KissMeData/044990/min/candle-20240328.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240328,191600,37220900,22850,22850,22850,22850,20
20240328,191500,37220900,22850,22850,22850,22850,0
20240328,191400,37220900,22850,22850,22850,22850,0
20240328,191300,37220900,22850,22850,22850,22850,0
20240328,191200,37220900,22850,22850,22850,22850,0
20240328,191100,37220900,22850,22850,22850,22850,0
20240328,191000,37220900,22850,22850,22850,22850,0
20240328,190900,37220900,22850,22850,22850,22850,0
20240328,190800,37220900,22850,22850,22850,22850,0
20240328,190700,37220900,22850,22850,22850,22850,0
20240328,190600,37220900,22850,22850,22850,22850,0
20240328,190500,37220900,22850,22850,22850,22850,0
20240328,190400,37220900,22850,22850,22850,22850,0
20240328,190300,37220900,22850,22850,22850,22850,0
20240328,190200,37220900,22850,22850,22850,22850,0
20240328,190100,37220900,22850,22850,22850,22850,0
20240328,190000,37220900,22850,22850,22850,22850,0
20240328,185900,37220900,22850,22850,22850,22850,0
20240328,185800,37220900,22850,22850,22850,22850,0
20240328,185700,37220900,22850,22850,22850,22850,0
20240328,185600,37220900,22850,22850,22850,22850,0
20240328,185500,37220900,22850,22850,22850,22850,0
20240328,185400,37220900,22850,22850,22850,22850,0
20240328,185300,37220900,22850,22850,22850,22850,0
20240328,185200,37220900,22850,22850,22850,22850,0
20240328,185100,37220900,22850,22850,22850,22850,0
20240328,185000,37220900,22850,22850,22850,22850,0
20240328,184900,37220900,22850,22850,22850,22850,0
20240328,184800,37220900,22850,22850,22850,22850,0
20240328,184700,37220900,22850,22850,22850,22850,0
20240328,184600,37220900,22850,22850,22850,22850,20
20240328,184500,37220900,22850,22850,22850,22850,0
20240328,184400,37220900,22850,22850,22850,22850,0
20240328,184300,37220900,22850,22850,22850,22850,0
20240328,184200,37220900,22850,22850,22850,22850,0
20240328,184100,37220900,22850,22850,22850,22850,0
20240328,184000,37220900,22850,22850,22850,22850,0
20240328,183900,37220900,22850,22850,22850,22850,0
20240328,183800,37220900,22850,22850,22850,22850,0
20240328,183700,37220900,22850,22850,22850,22850,0
20240328,183600,37220900,22850,22850,22850,22850,0
20240328,183500,37220900,22850,22850,22850,22850,0
20240328,183400,37220900,22850,22850,22850,22850,0
20240328,183300,37220900,22850,22850,22850,22850,0
20240328,183200,37220900,22850,22850,22850,22850,0
20240328,183100,37220900,22850,22850,22850,22850,0
20240328,183000,37220900,22850,22850,22850,22850,0
20240328,182900,37220900,22850,22850,22850,22850,0
20240328,182800,37220900,22850,22850,22850,22850,0
20240328,182700,37220900,22850,22850,22850,22850,0
20240328,182600,37220900,22850,22850,22850,22850,0
20240328,182500,37220900,22850,22850,22850,22850,0
20240328,182400,37220900,22850,22850,22850,22850,0
20240328,182300,37220900,22850,22850,22850,22850,0
20240328,182200,37220900,22850,22850,22850,22850,0
20240328,182100,37220900,22850,22850,22850,22850,0
20240328,182000,37220900,22850,22850,22850,22850,0
20240328,181900,37220900,22850,22850,22850,22850,0
20240328,181800,37220900,22850,22850,22850,22850,0
20240328,181700,37220900,22850,22850,22850,22850,0
20240328,181600,37220900,22850,22850,22850,22850,20
20240328,181500,37220900,22850,22850,22850,22850,0
20240328,181400,37220900,22850,22850,22850,22850,0
20240328,181300,37220900,22850,22850,22850,22850,0
20240328,181200,37220900,22850,22850,22850,22850,0
20240328,181100,37220900,22850,22850,22850,22850,0
20240328,181000,37220900,22850,22850,22850,22850,0
20240328,180900,37220900,22850,22850,22850,22850,0
20240328,180800,37220900,22850,22850,22850,22850,0
20240328,180700,37220900,22850,22850,22850,22850,0
20240328,180600,37220900,22850,22850,22850,22850,0
20240328,180500,37220900,22850,22850,22850,22850,0
20240328,180400,37220900,22850,22850,22850,22850,0
20240328,180300,37220900,22850,22850,22850,22850,0
20240328,180200,37220900,22850,22850,22850,22850,0
