,111100,111100,0
20240318,180000,14028200,111100,111100,111100,111100,0
20240318,175900,14028200,111100,111100,111100,111100,0
20240318,175800,14028200,111100,111100,111100,111100,0
20240318,175700,14028200,111100,111100,111100,111100,0
20240318,175600,14028200,111100,111100,111100,111100,0
20240318,175500,14028200,111100,111100,111100,111100,0
20240318,175400,14028200,111100,111100,111100,111100,0
20240318,175300,14028200,111100,111100,111100,111100,0
20240318,175200,14028200,111100,111100,111100,111100,0
20240318,175100,14028200,111100,111100,111100,111100,0
20240318,175000,14028200,111100,111100,111100,111100,0
20240318,174900,14028200,111100,111100,111100,111100,0
20240318,174800,14028200,111100,111100,111100,111100,0
20240318,174700,14028200,111100,111100,111100,111100,0
20240318,174600,14028200,111100,111100,111100,111100,0
20240318,174500,14028200,111100,111100,111100,111100,0
20240318,174400,14028200,111100,111100,111100,111100,0
20240318,174300,14028200,111100,111100,111100,111100,0
20240318,174200,14028200,111100,111100,111100,111100,0
20240318,174100,14028200,111100,111100,111100,111100,0
20240318,174000,14028200,111100,111100,111100,111100,0
20240318,173900,14028200,111100,111100,111100,111100,0
20240318,173800,14028200,111100,111100,111100,111100,0
20240318,173700,14028200,111100,111100,111100,111100,5
20240318,173600,14028200,111100,111100,111100,111100,0
20240318,173500,14028200,111100,111100,111100,111100,0
20240318,173400,14028200,111100,111100,111100,111100,0
20240318,173300,14028200,111100,111100,111100,111100,0
20240318,173200,14028200,111100,111100,111100,111100,0
20240318,173100,14028200,111100,111100,111100,111100,0
20240318,173000,14028200,111100,111100,111100,111100,0
20240318,172900,14028200,111100,111100,111100,111100,0
20240318,172800,14028200,111100,111100,111100,111100,0
20240318,172700,14028200,111100,111100,111100,111100,0
20240318,172600,14028200,111100,111100,111100,111100,0
20240318,172500,14028200,111100,111100,111100,111100,0
20240318,172400,14028200,111100,111100,111100,111100,0
20240318,172300,14028200,111100,111100,111100,111100,0
20240318,172200,14028200,111100,111100,111100,111100,0
20240318,172100,14028200,111100,111100,111100,111100,0
20240318,172000,14028200,111100,111100,111100,111100,0
20240318,171900,14028200,111100,111100,111100,111100,0
20240318,171800,14028200,111100,111100,111100,111100,0
20240318,171700,14028200,111100,111100,111100,111100,0
20240318,171600,14028200,111100,111100,111100,111100,0
20240318,171500,14028200,111100,111100,111100,111100,0
20240318,171400,14028200,111100,111100,111100,111100,0
20240318,171300,14028200,111100,111100,111100,111100,0
20240318,171200,14028200,111100,111100,111100,111100,0
20240318,171100,14028200,111100,111100,111100,111100,0
20240318,171000,14028200,111100,111100,111100,111100,0
20240318,170900,14028200,111100,111100,111100,111100,0
20240318,170800,14028200,111100,111100,111100,111100,0
20240318,170700,14028200,111100,111100,111100,111100,5
20240318,170600,14028200,111100,111100,111100,111100,0
20240318,170500,14028200,111100,111100,111100,111100,0
20240318,170400,14028200,111100,111100,111100,111100,0
20240318,170300,14028200,111100,111100,111100,111100,0
20240318,170200,14028200,111100,111100,111100,111100,0
20240318,170100,14028200,111100,111100,111100,111100,0
20240318,170000,14028200,111100,111100,111100,111100,0
20240318,165900,14028200,111100,111100,111100,111100,0
20240318,165800,14028200,111100,111100,111100,111100,0
20240318,165700,14028200,111100,111100,111100,111100,0
20240318,165600,14028200,111100,111100,111100,111100,0
20240318,165500,14028200,111100,111100,111100,111100,0
