KissMeData/217950/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,203900,55378800,30850,30850,30850,30850,2
20240318,203800,55378800,30850,30850,30850,30850,0
20240318,203700,55378800,30850,30850,30850,30850,0
20240318,203600,55378800,30850,30850,30850,30850,0
20240318,203500,55378800,30850,30850,30850,30850,0
20240318,203400,55378800,30850,30850,30850,30850,0
20240318,203300,55378800,30850,30850,30850,30850,0
20240318,203200,55378800,30850,30850,30850,30850,0
20240318,203100,55378800,30850,30850,30850,30850,0
20240318,203000,55378800,30850,30850,30850,30850,0
20240318,202900,55378800,30850,30850,30850,30850,0
20240318,202800,55378800,30850,30850,30850,30850,0
20240318,202700,55378800,30850,30850,30850,30850,0
20240318,202600,55378800,30850,30850,30850,30850,0
20240318,202500,55378800,30850,30850,30850,30850,0
20240318,202400,55378800,30850,30850,30850,30850,0
20240318,202300,55378800,30850,30850,30850,30850,0
20240318,202200,55378800,30850,30850,30850,30850,0
20240318,202100,55378800,30850,30850,30850,30850,0
20240318,202000,55378800,30850,30850,30850,30850,0
20240318,201900,55378800,30850,30850,30850,30850,0
20240318,201800,55378800,30850,30850,30850,30850,0
20240318,201700,55378800,30850,30850,30850,30850,0
20240318,201600,55378800,30850,30850,30850,30850,0
20240318,201500,55378800,30850,30850,30850,30850,0
20240318,201400,55378800,30850,30850,30850,30850,0
20240318,201300,55378800,30850,30850,30850,30850,0
20240318,201200,55378800,30850,30850,30850,30850,0
20240318,201100,55378800,30850,30850,30850,30850,0
20240318,201000,55378800,30850,30850,30850,30850,0
20240318,200900,55378800,30850,30850,30850,30850,2
20240318,200800,55378800,30850,30850,30850,30850,0
20240318,200700,55378800,30850,30850,30850,30850,0
20240318,200600,55378800,30850,30850,30850,30850,0
20240318,200500,55378800,30850,30850,30850,30850,0
20240318,200400,55378800,30850,30850,30850,30850,0
20240318,200300,55378800,30850,30850,30850,30850,0
20240318,200200,55378800,30850,30850,30850,30850,0
20240318,200100,55378800,30850,30850,30850,30850,0
20240318,200000,55378800,30850,30850,30850,30850,0
20240318,195900,55378800,30850,30850,30850,30850,0
20240318,195800,55378800,30850,30850,30850,30850,0
20240318,195700,55378800,30850,30850,30850,30850,0
20240318,195600,55378800,30850,30850,30850,30850,0
20240318,195500,55378800,30850,30850,30850,30850,0
20240318,195400,55378800,30850,30850,30850,30850,0
20240318,195300,55378800,30850,30850,30850,30850,0
20240318,195200,55378800,30850,30850,30850,30850,0
20240318,195100,55378800,30850,30850,30850,30850,0
20240318,195000,55378800,30850,30850,30850,30850,0
20240318,194900,55378800,30850,30850,30850,30850,0
20240318,194800,55378800,30850,30850,30850,30850,0
20240318,194700,55378800,30850,30850,30850,30850,0
20240318,194600,55378800,30850,30850,30850,30850,0
20240318,194500,55378800,30850,30850,30850,30850,0
20240318,194400,55378800,30850,30850,30850,30850,0
20240318,194300,55378800,30850,30850,30850,30850,0
20240318,194200,55378800,30850,30850,30850,30850,0
20240318,194100,55378800,30850,30850,30850,30850,0
20240318,194000,55378800,30850,30850,30850,30850,0
20240318,193900,55378800,30850,30850,30850,30850,2
20240318,193800,55378800,30850,30850,30850,30850,0
20240318,193700,55378800,30850,30850,30850,30850,0
20240318,193600,55378800,30850,30850,30850,30850,0
20240318,193500,55378800,30850,30850,30850,30850,0
20240318,193400,55378800,30850,30850,30850,30850,0
20240318,193300,55378800,30850,30850,30850,30850,0
20240318,193200,55378800,30850,30850,30850,30850,0
20240318,193100,55378800,30850,30850,30850,30850,0
20240318,193000,55378800,30850,30850,30850,30850,0
20240318,192900,55378800,30850,30850,30850,30850,0
20240318,192800,55378800,30850,30850,30850,30850,0
20240318,192700,55378800,30850,30850,30850,30850,0
20240318,192600,55378800,30850,30850,30850,30850,0
20240318,192500,55378800,30850,30850,30850,30850,0
20240318,192400,55378800,30850,30850,30850,30850,0
20240318,192300,55378800,30850,30850,30850,30850,0
20240318,192200,55378800,30850,30850,30850,30850,0
20240318,192100,55378800,30850,30850,30850,30850,0
20240318,192000,55378800,30850,30850,30850,30850,0
20240318,191900,55378800,30850,30850,30850,30850,0
20240318,191800,55378800,30850,30850,30850,30850,0
20240318,191700,55378800,30850,30850,30850,30850,0
20240318,191600,55378800,30850,30850,30850,30850,0
20240318,191500,55378800,30850,30850,30850,30850,0
20240318,191400,55378800,30850,30850,30850,30850,0