20240328,180100,37220900,22850,22850,22850,22850,0
20240328,180000,37220900,22850,22850,22850,22850,0
20240328,175900,37220900,22850,22850,22850,22850,0
20240328,175800,37220900,22850,22850,22850,22850,0
20240328,175700,37220900,22850,22850,22850,22850,0
20240328,175600,37220900,22850,22850,22850,22850,0
20240328,175500,37220900,22850,22850,22850,22850,0
20240328,175400,37220900,22850,22850,22850,22850,0
20240328,175300,37220900,22850,22850,22850,22850,0
20240328,175200,37220900,22850,22850,22850,22850,0
20240328,175100,37220900,22850,22850,22850,22850,0
20240328,175000,37220900,22850,22850,22850,22850,0
20240328,174900,37220900,22850,22850,22850,22850,0
20240328,174800,37220900,22850,22850,22850,22850,0
20240328,174700,37220900,22850,22850,22850,22850,0
20240328,174600,37220900,22850,22850,22850,22850,20
20240328,174500,37220900,22850,22850,22850,22850,0
20240328,174400,37220900,22850,22850,22850,22850,0
20240328,174300,37220900,22850,22850,22850,22850,0
20240328,174200,37220900,22850,22850,22850,22850,0
20240328,174100,37220900,22850,22850,22850,22850,0
20240328,174000,37220900,22850,22850,22850,22850,0
20240328,173900,37220900,22850,22850,22850,22850,0
20240328,173800,37220900,22850,22850,22850,22850,0
20240328,173700,37220900,22850,22850,22850,22850,0
20240328,173600,37220900,22850,22850,22850,22850,0
20240328,173500,37220900,22850,22850,22850,22850,0
20240328,173400,37220900,22850,22850,22850,22850,0
20240328,173300,37220900,22850,22850,22850,22850,0
20240328,173200,37220900,22850,22850,22850,22850,0
20240328,173100,37220900,22850,22850,22850,22850,0
20240328,173000,37220900,22850,22850,22850,22850,0
20240328,172900,37220900,22850,22850,22850,22850,0
20240328,172800,37220900,22850,22850,22850,22850,0
20240328,172700,37220900,22850,22850,22850,22850,0
20240328,172600,37220900,22850,22850,22850,22850,0
20240328,172500,37220900,22850,22850,22850,22850,0
20240328,172400,37220900,22850,22850,22850,22850,0
20240328,172300,37220900,22850,22850,22850,22850,0
20240328,172200,37220900,22850,22850,22850,22850,0
20240328,172100,37220900,22850,22850,22850,22850,0
20240328,172000,37220900,22850,22850,22850,22850,0
20240328,171900,37220900,22850,22850,22850,22850,0
20240328,171800,37220900,22850,22850,22850,22850,0
20240328,171700,37220900,22850,22850,22850,22850,0
20240328,171600,37220900,22850,22850,22850,22850,20
20240328,171500,37220900,22850,22850,22850,22850,0
20240328,171400,37220900,22850,22850,22850,22850,0
20240328,171300,37220900,22850,22850,22850,22850,0
20240328,171200,37220900,22850,22850,22850,22850,0
20240328,171100,37220900,22850,22850,22850,22850,0
20240328,171000,37220900,22850,22850,22850,22850,0
20240328,170900,37220900,22850,22850,22850,22850,0
20240328,170800,37220900,22850,22850,22850,22850,0
20240328,170700,37220900,22850,22850,22850,22850,0
20240328,170600,37220900,22850,22850,22850,22850,0
20240328,170500,37220900,22850,22850,22850,22850,0
20240328,170400,37220900,22850,22850,22850,22850,0
20240328,170300,37220900,22850,22850,22850,22850,0
20240328,170200,37220900,22850,22850,22850,22850,0
20240328,170100,37220900,22850,22850,22850,22850,0
20240328,170000,37220900,22850,22850,22850,22850,0
20240328,165900,37220900,22850,22850,22850,22850,0
20240328,165800,37220900,22850,22850,22850,22850,0
20240328,165700,37220900,22850,22850,22850,22850,0
20240328,165600,37220900,22850,22850,22850,22850,0
20240328,165500,37220900,22850,22850,22850,22850,0
20240328,165400,37220900,22850,22850,22850,22850,0
20240328,165300,37220900,22850,22850,22850,22850,0
20240328,165200,37220900,22850,22850,22850,22850,0
20240328,165100,37220900,22850,22850,22850,22850,0
20240328,165000,37220900,22850,22850,22850,22850,0
20240328,164900,37220900,22850,22850,22850,22850,0
20240328,164800,37220900,22850,22850,22850,22850,0
20240328,164700,37220900,22850,22850,22850,22850,0
20240328,164600,37220900,22850,22850,22850,22850,20