20240318,165400,14028200,111100,111100,111100,111100,0
20240318,165300,14028200,111100,111100,111100,111100,0
20240318,165200,14028200,111100,111100,111100,111100,0
20240318,165100,14028200,111100,111100,111100,111100,0
20240318,165000,14028200,111100,111100,111100,111100,0
20240318,164900,14028200,111100,111100,111100,111100,0
20240318,164800,14028200,111100,111100,111100,111100,0
20240318,164700,14028200,111100,111100,111100,111100,0
20240318,164600,14028200,111100,111100,111100,111100,0
20240318,164500,14028200,111100,111100,111100,111100,0
20240318,164400,14028200,111100,111100,111100,111100,0
20240318,164300,14028200,111100,111100,111100,111100,0
20240318,164200,14028200,111100,111100,111100,111100,0
20240318,164100,14028200,111100,111100,111100,111100,0
20240318,164000,14028200,111100,111100,111100,111100,0
20240318,163900,14028200,111100,111100,111100,111100,0
20240318,163800,14028200,111100,111100,111100,111100,0
20240318,163700,14028200,111100,111100,111100,111100,5
20240318,163600,14028200,111100,111100,111100,111100,0
20240318,163500,14028200,111100,111100,111100,111100,0
20240318,163400,14028200,111100,111100,111100,111100,0
20240318,163300,14028200,111100,111100,111100,111100,0
20240318,163200,14028200,111100,111100,111100,111100,0
20240318,163100,14028200,111100,111100,111100,111100,0
20240318,163000,14028200,111100,111100,111100,111100,0
20240318,162900,14028200,111100,111100,111100,111100,0
20240318,162800,14028200,111100,111100,111100,111100,0
20240318,162700,14028200,111100,111100,111100,111100,0
20240318,162600,14028200,111100,111100,111100,111100,0
20240318,162500,14028200,111100,111100,111100,111100,0
20240318,162400,14028200,111100,111100,111100,111100,0
20240318,162300,14028200,111100,111100,111100,111100,0
20240318,162200,14028200,111100,111100,111100,111100,0
20240318,162100,14028200,111100,111100,111100,111100,0
20240318,162000,14028200,111100,111100,111100,111100,0
20240318,161900,14028200,111100,111100,111100,111100,0
20240318,161800,14028200,111100,111100,111100,111100,0
20240318,161700,14028200,111100,111100,111100,111100,0
20240318,161600,14028200,111100,111100,111100,111100,0
20240318,161500,14028200,111100,111100,111100,111100,0
20240318,161400,14028200,111100,111100,111100,111100,0
20240318,161300,14028200,111100,111100,111100,111100,0
20240318,161200,14028200,111100,111100,111100,111100,0
20240318,161100,14028200,111100,111100,111100,111100,0
20240318,161000,14028200,111100,111100,111100,111100,0
20240318,160900,14028200,111100,111100,111100,111100,0
20240318,160800,14028200,111100,111100,111100,111100,0
20240318,160700,14028200,111100,111100,111100,111100,5
20240318,160600,14028200,111100,111100,111100,111100,0
20240318,160500,14028200,111100,111100,111100,111100,0
20240318,160400,14028200,111100,111100,111100,111100,0
20240318,160300,14028200,111100,111100,111100,111100,0
20240318,160200,14028200,111100,111100,111100,111100,0
20240318,160100,14028200,111100,111100,111100,111100,0
20240318,160000,14028200,111100,111100,111100,111100,0
20240318,155900,14028200,111100,111100,111100,111100,0
20240318,155800,14028200,111100,111100,111100,111100,0
20240318,155700,14028200,111100,111100,111100,111100,0
20240318,155600,14028200,111100,111100,111100,111100,0
20240318,155500,14028200,111100,111100,111100,111100,0
20240318,155400,14028200,111100,111100,111100,111100,0
20240318,155300,14028200,111100,111100,111100,111100,0
20240318,155200,14028200,111100,111100,111100,111100,0
20240318,155100,14028200,111100,111100,111100,111100,0
20240318,155000,14028200,111100,111100,111100,111100,0
20240318,154900,14028200,111100,111100,111100,111100,0
20240318,154800,14028200,111100,111100,111100,111100,0