20240318,191300,55378800,30850,30850,30850,30850,0
20240318,191200,55378800,30850,30850,30850,30850,0
20240318,191100,55378800,30850,30850,30850,30850,0
20240318,191000,55378800,30850,30850,30850,30850,0
20240318,190900,55378800,30850,30850,30850,30850,2
20240318,190800,55378800,30850,30850,30850,30850,0
20240318,190700,55378800,30850,30850,30850,30850,0
20240318,190600,55378800,30850,30850,30850,30850,0
20240318,190500,55378800,30850,30850,30850,30850,0
20240318,190400,55378800,30850,30850,30850,30850,0
20240318,190300,55378800,30850,30850,30850,30850,0
20240318,190200,55378800,30850,30850,30850,30850,0
20240318,190100,55378800,30850,30850,30850,30850,0
20240318,190000,55378800,30850,30850,30850,30850,0
20240318,185900,55378800,30850,30850,30850,30850,0
20240318,185800,55378800,30850,30850,30850,30850,0
20240318,185700,55378800,30850,30850,30850,30850,0
20240318,185600,55378800,30850,30850,30850,30850,0
20240318,185500,55378800,30850,30850,30850,30850,0
20240318,185400,55378800,30850,30850,30850,30850,0
20240318,185300,55378800,30850,30850,30850,30850,0
20240318,185200,55378800,30850,30850,30850,30850,0
20240318,185100,55378800,30850,30850,30850,30850,0
20240318,185000,55378800,30850,30850,30850,30850,0
20240318,184900,55378800,30850,30850,30850,30850,0
20240318,184800,55378800,30850,30850,30850,30850,0
20240318,184700,55378800,30850,30850,30850,30850,0
20240318,184600,55378800,30850,30850,30850,30850,0
20240318,184500,55378800,30850,30850,30850,30850,0
20240318,184400,55378800,30850,30850,30850,30850,0
20240318,184300,55378800,30850,30850,30850,30850,0
20240318,184200,55378800,30850,30850,30850,30850,0
20240318,184100,55378800,30850,30850,30850,30850,0
20240318,184000,55378800,30850,30850,30850,30850,0
20240318,183900,55378800,30850,30850,30850,30850,2
20240318,183800,55378800,30850,30850,30850,30850,0
20240318,183700,55378800,30850,30850,30850,30850,0
20240318,183600,55378800,30850,30850,30850,30850,0
20240318,183500,55378800,30850,30850,30850,30850,0
20240318,183400,55378800,30850,30850,30850,30850,0
20240318,183300,55378800,30850,30850,30850,30850,0
20240318,183200,55378800,30850,30850,30850,30850,0
20240318,183100,55378800,30850,30850,30850,30850,0
20240318,183000,55378800,30850,30850,30850,30850,0
20240318,182900,55378800,30850,30850,30850,30850,0
20240318,182800,55378800,30850,30850,30850,30850,0
20240318,182700,55378800,30850,30850,30850,30850,0
20240318,182600,55378800,30850,30850,30850,30850,0
20240318,182500,55378800,30850,30850,30850,30850,0
20240318,182400,55378800,30850,30850,30850,30850,0
20240318,182300,55378800,30850,30850,30850,30850,0
20240318,182200,55378800,30850,30850,30850,30850,0
20240318,182100,55378800,30850,30850,30850,30850,0
20240318,182000,55378800,30850,30850,30850,30850,0
20240318,181900,55378800,30850,30850,30850,30850,0
20240318,181800,55378800,30850,30850,30850,30850,0
20240318,181700,55378800,30850,30850,30850,30850,0
20240318,181600,55378800,30850,30850,30850,30850,0
20240318,181500,55378800,30850,30850,30850,30850,0
20240318,181400,55378800,30850,30850,30850,30850,0
20240318,181300,55378800,30850,30850,30850,30850,0
20240318,181200,55378800,30850,30850,30850,30850,0
20240318,181100,55378800,30850,30850,30850,30850,0
20240318,181000,55378800,30850,30850,30850,30850,0
20240318,180900,55378800,30850,30850,30850,30850,2
20240318,180800,55378800,30850,30850,30850,30850,0
20240318,180700,55378800,30850,30850,30850,30850,0
20240318,180600,55378800,30850,30850,30850,30850,0
20240318,180500,55378800,30850,30850,30850,30850,0
20240318,180400,55378800,30850,30850,30850,30850,0
20240318,180300,55378800,30850,30850,30850,30850,0
20240318,180200,55378800,30850,30850,30850,30850,0
20240318,180100,55378800,30850,30850,30850,30850,0
20240318,180000,55378800,30850,30850,30850,30850,0
20240318,175900,55378800,30850,30850,30850,30850,0
20240318,175800,55378800,30850,30850,30850,30850,0
20240318,175700,55378800,30850,30850,30850,30850,0
20240318,175600,55378800,30850,30850,30850,30850,0
20240318,175500,55378800,30850,30850,30850,30850,0
20240318,175400,55378800,30850,30850,30850,30850,0
20240318,175300,55378800,30850,30850,30850,30850,0
20240318,175200,55378800,30850,30850,30850,30850,0
20240318,175100,55378800,30850,30850,30850,30850,0
20240318,175000,55378800,30850,30850,30850,30850,0
20240318,174900,55378800,30850,30850,30850,30850,0
20240318,174800,55378800,30850,30850,30850,30850,0
20240318,174700,55378800,30850,30850,30850,30850,0