20240328,164500,37220900,22850,22850,22850,22850,0
20240328,164400,37220900,22850,22850,22850,22850,0
20240328,164300,37220900,22850,22850,22850,22850,0
20240328,164200,37220900,22850,22850,22850,22850,0
20240328,164100,37220900,22850,22850,22850,22850,0
20240328,164000,37220900,22850,22850,22850,22850,0
20240328,163900,37220900,22850,22850,22850,22850,0
20240328,163800,37220900,22850,22850,22850,22850,0
20240328,163700,37220900,22850,22850,22850,22850,0
20240328,163600,37220900,22850,22850,22850,22850,0
20240328,163500,37220900,22850,22850,22850,22850,0
20240328,163400,37220900,22850,22850,22850,22850,0
20240328,163300,37220900,22850,22850,22850,22850,0
20240328,163200,37220900,22850,22850,22850,22850,0
20240328,163100,37220900,22850,22850,22850,22850,0
20240328,163000,37220900,22850,22850,22850,22850,0
20240328,162900,37220900,22850,22850,22850,22850,0
20240328,162800,37220900,22850,22850,22850,22850,0
20240328,162700,37220900,22850,22850,22850,22850,0
20240328,162600,37220900,22850,22850,22850,22850,0
20240328,162500,37220900,22850,22850,22850,22850,0
20240328,162400,37220900,22850,22850,22850,22850,0
20240328,162300,37220900,22850,22850,22850,22850,0
20240328,162200,37220900,22850,22850,22850,22850,0
20240328,162100,37220900,22850,22850,22850,22850,0
20240328,162000,37220900,22850,22850,22850,22850,0
20240328,161900,37220900,22850,22850,22850,22850,0
20240328,161800,37220900,22850,22850,22850,22850,0
20240328,161700,37220900,22850,22850,22850,22850,0
20240328,161600,37220900,22850,22850,22850,22850,20
20240328,161500,37220900,22850,22850,22850,22850,0
20240328,161400,37220900,22850,22850,22850,22850,0
20240328,161300,37220900,22850,22850,22850,22850,0
20240328,161200,37220900,22850,22850,22850,22850,0
20240328,161100,37220900,22850,22850,22850,22850,0
20240328,161000,37220900,22850,22850,22850,22850,0
20240328,160900,37220900,22850,22850,22850,22850,0
20240328,160800,37220900,22850,22850,22850,22850,0
20240328,160700,37220900,22850,22850,22850,22850,0
20240328,160600,37220900,22850,22850,22850,22850,0
20240328,160500,37220900,22850,22850,22850,22850,0
20240328,160400,37220900,22850,22850,22850,22850,0
20240328,160300,37220900,22850,22850,22850,22850,0
20240328,160200,37220900,22850,22850,22850,22850,0
20240328,160100,37220900,22850,22850,22850,22850,0
20240328,160000,37220900,22850,22850,22850,22850,0
20240328,155900,37220900,22850,22850,22850,22850,0
20240328,155800,37220900,22850,22850,22850,22850,0
20240328,155700,37220900,22850,22850,22850,22850,0
20240328,155600,37220900,22850,22850,22850,22850,0
20240328,155500,37220900,22850,22850,22850,22850,0
20240328,155400,37220900,22850,22850,22850,22850,0
20240328,155300,37220900,22850,22850,22850,22850,0
20240328,155200,37220900,22850,22850,22850,22850,0
20240328,155100,37220900,22850,22850,22850,22850,0
20240328,155000,37220900,22850,22850,22850,22850,0
20240328,154900,37220900,22850,22850,22850,22850,0
20240328,154800,37220900,22850,22850,22850,22850,0
20240328,154700,37220900,22850,22850,22850,22850,0
20240328,154600,37220900,22850,22850,22850,22850,20
20240328,154500,37220900,22850,22850,22850,22850,0
20240328,154400,37220900,22850,22850,22850,22850,0
20240328,154300,37220900,22850,22850,22850,22850,0
20240328,154200,37220900,22850,22850,22850,22850,0
20240328,154100,37220900,22850,22850,22850,22850,0
20240328,154000,37220900,22850,22850,22850,22850,0
20240328,153900,37220900,22850,22850,22850,22850,0
20240328,153800,37220900,22850,22850,22850,22850,0
20240328,153700,37220900,22850,22850,22850,22850,0
20240328,153600,37220900,22850,22850,22850,22850,0
20240328,153500,37220900,22850,22850,22850,22850,0
20240328,153400,37220900,22850,22850,22850,22850,0
20240328,153300,37220900,22850,22850,22850,22850,0
20240328,153200,37220900,22850,22850,22850,22850,0
20240328,153100,37220900,22850,22850,22850,22850,0
20240328,153000,37220900,22850,22850,22850,22850,20
20240328,152900,36763900,22850,22850,22850,22850,0