20240318,154700,14028200,111100,111100,111100,111100,0
20240318,154600,14028200,111100,111100,111100,111100,0
20240318,154500,14028200,111100,111100,111100,111100,0
20240318,154400,14028200,111100,111100,111100,111100,0
20240318,154300,14028200,111100,111100,111100,111100,0
20240318,154200,14028200,111100,111100,111100,111100,0
20240318,154100,14028200,111100,111100,111100,111100,0
20240318,154000,14028200,111100,111100,111100,111100,0
20240318,153900,14028200,111100,111100,111100,111100,0
20240318,153800,14028200,111100,111100,111100,111100,0
20240318,153700,14028200,111100,111100,111100,111100,5
20240318,153600,14028200,111100,111100,111100,111100,0
20240318,153500,14028200,111100,111100,111100,111100,0
20240318,153400,14028200,111100,111100,111100,111100,0
20240318,153300,14028200,111100,111100,111100,111100,0
20240318,153200,14028200,111100,111100,111100,111100,0
20240318,153100,14028200,111100,111100,111100,111100,0
20240318,153000,14028200,111100,111100,111100,111100,5
20240318,152900,13472700,110900,110900,110900,110900,0
20240318,152800,13472700,110900,110900,110900,110900,0
20240318,152700,13472700,110900,110900,110900,110900,0
20240318,152600,13472700,110900,110900,110900,110900,0
20240318,152500,13472700,110900,110900,110900,110900,0
20240318,152400,13472700,110900,110900,110900,110900,0
20240318,152300,13472700,110900,110900,110900,110900,0
20240318,152200,13472700,110900,110900,110900,110900,0
20240318,152100,13472700,110900,110900,110900,110900,0
20240318,152000,13472700,110900,110900,110900,110900,0
20240318,151900,13472700,110900,110900,110900,110900,0
20240318,151800,13472700,110900,110900,110900,110900,0
20240318,151700,13472700,110900,110900,110900,110900,0
20240318,151600,13472700,110900,110900,110900,110900,0
20240318,151500,13472700,110900,110900,110900,110900,0
20240318,151400,13472700,110900,110900,110900,110900,0
20240318,151300,13472700,110900,110900,110900,110900,0
20240318,151200,13472700,110900,110900,110900,110900,0
20240318,151100,13472700,110900,110900,110900,110900,0
20240318,151000,13472700,110900,110900,110900,110900,1
20240318,150900,13361800,110900,110900,110900,110900,0
20240318,150800,13361800,110900,110900,110900,110900,0
20240318,150700,13361800,110900,111000,111000,110900,12
20240318,150600,12029900,111000,111000,111000,111000,0
20240318,150500,12029900,111000,111000,111000,111000,0
20240318,150400,12029900,111000,111000,111000,111000,0
20240318,150300,12029900,111000,111000,111000,111000,0
20240318,150200,12029900,111000,111000,111000,111000,5
20240318,150100,11474900,111500,111500,111500,111500,0
20240318,150000,11474900,111500,111500,111500,111500,0
20240318,145900,11474900,111500,111500,111500,111500,0
20240318,145800,11474900,111500,111500,111500,111500,0
20240318,145700,11474900,111500,111500,111500,111500,0
20240318,145600,11474900,111500,111500,111500,111500,0
20240318,145500,11474900,111500,111500,111500,111500,0
20240318,145400,11474900,111500,111500,111500,111500,1
20240318,145300,11363400,111000,111000,111000,111000,0
20240318,145200,11363400,111000,111000,111000,111000,0
20240318,145100,11363400,111000,111000,111000,111000,0
20240318,145000,11363400,111000,111000,111000,111000,7
20240318,144900,10586400,111000,111000,111000,111000,0
20240318,144800,10586400,111000,111100,111100,111000,25
20240318,144700,7811200,111500,111500,111500,111500,0
20240318,144600,7811200,111500,111500,111500,111500,0
20240318,144500,7811200,111500,111500,111500,111500,0
20240318,144400,7811200,111500,111500,111500,111500,0
20240318,144300,7811200,111500,111500,111500,111500,0
20240318,144200,7811200,111500,111500,111500,111500,0
20240318,144100,7811200,111500,111500,111500,111500,0