20240318,174600,55378800,30850,30850,30850,30850,0
20240318,174500,55378800,30850,30850,30850,30850,0
20240318,174400,55378800,30850,30850,30850,30850,0
20240318,174300,55378800,30850,30850,30850,30850,0
20240318,174200,55378800,30850,30850,30850,30850,0
20240318,174100,55378800,30850,30850,30850,30850,0
20240318,174000,55378800,30850,30850,30850,30850,0
20240318,173900,55378800,30850,30850,30850,30850,2
20240318,173800,55378800,30850,30850,30850,30850,0
20240318,173700,55378800,30850,30850,30850,30850,0
20240318,173600,55378800,30850,30850,30850,30850,0
20240318,173500,55378800,30850,30850,30850,30850,0
20240318,173400,55378800,30850,30850,30850,30850,0
20240318,173300,55378800,30850,30850,30850,30850,0
20240318,173200,55378800,30850,30850,30850,30850,0
20240318,173100,55378800,30850,30850,30850,30850,0
20240318,173000,55378800,30850,30850,30850,30850,0
20240318,172900,55378800,30850,30850,30850,30850,0
20240318,172800,55378800,30850,30850,30850,30850,0
20240318,172700,55378800,30850,30850,30850,30850,0
20240318,172600,55378800,30850,30850,30850,30850,0
20240318,172500,55378800,30850,30850,30850,30850,0
20240318,172400,55378800,30850,30850,30850,30850,0
20240318,172300,55378800,30850,30850,30850,30850,0
20240318,172200,55378800,30850,30850,30850,30850,0
20240318,172100,55378800,30850,30850,30850,30850,0
20240318,172000,55378800,30850,30850,30850,30850,0
20240318,171900,55378800,30850,30850,30850,30850,0
20240318,171800,55378800,30850,30850,30850,30850,0
20240318,171700,55378800,30850,30850,30850,30850,0
20240318,171600,55378800,30850,30850,30850,30850,0
20240318,171500,55378800,30850,30850,30850,30850,0
20240318,171400,55378800,30850,30850,30850,30850,0
20240318,171300,55378800,30850,30850,30850,30850,0
20240318,171200,55378800,30850,30850,30850,30850,0
20240318,171100,55378800,30850,30850,30850,30850,0
20240318,171000,55378800,30850,30850,30850,30850,0
20240318,170900,55378800,30850,30850,30850,30850,2
20240318,170800,55378800,30850,30850,30850,30850,0
20240318,170700,55378800,30850,30850,30850,30850,0
20240318,170600,55378800,30850,30850,30850,30850,0
20240318,170500,55378800,30850,30850,30850,30850,0
20240318,170400,55378800,30850,30850,30850,30850,0
20240318,170300,55378800,30850,30850,30850,30850,0
20240318,170200,55378800,30850,30850,30850,30850,0
20240318,170100,55378800,30850,30850,30850,30850,0
20240318,170000,55378800,30850,30850,30850,30850,0
20240318,165900,55378800,30850,30850,30850,30850,0
20240318,165800,55378800,30850,30850,30850,30850,0
20240318,165700,55378800,30850,30850,30850,30850,0
20240318,165600,55378800,30850,30850,30850,30850,0
20240318,165500,55378800,30850,30850,30850,30850,0
20240318,165400,55378800,30850,30850,30850,30850,0
20240318,165300,55378800,30850,30850,30850,30850,0
20240318,165200,55378800,30850,30850,30850,30850,0
20240318,165100,55378800,30850,30850,30850,30850,0
20240318,165000,55378800,30850,30850,30850,30850,0
20240318,164900,55378800,30850,30850,30850,30850,0
20240318,164800,55378800,30850,30850,30850,30850,0
20240318,164700,55378800,30850,30850,30850,30850,0
20240318,164600,55378800,30850,30850,30850,30850,0
20240318,164500,55378800,30850,30850,30850,30850,0
20240318,164400,55378800,30850,30850,30850,30850,0
20240318,164300,55378800,30850,30850,30850,30850,0
20240318,164200,55378800,30850,30850,30850,30850,0
20240318,164100,55378800,30850,30850,30850,30850,0
20240318,164000,55378800,30850,30850,30850,30850,0
20240318,163900,55378800,30850,30850,30850,30850,2
20240318,163800,55378800,30850,30850,30850,30850,0
20240318,163700,55378800,30850,30850,30850,30850,0
20240318,163600,55378800,30850,30850,30850,30850,0
20240318,163500,55378800,30850,30850,30850,30850,0
20240318,163400,55378800,30850,30850,30850,30850,0
20240318,163300,55378800,30850,30850,30850,30850,0
20240318,163200,55378800,30850,30850,30850,30850,0
20240318,163100,55378800,30850,30850,30850,30850,0
20240318,163000,55378800,30850,30850,30850,30850,0
20240318,162900,55378800,30850,30850,30850,30850,0
20240318,162800,55378800,30850,30850,30850,30850,0
20240318,162700,55378800,30850,30850,30850,30850,0
20240318,162600,55378800,30850,30850,30850,30850,0
20240318,162500,55378800,30850,30850,30850,30850,0
20240318,162400,55378800,30850,30850,30850,30850,0
20240318,162300,55378800,30850,30850,30850,30850,0
20240318,162200,55378800,30850,30850,30850,30850,0
20240318,162100,55378800,30850,30850,30850,30850,0
20240318,162000,55378800,30850,30850,30850,30850,0