20240318,144000,7811200,111500,111500,111500,111500,0
20240318,143900,7811200,111500,111500,111500,111500,0
20240318,143800,7811200,111500,111500,111500,111500,0
20240318,143700,7811200,111500,111500,111500,111500,0
20240318,143600,7811200,111500,111500,111500,111500,0
20240318,143500,7811200,111500,111500,111500,111500,0
20240318,143400,7811200,111500,111500,111500,111500,0
20240318,143300,7811200,111500,111500,111500,111500,0
20240318,143200,7811200,111500,111500,111500,111500,0
20240318,143100,7811200,111500,111500,111500,111500,0
20240318,143000,7811200,111500,111500,111500,111500,0
20240318,142900,7811200,111500,111500,111500,111500,0
20240318,142800,7811200,111500,111500,111500,111500,0
20240318,142700,7811200,111500,111500,111500,111500,0
20240318,142600,7811200,111500,111500,111500,111500,0
20240318,142500,7811200,111500,111500,111500,111500,0
20240318,142400,7811200,111500,111500,111500,111500,0
20240318,142300,7811200,111500,111500,111500,111500,0
20240318,142200,7811200,111500,111500,111500,111500,0
20240318,142100,7811200,111500,111500,111500,111500,2
20240318,142000,7588200,111500,111500,111500,111500,0
20240318,141900,7588200,111500,111500,111500,111500,0
20240318,141800,7588200,111500,111500,111500,111500,0
20240318,141700,7588200,111500,111500,111500,111500,0
20240318,141600,7588200,111500,111500,111500,111500,0
20240318,141500,7588200,111500,111500,111500,111500,0
20240318,141400,7588200,111500,111500,111500,111500,0
20240318,141300,7588200,111500,111500,111500,111500,0
20240318,141200,7588200,111500,111500,111500,111500,0
20240318,141100,7588200,111500,111500,111500,111500,0
20240318,141000,7588200,111500,111500,111500,111500,0
20240318,140900,7588200,111500,111500,111500,111500,0
20240318,140800,7588200,111500,111500,111500,111500,0
20240318,140700,7588200,111500,111500,111500,111500,0
20240318,140600,7588200,111500,111500,111500,111500,0
20240318,140500,7588200,111500,111500,111500,111500,0
20240318,140400,7588200,111500,111500,111500,111500,0
20240318,140300,7588200,111500,111500,111500,111500,0
20240318,140200,7588200,111500,111500,111500,111500,0
20240318,140100,7588200,111500,111500,111500,111500,0
20240318,140000,7588200,111500,111500,111500,111500,0
20240318,135900,7588200,111500,111500,111500,111500,0
20240318,135800,7588200,111500,111500,111500,111500,0
20240318,135700,7588200,111500,111500,111500,111500,0
20240318,135600,7588200,111500,111500,111500,111500,0
20240318,135500,7588200,111500,111500,111500,111500,0
20240318,135400,7588200,111500,111500,111500,111500,0
20240318,135300,7588200,111500,111500,111500,111500,0
20240318,135200,7588200,111500,111500,111500,111500,0
20240318,135100,7588200,111500,111500,111500,111500,0
20240318,135000,7588200,111500,111500,111500,111500,0
20240318,134900,7588200,111500,111500,111500,111500,0
20240318,134800,7588200,111500,111500,111500,111500,0
20240318,134700,7588200,111500,111500,111500,111500,0
20240318,134600,7588200,111500,111500,111500,111500,0
20240318,134500,7588200,111500,111500,111500,111500,0
20240318,134400,7588200,111500,111500,111500,111500,0
20240318,134300,7588200,111500,111500,111500,111500,0
20240318,134200,7588200,111500,111500,111500,111500,0
20240318,134100,7588200,111500,111500,111500,111500,0
20240318,134000,7588200,111500,111500,111500,111500,0
20240318,133900,7588200,111500,111500,111500,111500,0
20240318,133800,7588200,111500,111500,111500,111500,0
20240318,133700,7588200,111500,111500,111500,111500,0
20240318,133600,7588200,111500,111500,111500,111500,0
20240318,133500,7588200,111500,111500,111500,111500,0
20240318,133400,7588200,111500,111500,111500,111500,0
20240318,133300,7588200,111500,111500,111500,111500,0
20240318,133200,7588200,111500,111500,111500,111500,0
20240318,133100,7588200,111500,111500,111500,111500,0
20240318,133000,7588200,111500,111500,111500,111500,0
20240318,132900,7588200,111500,111500,111500,111500,0
20240318,132800,7588200,111500,111500,111500,111500,0
20240318,132700,7588200,111500,111500,111500,111500,0
20240318,132600,7588200,111500,111500,111500,111500,0
20240318,132500,7588200,111500,111500,111500,111500,0
20240318,132400,7588200,111500,111500,111500,111500,0
20240318,132300,7588200,111500,111500,111500,111500,0
20240318,132200,7588200,111500,111500,111500,111500,0
20240318,132100,7588200,111500,111500,111500,111500,0
20240318,132000,7588200,111500,111500,111500,111500,0
20240318,131900,7588200,111500,111500,111500,111500,0
20240318,131800,7588200,111500,111500,111500,111500,0
20240318,131700,7588200,111500,111500,111500,111500,0
20240318,131600,7588200,111500,111500,111500,111500,0
20240318,131500,7588200,111500,111500,111500,111500,0
20240318,131400,7588200,111500,111500,111500,111500,0
20240318,131300,7588200,111500,111500,111500,111500,0
20240318,131200,7588200,111500,111500,111500,111500,0
20240318,131100,7588200,111500,111500,111500,111500,0
20240318,131000,7588200,111500,111500,111500,111500,0
20240318,130900,7588200,111500,111500,111500,111500,0
20240318,130800,7588200,111500,111500,111500,111500,0
20240318,130700,7588200,111500,111500,111500,111500,0
20240318,130600,7588200,111500,111500,111500,111500,0
20240318,130500,7588200,111500,111500,111500,111500,0
20240318,130400,7588200,111500,111500,111500,111500,0
20240318,130300,7588200,111500,111500,111500,111500,0
20240318,130200,7588200,111500,111500,111500,111500,30
20240318,130100,4243200,111500,111500,111500,111500,0
20240318,130000,4243200,111500,111500,111500,111500,0
20240318,125900,4243200,111500,111500,111500,111500,0
20240318,125800,4243200,111500,111500,111500,111500,0
20240318,125700,4243200,111500,111500,111500,111500,0
20240318,125600,4243200,111500,111500,111500,111500,0
20240318,125500,4243200,111500,111500,111500,111500,0
20240318,125400,4243200,111500,111500,111500,111500,0
20240318,125300,4243200,111500,111500,111500,111500,1
20240318,125200,4131700,111500,111500,111500,111500,0
20240318,125100,4131700,111500,111500,111500,111500,0
20240318,125000,4131700,111500,111500,111500,111500,0
20240318,124900,4131700,111500,111500,111500,111500,0
20240318,124800,4131700,111500,111500,111500,111500,0
20240318,124700,4131700,111500,111500,111500,111500,0
20240318,124600,4131700,111500,111500,111500,111500,0
20240318,124500,4131700,111500,111500,111500,111500,0
20240318,124400,4131700,111500,111500,111500,111500,0
20240318,124300,4131700,111500,111500,111500,111500,0
20240318,124200,4131700,111500,111500,111500,111500,0
20240318,124100,4131700,111500,111500,111500,111500,0
20240318,124000,4131700,111500,111500,111500,111500,0
20240318,123900,4131700,111500,111500,111500,111500,0
20240318,123800,4131700,111500,111500,111500,111500,0
20240318,123700,4131700,111500,111500,111500,111500,0
20240318,123600,4131700,111500,111500,111500,111500,0
20240318,123500,4131700,111500,111500,111500,111500,0
20240318,123400,4131700,111500,111500,111500,111500,0
20240318,123300,4131700,111500,111500,111500,111500,0
20240318,123200,4131700,111500,111500,111500,111500,0
20240318,123100,4131700,111500,111500,111500,111500,0
20240318,123000,4131700,111500,111500,111500,111500,0
20240318,122900,4131700,111500,111500,111500,111500,0
20240318,122800,4131700,111500,111500,111500,111500,0
20240318,122700,4131700,111500,111500,111500,111500,0
20240318,122600,4131700,111500,111500,111500,111500,0