20240318,161900,55378800,30850,30850,30850,30850,0
20240318,161800,55378800,30850,30850,30850,30850,0
20240318,161700,55378800,30850,30850,30850,30850,0
20240318,161600,55378800,30850,30850,30850,30850,0
20240318,161500,55378800,30850,30850,30850,30850,0
20240318,161400,55378800,30850,30850,30850,30850,0
20240318,161300,55378800,30850,30850,30850,30850,0
20240318,161200,55378800,30850,30850,30850,30850,0
20240318,161100,55378800,30850,30850,30850,30850,0
20240318,161000,55378800,30850,30850,30850,30850,0
20240318,160900,55378800,30850,30850,30850,30850,2
20240318,160800,55378800,30850,30850,30850,30850,0
20240318,160700,55378800,30850,30850,30850,30850,0
20240318,160600,55378800,30850,30850,30850,30850,0
20240318,160500,55378800,30850,30850,30850,30850,0
20240318,160400,55378800,30850,30850,30850,30850,0
20240318,160300,55378800,30850,30850,30850,30850,0
20240318,160200,55378800,30850,30850,30850,30850,0
20240318,160100,55378800,30850,30850,30850,30850,0
20240318,160000,55378800,30850,30850,30850,30850,0
20240318,155900,55378800,30850,30850,30850,30850,0
20240318,155800,55378800,30850,30850,30850,30850,0
20240318,155700,55378800,30850,30850,30850,30850,0
20240318,155600,55378800,30850,30850,30850,30850,0
20240318,155500,55378800,30850,30850,30850,30850,0
20240318,155400,55378800,30850,30850,30850,30850,0
20240318,155300,55378800,30850,30850,30850,30850,0
20240318,155200,55378800,30850,30850,30850,30850,0
20240318,155100,55378800,30850,30850,30850,30850,0
20240318,155000,55378800,30850,30850,30850,30850,0
20240318,154900,55378800,30850,30850,30850,30850,0
20240318,154800,55378800,30850,30850,30850,30850,0
20240318,154700,55378800,30850,30850,30850,30850,0
20240318,154600,55378800,30850,30850,30850,30850,0
20240318,154500,55378800,30850,30850,30850,30850,0
20240318,154400,55378800,30850,30850,30850,30850,0
20240318,154300,55378800,30850,30850,30850,30850,0
20240318,154200,55378800,30850,30850,30850,30850,0
20240318,154100,55378800,30850,30850,30850,30850,0
20240318,154000,55378800,30850,30850,30850,30850,0
20240318,153900,55378800,30850,30850,30850,30850,2
20240318,153800,55378800,30850,30850,30850,30850,0
20240318,153700,55378800,30850,30850,30850,30850,0
20240318,153600,55378800,30850,30850,30850,30850,0
20240318,153500,55378800,30850,30850,30850,30850,0
20240318,153400,55378800,30850,30850,30850,30850,0
20240318,153300,55378800,30850,30850,30850,30850,0
20240318,153200,55378800,30850,30850,30850,30850,0
20240318,153100,55378800,30850,30850,30850,30850,0
20240318,153000,55378800,30850,30850,30850,30850,2
20240318,152900,55317100,30950,30950,30950,30950,0
20240318,152800,55317100,30950,30950,30950,30950,0
20240318,152700,55317100,30950,30950,30950,30950,0
20240318,152600,55317100,30950,30950,30950,30950,0
20240318,152500,55317100,30950,30950,30950,30950,0
20240318,152400,55317100,30950,30950,30950,30950,0
20240318,152300,55317100,30950,30950,30950,30950,0
20240318,152200,55317100,30950,30950,30950,30950,0
20240318,152100,55317100,30950,30950,30950,30950,0
20240318,152000,55317100,30950,30950,30950,30950,0
20240318,151900,55317100,30950,30950,30950,30950,0
20240318,151800,55317100,30950,30950,30950,30950,0
20240318,151700,55317100,30950,30950,30950,30950,0
20240318,151600,55317100,30950,30950,30950,30950,0
20240318,151500,55317100,30950,30950,30950,30950,0
20240318,151400,55317100,30950,30950,30950,30950,0
20240318,151300,55317100,30950,30950,30950,30950,0
20240318,151200,55317100,30950,30950,30950,30950,0
20240318,151100,55317100,30950,30950,30950,30950,0
20240318,151000,55317100,30950,30950,30950,30950,0
20240318,150900,55317100,30950,30950,30950,30950,0
20240318,150800,55317100,30950,30950,30950,30950,0
20240318,150700,55317100,30950,30950,30950,30950,0
20240318,150600,55317100,30950,30950,30950,30950,0
20240318,150500,55317100,30950,30950,30950,30950,0
20240318,150400,55317100,30950,30950,30950,30950,0
20240318,150300,55317100,30950,30950,30950,30950,0
20240318,150200,55317100,30950,30950,30950,30950,0
20240318,150100,55317100,30950,30950,30950,30950,0
20240318,150000,55317100,30950,30950,30950,30950,0
20240318,145900,55317100,30950,30950,30950,30950,0
20240318,145800,55317100,30950,30950,30950,30950,0
20240318,145700,55317100,30950,30950,30950,30950,0
20240318,145600,55317100,30950,30950,30950,30950,0
20240318,145500,55317100,30950,30950,30950,30950,0
20240318,145400,55317100,30950,30950,30950,30950,0
20240318,145300,55317100,30950,30950,30950,30950,0
20240318,145200,55317100,30950,30950,30950,30950,0