20240318,122500,4131700,111500,111500,111500,111500,0
20240318,122400,4131700,111500,111500,111500,111500,0
20240318,122300,4131700,111500,111500,111500,111500,0
20240318,122200,4131700,111500,111500,111500,111500,1
20240318,122100,4020200,111500,111500,111500,111500,0
20240318,122000,4020200,111500,111500,111500,111500,0
20240318,121900,4020200,111500,111500,111500,111500,0
20240318,121800,4020200,111500,111500,111500,111500,0
20240318,121700,4020200,111500,111500,111500,111500,0
20240318,121600,4020200,111500,111500,111500,111500,0
20240318,121500,4020200,111500,111500,111500,111500,0
20240318,121400,4020200,111500,111500,111500,111500,0
20240318,121300,4020200,111500,111500,111500,111500,0
20240318,121200,4020200,111500,111500,111500,111500,0
20240318,121100,4020200,111500,111500,111500,111500,0
20240318,121000,4020200,111500,111500,111500,111500,0
20240318,120900,4020200,111500,111500,111500,111500,0
20240318,120800,4020200,111500,111500,111500,111500,0
20240318,120700,4020200,111500,111500,111500,111500,0
20240318,120600,4020200,111500,111500,111500,111500,0
20240318,120500,4020200,111500,111500,111500,111500,0
20240318,120400,4020200,111500,111500,111500,111500,0
20240318,120300,4020200,111500,111500,111500,111500,0
20240318,120200,4020200,111500,111500,111500,111500,0
20240318,120100,4020200,111500,111500,111500,111500,0
20240318,120000,4020200,111500,111500,111500,111500,0
20240318,115900,4020200,111500,111500,111500,111500,0
20240318,115800,4020200,111500,111500,111500,111500,0
20240318,115700,4020200,111500,111500,111500,111500,18
20240318,115600,2013200,112400,112400,112400,112400,0
20240318,115500,2013200,112400,112400,112400,112400,0
20240318,115400,2013200,112400,112400,112400,112400,0
20240318,115300,2013200,112400,112400,112400,112400,0
20240318,115200,2013200,112400,112400,112400,112400,0
20240318,115100,2013200,112400,112400,112400,112400,0
20240318,115000,2013200,112400,112400,112400,112400,0
20240318,114900,2013200,112400,112400,112400,112400,0
20240318,114800,2013200,112400,112400,112400,112400,0
20240318,114700,2013200,112400,112400,112400,112400,0
20240318,114600,2013200,112400,112400,112400,112400,0
20240318,114500,2013200,112400,112400,112400,112400,0
20240318,114400,2013200,112400,112400,112400,112400,2
20240318,114300,1788400,111500,111500,111500,111500,0
20240318,114200,1788400,111500,111500,111500,111500,0
20240318,114100,1788400,111500,111500,111500,111500,0
20240318,114000,1788400,111500,111500,111500,111500,0
20240318,113900,1788400,111500,111500,111500,111500,0
20240318,113800,1788400,111500,111500,111500,111500,0
20240318,113700,1788400,111500,111500,111500,111500,0
20240318,113600,1788400,111500,111500,111500,111500,0
20240318,113500,1788400,111500,111500,111500,111500,0
20240318,113400,1788400,111500,111500,111500,111500,0
20240318,113300,1788400,111500,111500,111500,111500,0
20240318,113200,1788400,111500,111500,111500,111500,0
20240318,113100,1788400,111500,111500,111500,111500,0
20240318,113000,1788400,111500,111500,111500,111500,0
20240318,112900,1788400,111500,111500,111500,111500,0
20240318,112800,1788400,111500,111500,111500,111500,0
20240318,112700,1788400,111500,111500,111500,111500,0
20240318,112600,1788400,111500,111500,111500,111500,0
20240318,112500,1788400,111500,111500,111500,111500,0
20240318,112400,1788400,111500,111500,111500,111500,0
20240318,112300,1788400,111500,111500,111500,111500,0
20240318,112200,1788400,111500,111500,111500,111500,0
20240318,112100,1788400,111500,111500,111500,111500,0
20240318,112000,1788400,111500,111500,111500,111500,0
20240318,111900,1788400,111500,111500,111500,111500,0
20240318,111800,1788400,111500,111500,111500,111500,1
20240318,111700,1676900,111000,111000,111000,111000,0
20240318,111600,1676900,111000,111000,111000,111000,0
20240318,111500,1676900,111000,111000,111000,111000,0
20240318,111400,1676900,111000,111000,111000,111000,0
20240318,111300,1676900,111000,111000,111000,111000,0
20240318,111200,1676900,111000,111000,111000,111000,0
20240318,111100,1676900,111000,111000,111000,111000,0
20240318,111000,1676900,111000,111000,111000,111000,0
20240318,110900,1676900,111000,111000,111000,111000,0
20240318,110800,1676900,111000,111000,111000,111000,0
20240318,110700,1676900,111000,111000,111000,111000,0
20240318,110600,1676900,111000,111000,111000,111000,0
20240318,110500,1676900,111000,111000,111000,111000,0
20240318,110400,1676900,111000,111000,111000,111000,0
20240318,110300,1676900,111000,111000,111000,111000,0
20240318,110200,1676900,111000,111000,111000,111000,0
20240318,110100,1676900,111000,111000,111000,111000,0
20240318,110000,1676900,111000,111000,111000,111000,0
20240318,105900,1676900,111000,111000,111000,111000,0
20240318,105800,1676900,111000,111000,111000,111000,0
20240318,105700,1676900,111000,111000,111000,111000,0
20240318,105600,1676900,111000,111000,111000,111000,0
20240318,105500,1676900,111000,111000,111000,111000,0
20240318,105400,1676900,111000,111500,111500,111000,3
20240318,105300,1343400,112400,112400,112400,112400,0
20240318,105200,1343400,112400,112400,112400,112400,0
20240318,105100,1343400,112400,112400,112400,112400,0
20240318,105000,1343400,112400,112400,112400,112400,0
20240318,104900,1343400,112400,112400,112400,112400,0
20240318,104800,1343400,112400,112400,112400,112400,0
20240318,104700,1343400,112400,112400,112400,112400,0
20240318,104600,1343400,112400,112400,112400,112400,0
20240318,104500,1343400,112400,112400,112400,112400,0
20240318,104400,1343400,112400,112400,112400,112400,0
20240318,104300,1343400,112400,112400,112400,112400,0
20240318,104200,1343400,112400,112400,112400,112400,0
20240318,104100,1343400,112400,112400,112400,112400,0
20240318,104000,1343400,112400,112400,112400,112400,0
20240318,103900,1343400,112400,112400,112400,112400,0
20240318,103800,1343400,112400,112400,112400,112400,0
20240318,103700,1343400,112400,112400,112400,112400,0
20240318,103600,1343400,112400,112400,112400,112400,0
20240318,103500,1343400,112400,112400,112400,112400,0
20240318,103400,1343400,112400,112400,112400,112400,0
20240318,103300,1343400,112400,112400,112400,112400,0
20240318,103200,1343400,112400,112400,112400,112400,0
20240318,103100,1343400,112400,112400,112400,112400,0
20240318,103000,1343400,112400,112400,112400,112400,0
20240318,102900,1343400,112400,112400,112400,112400,2
20240318,102800,1118600,112400,112400,112400,112400,0
20240318,102700,1118600,112400,112400,112400,112400,0
20240318,102600,1118600,112400,112400,112400,112400,0
20240318,102500,1118600,112400,112400,112400,112400,0
20240318,102400,1118600,112400,112400,112400,112400,0
20240318,102300,1118600,112400,112400,112400,112400,0
20240318,102200,1118600,112400,112400,112400,112400,0
20240318,102100,1118600,112400,112400,112400,112400,0
20240318,102000,1118600,112400,112400,112400,112400,0
20240318,101900,1118600,112400,112400,112400,112400,1
20240318,101800,1006200,112400,112400,112400,112400,0
20240318,101700,1006200,112400,112400,112400,112400,0
20240318,101600,1006200,112400,112400,112400,112400,0
20240318,101500,1006200,112400,112400,112400,112400,0
20240318,101400,1006200,112400,112400,112400,112400,0
20240318,101300,1006200,112400,112400,112400,112400,0
20240318,101200,1006200,112400,112400,112400,112400,0
20240318,101100,1006200,112400,112400,112400,112400,0
20240318,101000,1006200,112400,112400,112400,112400,0