20240318,145100,55317100,30950,30950,30950,30950,0
20240318,145000,55317100,30950,30950,30950,30950,0
20240318,144900,55317100,30950,30950,30950,30950,0
20240318,144800,55317100,30950,30950,30950,30950,0
20240318,144700,55317100,30950,30950,30950,30950,0
20240318,144600,55317100,30950,30950,30950,30950,0
20240318,144500,55317100,30950,30950,30950,30950,0
20240318,144400,55317100,30950,30950,30950,30950,0
20240318,144300,55317100,30950,30950,30950,30950,0
20240318,144200,55317100,30950,30950,30950,30950,0
20240318,144100,55317100,30950,30950,30950,30950,0
20240318,144000,55317100,30950,30950,30950,30950,0
20240318,143900,55317100,30950,30950,30950,30950,0
20240318,143800,55317100,30950,30950,30950,30950,0
20240318,143700,55317100,30950,30950,30950,30950,0
20240318,143600,55317100,30950,30950,30950,30950,0
20240318,143500,55317100,30950,30950,30950,30950,0
20240318,143400,55317100,30950,30950,30950,30950,0
20240318,143300,55317100,30950,30950,30950,30950,0
20240318,143200,55317100,30950,30950,30950,30950,0
20240318,143100,55317100,30950,30950,30950,30950,0
20240318,143000,55317100,30950,30950,30950,30950,0
20240318,142900,55317100,30950,30950,30950,30950,0
20240318,142800,55317100,30950,30950,30950,30950,0
20240318,142700,55317100,30950,30950,30950,30950,0
20240318,142600,55317100,30950,30950,30950,30950,0
20240318,142500,55317100,30950,30950,30950,30950,0
20240318,142400,55317100,30950,30950,30950,30950,0
20240318,142300,55317100,30950,30950,30950,30950,0
20240318,142200,55317100,30950,30950,30950,30950,0
20240318,142100,55317100,30950,30950,30950,30950,0
20240318,142000,55317100,30950,30950,30950,30950,0
20240318,141900,55317100,30950,30950,30950,30950,0
20240318,141800,55317100,30950,30950,30950,30950,0
20240318,141700,55317100,30950,30950,30950,30950,0
20240318,141600,55317100,30950,30950,30950,30950,0
20240318,141500,55317100,30950,30950,30950,30950,0
20240318,141400,55317100,30950,30950,30950,30950,0
20240318,141300,55317100,30950,30950,30950,30950,0
20240318,141200,55317100,30950,30950,30950,30950,0
20240318,141100,55317100,30950,30950,30950,30950,0
20240318,141000,55317100,30950,30950,30950,30950,0
20240318,140900,55317100,30950,30950,30950,30950,0
20240318,140800,55317100,30950,30950,30950,30950,0
20240318,140700,55317100,30950,30950,30950,30950,0
20240318,140600,55317100,30950,30950,30950,30950,0
20240318,140500,55317100,30950,30950,30950,30950,0
20240318,140400,55317100,30950,30950,30950,30950,0
20240318,140300,55317100,30950,30950,30950,30950,0
20240318,140200,55317100,30950,30950,30950,30950,0
20240318,140100,55317100,30950,30950,30950,30950,0
20240318,140000,55317100,30950,30950,30950,30950,0
20240318,135900,55317100,30950,30950,30950,30950,0
20240318,135800,55317100,30950,30950,30950,30950,0
20240318,135700,55317100,30950,30950,30950,30950,0
20240318,135600,55317100,30950,30950,30950,30950,2
20240318,135500,55255200,31000,31000,31000,31000,0
20240318,135400,55255200,31000,31000,31000,31000,0
20240318,135300,55255200,31000,31000,31000,31000,0
20240318,135200,55255200,31000,31000,31000,31000,0
20240318,135100,55255200,31000,31000,31000,31000,0
20240318,135000,55255200,31000,31000,31000,31000,0
20240318,134900,55255200,31000,31000,31000,31000,0
20240318,134800,55255200,31000,31000,31000,31000,0
20240318,134700,55255200,31000,31000,31000,31000,0
20240318,134600,55255200,31000,31000,31000,31000,0
20240318,134500,55255200,31000,31000,31000,31000,0
20240318,134400,55255200,31000,31000,31000,31000,0
20240318,134300,55255200,31000,31000,31000,31000,0
20240318,134200,55255200,31000,31000,31000,31000,0
20240318,134100,55255200,31000,31000,31000,31000,0
20240318,134000,55255200,31000,31000,31000,31000,0
20240318,133900,55255200,31000,31000,31000,31000,0
20240318,133800,55255200,31000,31000,31000,31000,0
20240318,133700,55255200,31000,31000,31000,31000,0
20240318,133600,55255200,31000,31000,31000,31000,0
20240318,133500,55255200,31000,31000,31000,31000,0
20240318,133400,55255200,31000,31000,31000,31000,0
20240318,133300,55255200,31000,31000,31000,31000,0
20240318,133200,55255200,31000,31000,31000,31000,0
20240318,133100,55255200,31000,31000,31000,31000,0
20240318,133000,55255200,31000,31000,31000,31000,0
20240318,132900,55255200,31000,31000,31000,31000,0
20240318,132800,55255200,31000,31000,31000,31000,0
20240318,132700,55255200,31000,31000,31000,31000,0
20240318,132600,55255200,31000,31000,31000,31000,0
20240318,132500,55255200,31000,31000,31000,31000,0