20240318,100900,1006200,112400,112400,112400,112400,0
20240318,100800,1006200,112400,112400,112400,112400,0
20240318,100700,1006200,112400,112400,112400,112400,0
20240318,100600,1006200,112400,112400,112400,112400,0
20240318,100500,1006200,112400,112400,112400,112400,0
20240318,100400,1006200,112400,112400,112400,112400,0
20240318,100300,1006200,112400,112400,112400,112400,0
20240318,100200,1006200,112400,112400,112400,112400,0
20240318,100100,1006200,112400,112400,112400,112400,0
20240318,100000,1006200,112400,112400,112400,112400,1
20240318,095900,893800,112400,112400,112400,112400,0
20240318,095800,893800,112400,112400,112400,112400,0
20240318,095700,893800,112400,112400,112400,112400,0
20240318,095600,893800,112400,112400,112400,112400,0
20240318,095500,893800,112400,112400,112400,112400,0
20240318,095400,893800,112400,112400,112400,112400,0
20240318,095300,893800,112400,112400,112400,112400,0
20240318,095200,893800,112400,112400,112400,112400,0
20240318,095100,893800,112400,112400,112400,112400,0
20240318,095000,893800,112400,112400,112400,112400,0
20240318,094900,893800,112400,112400,112400,112400,0
20240318,094800,893800,112400,112400,112400,112400,1
20240318,094700,781400,111500,111500,111500,111500,0
20240318,094600,781400,111500,111500,111500,111500,0
20240318,094500,781400,111500,111500,111500,111500,0
20240318,094400,781400,111500,111500,111500,111500,0
20240318,094300,781400,111500,111500,111500,111500,0
20240318,094200,781400,111500,111500,111500,111500,0
20240318,094100,781400,111500,111500,111500,111500,0
20240318,094000,781400,111500,111500,111500,111500,0
20240318,093900,781400,111500,111500,111500,111500,0
20240318,093800,781400,111500,111500,111500,111500,0
20240318,093700,781400,111500,111500,111500,111500,0
20240318,093600,781400,111500,111500,111500,111500,2
20240318,093500,558400,111500,111500,111500,111500,0
20240318,093400,558400,111500,111500,111500,111500,0
20240318,093300,558400,111500,111500,111500,111500,3
20240318,093200,223900,111500,111500,111500,111500,0
20240318,093100,223900,111500,111500,111500,111500,0
20240318,093000,223900,111500,111500,111500,111500,0
20240318,092900,223900,111500,111500,111500,111500,0
20240318,092800,223900,111500,111500,111500,111500,0
20240318,092700,223900,111500,111500,111500,111500,0
20240318,092600,223900,111500,111500,111500,111500,0
20240318,092500,223900,111500,111500,111500,111500,0
20240318,092400,223900,111500,111500,111500,111500,0
20240318,092300,223900,111500,111500,111500,111500,0
20240318,092200,223900,111500,111500,111500,111500,0
20240318,092100,223900,111500,111500,111500,111500,0
20240318,092000,223900,111500,111500,111500,111500,0
20240318,091900,223900,111500,111500,111500,111500,0
20240318,091800,223900,111500,111500,111500,111500,0
20240318,091700,223900,111500,111500,111500,111500,0
20240318,091600,223900,111500,111500,111500,111500,1
20240318,091500,112400,112400,112400,112400,112400,0
20240318,091400,112400,112400,112400,112400,112400,0
20240318,091300,112400,112400,112400,112400,112400,0
20240318,091200,112400,112400,112400,112400,112400,0
20240318,091100,112400,112400,112400,112400,112400,0
20240318,091000,112400,112400,112400,112400,112400,1
20240318,090900,0,112400,112400,112400,112400,0
20240318,090800,0,112400,112400,112400,112400,0
20240318,090700,0,112400,112400,112400,112400,0
20240318,090600,0,112400,112400,112400,112400,0
20240318,090500,0,112400,112400,112400,112400,0
20240318,090400,0,112400,112400,112400,112400,0
20240318,090300,0,112400,112400,112400,112400,0
20240318,090200,0,112400,112400,112400,112400,0
20240318,090100,0,112400,112400,112400,112400,0
20240318,090000,0,112400,112400,112400,112400,0