20240318,132400,55255200,31000,31000,31000,31000,0
20240318,132300,55255200,31000,31000,31000,31000,0
20240318,132200,55255200,31000,31000,31000,31000,0
20240318,132100,55255200,31000,31000,31000,31000,0
20240318,132000,55255200,31000,31000,31000,31000,0
20240318,131900,55255200,31000,31000,31000,31000,0
20240318,131800,55255200,31000,31000,31000,31000,0
20240318,131700,55255200,31000,31000,31000,31000,0
20240318,131600,55255200,31000,31000,31000,31000,0
20240318,131500,55255200,31000,31500,31500,31000,6
20240318,131400,55066700,31950,31950,31950,31950,0
20240318,131300,55066700,31950,31950,31950,31950,0
20240318,131200,55066700,31950,31950,31950,31950,0
20240318,131100,55066700,31950,31950,31950,31950,9
20240318,131000,54779150,32500,32500,32500,32500,0
20240318,130900,54779150,32500,32500,32500,32500,0
20240318,130800,54779150,32500,32500,32500,32500,0
20240318,130700,54779150,32500,32500,32500,32500,0
20240318,130600,54779150,32500,32500,32500,32500,0
20240318,130500,54779150,32500,32500,32500,32500,0
20240318,130400,54779150,32500,32500,32500,32500,0
20240318,130300,54779150,32500,32500,32500,32500,0
20240318,130200,54779150,32500,32500,32500,32500,0
20240318,130100,54779150,32500,32500,32500,32500,0
20240318,130000,54779150,32500,32500,32500,32500,0
20240318,125900,54779150,32500,32500,32500,32500,0
20240318,125800,54779150,32500,32500,32500,32500,0
20240318,125700,54779150,32500,32500,32500,32500,0
20240318,125600,54779150,32500,32500,32500,32500,0
20240318,125500,54779150,32500,32500,32500,32500,0
20240318,125400,54779150,32500,32500,32500,32500,0
20240318,125300,54779150,32500,29900,32500,29900,1190
20240318,125200,18680400,29900,29900,29900,29900,0
20240318,125100,18680400,29900,29900,29900,29900,0
20240318,125000,18680400,29900,29800,29900,29800,93
20240318,124900,15906750,29800,29800,29800,29800,0
20240318,124800,15906750,29800,29800,29800,29800,0
20240318,124700,15906750,29800,29800,29800,29800,0
20240318,124600,15906750,29800,29800,29800,29800,0
20240318,124500,15906750,29800,29800,29800,29800,0
20240318,124400,15906750,29800,29800,29800,29800,0
20240318,124300,15906750,29800,29800,29800,29800,0
20240318,124200,15906750,29800,29800,29800,29800,1
20240318,124100,15876950,29800,29800,29800,29800,0
20240318,124000,15876950,29800,29800,29800,29800,0
20240318,123900,15876950,29800,29800,29800,29800,0
20240318,123800,15876950,29800,29800,29800,29800,0
20240318,123700,15876950,29800,29800,29800,29800,0
20240318,123600,15876950,29800,29800,29800,29800,0
20240318,123500,15876950,29800,29800,29800,29800,0
20240318,123400,15876950,29800,29800,29800,29800,0
20240318,123300,15876950,29800,29800,29800,29800,0
20240318,123200,15876950,29800,29800,29800,29800,0
20240318,123100,15876950,29800,29800,29800,29800,0
20240318,123000,15876950,29800,29800,29800,29800,0
20240318,122900,15876950,29800,29800,29800,29800,0
20240318,122800,15876950,29800,29800,29800,29800,0
20240318,122700,15876950,29800,29800,29800,29800,0
20240318,122600,15876950,29800,29800,29800,29800,0
20240318,122500,15876950,29800,29800,29800,29800,0
20240318,122400,15876950,29800,29800,29800,29800,0
20240318,122300,15876950,29800,29800,29800,29800,0
20240318,122200,15876950,29800,29800,29800,29800,0
20240318,122100,15876950,29800,29800,29800,29800,0
20240318,122000,15876950,29800,29800,29800,29800,0
20240318,121900,15876950,29800,29800,29800,29800,0
20240318,121800,15876950,29800,29800,29800,29800,0
20240318,121700,15876950,29800,29800,29800,29800,0
20240318,121600,15876950,29800,29800,29800,29800,0
20240318,121500,15876950,29800,29800,29800,29800,0
20240318,121400,15876950,29800,29800,29800,29800,159
20240318,121300,11138750,29800,29750,29800,29750,50
20240318,121200,9648900,29800,29800,29800,29800,0
20240318,121100,9648900,29800,29800,29800,29800,0
20240318,121000,9648900,29800,29800,29800,29800,0
20240318,120900,9648900,29800,29800,29800,29800,0
20240318,120800,9648900,29800,29800,29800,29800,0
20240318,120700,9648900,29800,29800,29800,29800,0
20240318,120600,9648900,29800,29800,29800,29800,0
20240318,120500,9648900,29800,29800,29800,29800,0
20240318,120400,9648900,29800,29800,29800,29800,0
20240318,120300,9648900,29800,29800,29800,29800,0
20240318,120200,9648900,29800,29800,29800,29800,0
20240318,120100,9648900,29800,29800,29800,29800,0
20240318,120000,9648900,29800,29800,29800,29800,0
20240318,115900,9648900,29800,29800,29800,29800,0
20240318,115800,9648900,29800,29800,29800,29800,0
20240318,115700,9648900,29800,29800,29800,29800,0
20240318,115600,9648900,29800,29800,29800,29800,0
20240318,115500,9648900,29800,29800,29800,29800,0
20240318,115400,9648900,29800,29800,29800,29800,0
20240318,115300,9648900,29800,29800,29800,29800,0
20240318,115200,9648900,29800,29800,29800,29800,0
20240318,115100,9648900,29800,29800,29800,29800,0
20240318,115000,9648900,29800,29800,29800,29800,0
20240318,114900,9648900,29800,29800,29800,29800,0
20240318,114800,9648900,29800,29800,29800,29800,0
20240318,114700,9648900,29800,29800,29800,29800,0
20240318,114600,9648900,29800,29800,29800,29800,0
20240318,114500,9648900,29800,29800,29800,29800,0
20240318,114400,9648900,29800,29800,29800,29800,0
20240318,114300,9648900,29800,29800,29800,29800,0
20240318,114200,9648900,29800,29800,29800,29800,0
20240318,114100,9648900,29800,29800,29800,29800,0
20240318,114000,9648900,29800,29800,29800,29800,0
20240318,113900,9648900,29800,29800,29800,29800,0
20240318,113800,9648900,29800,29800,29800,29800,0
20240318,113700,9648900,29800,29800,29800,29800,0
20240318,113600,9648900,29800,29800,29800,29800,0
20240318,113500,9648900,29800,29800,29800,29800,0
20240318,113400,9648900,29800,29800,29800,29800,0
20240318,113300,9648900,29800,29800,29800,29800,0
20240318,113200,9648900,29800,29800,29800,29800,0
20240318,113100,9648900,29800,29800,29800,29800,0
20240318,113000,9648900,29800,29800,29800,29800,0
20240318,112900,9648900,29800,29800,29800,29800,0
20240318,112800,9648900,29800,29800,29800,29800,0
20240318,112700,9648900,29800,29800,29800,29800,0
20240318,112600,9648900,29800,29800,29800,29800,0
20240318,112500,9648900,29800,29800,29800,29800,0
20240318,112400,9648900,29800,29800,29800,29800,0
20240318,112300,9648900,29800,29800,29800,29800,0
20240318,112200,9648900,29800,29800,29800,29800,0
20240318,112100,9648900,29800,29800,29800,29800,0
20240318,112000,9648900,29800,29800,29800,29800,0
20240318,111900,9648900,29800,29800,29800,29800,0
20240318,111800,9648900,29800,29800,29800,29800,0
20240318,111700,9648900,29800,29800,29800,29800,0
20240318,111600,9648900,29800,29800,29800,29800,0
20240318,111500,9648900,29800,29800,29800,29800,0
20240318,111400,9648900,29800,29800,29800,29800,0
20240318,111300,9648900,29800,29800,29800,29800,0
20240318,111200,9648900,29800,29800,29800,29800,0
20240318,111100,9648900,29800,29800,29800,29800,0
20240318,111000,9648900,29800,29800,29800,29800,0
20240318,110900,9648900,29800,29800,29800,29800,0
20240318,110800,9648900,29800,29800,29800,29800,0
20240318,110700,9648900,29800,29800,29800,29800,0
20240318,110600,9648900,29800,29800,29800,29800,0
20240318,110500,9648900,29800,29800,29800,29800,0
20240318,110400,9648900,29800,29800,29800,29800,0
20240318,110300,9648900,29800,29800,29800,29800,0
20240318,110200,9648900,29800,29800,29800,29800,0
20240318,110100,9648900,29800,29800,29800,29800,0
20240318,110000,9648900,29800,29800,29800,29800,0
20240318,105900,9648900,29800,29800,29800,29800,0
20240318,105800,9648900,29800,29800,29800,29800,0
20240318,105700,9648900,29800,29800,29800,29800,0
20240318,105600,9648900,29800,29800,29800,29800,0
20240318,105500,9648900,29800,29800,29800,29800,0
20240318,105400,9648900,29800,29800,29800,29800,0
20240318,105300,9648900,29800,29800,29800,29800,0
20240318,105200,9648900,29800,29800,29800,29800,0
20240318,105100,9648900,29800,29800,29800,29800,0
20240318,105000,9648900,29800,29800,29800,29800,0
20240318,104900,9648900,29800,29800,29800,29800,0
20240318,104800,9648900,29800,29800,29800,29800,0
20240318,104700,9648900,29800,29800,29800,29800,0
20240318,104600,9648900,29800,29800,29800,29800,0
20240318,104500,9648900,29800,29800,29800,29800,0
20240318,104400,9648900,29800,29800,29800,29800,0
20240318,104300,9648900,29800,29800,29800,29800,0
20240318,104200,9648900,29800,29800,29800,29800,0
20240318,104100,9648900,29800,29800,29800,29800,0
20240318,104000,9648900,29800,29800,29800,29800,0
20240318,103900,9648900,29800,29800,29800,29800,0
20240318,103800,9648900,29800,29800,29800,29800,0
20240318,103700,9648900,29800,29800,29800,29800,0
20240318,103600,9648900,29800,29800,29800,29800,0
20240318,103500,9648900,29800,29800,29800,29800,0
20240318,103400,9648900,29800,29800,29800,29800,0
20240318,103300,9648900,29800,29800,29800,29800,0
20240318,103200,9648900,29800,29800,29800,29800,0
20240318,103100,9648900,29800,29800,29800,29800,5
20240318,103000,9499900,29900,29900,29900,29900,0
20240318,102900,9499900,29900,29900,29900,29900,0
20240318,102800,9499900,29900,29900,29900,29900,0
20240318,102700,9499900,29900,29900,29900,29900,0
20240318,102600,9499900,29900,29900,29900,29900,0
20240318,102500,9499900,29900,29900,29900,29900,0
20240318,102400,9499900,29900,29900,29900,29900,0
20240318,102300,9499900,29900,29900,29900,29900,0
20240318,102200,9499900,29900,29900,29900,29900,0
20240318,102100,9499900,29900,29900,29900,29900,0
20240318,102000,9499900,29900,29900,29900,29900,0
20240318,101900,9499900,29900,29900,29900,29900,0
20240318,101800,9499900,29900,29900,29900,29900,0
20240318,101700,9499900,29900,29900,29900,29900,0
20240318,101600,9499900,29900,29900,29900,29900,0
20240318,101500,9499900,29900,29900,29900,29900,0
20240318,101400,9499900,29900,29900,29900,29900,0
20240318,101300,9499900,29900,29900,29900,29900,0
20240318,101200,9499900,29900,29900,29900,29900,0
20240318,101100,9499900,29900,29900,29900,29900,0
20240318,101000,9499900,29900,29900,29900,29900,0
20240318,100900,9499900,29900,29900,29900,29900,0
20240318,100800,9499900,29900,29900,29900,29900,0
20240318,100700,9499900,29900,29900,29900,29900,0
20240318,100600,9499900,29900,29900,29900,29900,0
20240318,100500,9499900,29900,29900,29900,29900,0
20240318,100400,9499900,29900,29900,29900,29900,0
20240318,100300,9499900,29900,29900,29900,29900,0
20240318,100200,9499900,29900,29900,29900,29900,0
20240318,100100,9499900,29900,29900,29900,29900,0
20240318,100000,9499900,29900,29900,29900,29900,0
20240318,095900,9499900,29900,29900,29900,29900,0
20240318,095800,9499900,29900,29900,29900,29900,0
20240318,095700,9499900,29900,29900,29900,29900,0
20240318,095600,9499900,29900,29900,29900,29900,0
20240318,095500,9499900,29900,29900,29900,29900,0
20240318,095400,9499900,29900,29900,29900,29900,0
20240318,095300,9499900,29900,29900,29900,29900,0
20240318,095200,9499900,29900,29900,29900,29900,0
20240318,095100,9499900,29900,29900,29900,29900,0
20240318,095000,9499900,29900,29900,29900,29900,0
20240318,094900,9499900,29900,29900,29900,29900,0
20240318,094800,9499900,29900,29900,29900,29900,0
20240318,094700,9499900,29900,29900,29900,29900,0
20240318,094600,9499900,29900,29900,29900,29900,0
20240318,094500,9499900,29900,29900,29900,29900,0
20240318,094400,9499900,29900,29900,29900,29900,0
20240318,094300,9499900,29900,29900,29900,29900,0
20240318,094200,9499900,29900,29900,29900,29900,0
20240318,094100,9499900,29900,29900,29900,29900,0
20240318,094000,9499900,29900,29900,29900,29900,0
20240318,093900,9499900,29900,29900,29900,29900,0
20240318,093800,9499900,29900,29900,29900,29900,0
20240318,093700,9499900,29900,29900,29900,29900,0
20240318,093600,9499900,29900,29900,29900,29900,0
20240318,093500,9499900,29900,29900,29900,29900,0
20240318,093400,9499900,29900,29900,29900,29900,0
20240318,093300,9499900,29900,29900,29900,29900,0
20240318,093200,9499900,29900,29900,29900,29900,0
20240318,093100,9499900,29900,29900,29900,29900,0
20240318,093000,9499900,29900,29900,29900,29900,0
20240318,092900,9499900,29900,29900,29900,29900,100
20240318,092800,6509900,29950,29950,29950,29950,0
20240318,092700,6509900,29950,29950,29950,29950,0
20240318,092600,6509900,29950,29950,29950,29950,0
20240318,092500,6509900,29950,29950,29950,29950,0
20240318,092400,6509900,29950,29950,29950,29950,0
20240318,092300,6509900,29950,29950,29950,29950,0
20240318,092200,6509900,29950,29950,29950,29950,0
20240318,092100,6509900,29950,29950,29950,29950,10
20240318,092000,6210400,29950,29950,29950,29950,0
20240318,091900,6210400,29950,29950,29950,29950,116
20240318,091800,2736200,29950,29950,29950,29950,16
20240318,091700,2257000,30000,30000,30000,30000,0
20240318,091600,2257000,30000,30000,30000,30000,0
20240318,091500,2257000,30000,30000,30000,30000,0
20240318,091400,2257000,30000,30000,30000,30000,1
20240318,091300,2227000,31000,31000,31000,31000,0
20240318,091200,2227000,31000,31000,31000,31000,0
20240318,091100,2227000,31000,31000,31000,31000,0
20240318,091000,2227000,31000,31000,31000,31000,0
20240318,090900,2227000,31000,31000,31000,31000,0
20240318,090800,2227000,31000,30950,31000,30950,11
20240318,090700,1886500,31000,31000,31000,31000,0
20240318,090600,1886500,31000,31000,31000,31000,0
20240318,090500,1886500,31000,31000,31000,31000,0
20240318,090400,1886500,31000,31000,31000,31000,0
20240318,090300,1886500,31000,31000,31000,31000,1
20240318,090200,1855500,31000,31000,31000,31000,0
20240318,090100,1855500,31000,31000,31000,31000,0
20240318,090000,1855500,31000,28800,31000,28800,64