20240328,152800,36763900,22850,22850,22850,22850,0
20240328,152700,36763900,22850,22850,22850,22850,0
20240328,152600,36763900,22850,22850,22850,22850,0
20240328,152500,36763900,22850,22850,22850,22850,0
20240328,152400,36763900,22850,22850,22850,22850,0
20240328,152300,36763900,22850,22850,22850,22850,0
20240328,152200,36763900,22850,22850,22850,22850,0
20240328,152100,36763900,22850,22850,22850,22850,0
20240328,152000,36763900,22850,22850,22850,22850,0
20240328,151900,36763900,22850,22850,22850,22850,0
20240328,151800,36763900,22850,22850,22850,22850,0
20240328,151700,36763900,22850,22850,22850,22850,1
20240328,151600,36741050,22550,22550,22550,22550,0
20240328,151500,36741050,22550,22550,22550,22550,0
20240328,151400,36741050,22550,22550,22550,22550,0
20240328,151300,36741050,22550,22550,22550,22550,0
20240328,151200,36741050,22550,22550,22550,22550,55
20240328,151100,35500800,22850,22850,22850,22850,0
20240328,151000,35500800,22850,22850,22850,22850,0
20240328,150900,35500800,22850,22850,22850,22850,0
20240328,150800,35500800,22850,22850,22850,22850,0
20240328,150700,35500800,22850,22850,22850,22850,0
20240328,150600,35500800,22850,22850,22850,22850,0
20240328,150500,35500800,22850,22850,22850,22850,0
20240328,150400,35500800,22850,22850,22850,22850,0
20240328,150300,35500800,22850,22850,22850,22850,0
20240328,150200,35500800,22850,22850,22850,22850,0
20240328,150100,35500800,22850,22850,22850,22850,0
20240328,150000,35500800,22850,22850,22850,22850,0
20240328,145900,35500800,22850,22850,22850,22850,0
20240328,145800,35500800,22850,22850,22850,22850,0
20240328,145700,35500800,22850,22850,22850,22850,0
20240328,145600,35500800,22850,22850,22850,22850,0
20240328,145500,35500800,22850,22850,22850,22850,0
20240328,145400,35500800,22850,22850,22850,22850,0
20240328,145300,35500800,22850,22850,22850,22850,0
20240328,145200,35500800,22850,22850,22850,22850,0
20240328,145100,35500800,22850,22850,22850,22850,0
20240328,145000,35500800,22850,22850,22850,22850,0
20240328,144900,35500800,22850,22850,22850,22850,0
20240328,144800,35500800,22850,22850,22850,22850,0
20240328,144700,35500800,22850,22850,22850,22850,1
20240328,144600,35477950,22550,22550,22550,22550,0
20240328,144500,35477950,22550,22850,22850,22550,163
20240328,144400,31786900,22800,22800,22800,22800,0
20240328,144300,31786900,22800,22800,22800,22800,0
20240328,144200,31786900,22800,22800,22800,22800,0
20240328,144100,31786900,22800,22800,22800,22800,0
20240328,144000,31786900,22800,22800,22800,22800,0
20240328,143900,31786900,22800,22800,22800,22800,0
20240328,143800,31786900,22800,22800,22800,22800,0
20240328,143700,31786900,22800,22800,22800,22800,0
20240328,143600,31786900,22800,22800,22800,22800,0
20240328,143500,31786900,22800,22800,22800,22800,0
20240328,143400,31786900,22800,22800,22800,22800,0
20240328,143300,31786900,22800,22800,22800,22800,0
20240328,143200,31786900,22800,22800,22800,22800,0
20240328,143100,31786900,22800,22800,22800,22800,0
20240328,143000,31786900,22800,22800,22800,22800,0
20240328,142900,31786900,22800,22800,22800,22800,0
20240328,142800,31786900,22800,22800,22800,22800,0
20240328,142700,31786900,22800,22800,22800,22800,0
20240328,142600,31786900,22800,22800,22800,22800,10
20240328,142500,31558900,22850,22850,22850,22850,0
20240328,142400,31558900,22850,22850,22850,22850,0
20240328,142300,31558900,22850,22850,22850,22850,0
20240328,142200,31558900,22850,22850,22850,22850,0
20240328,142100,31558900,22850,22850,22850,22850,0
20240328,142000,31558900,22850,22800,22850,22800,100
20240328,141900,29278850,22850,22850,22850,22850,0
20240328,141800,29278850,22850,22850,22850,22850,0
20240328,141700,29278850,22850,22850,22850,22850,0
20240328,141600,29278850,22850,22850,22850,22850,0
20240328,141500,29278850,22850,22850,22850,22850,0
20240328,141400,29278850,22850,22850,22850,22850,0
20240328,141300,29278850,22850,22850,22850,22850,0
20240328,141200,29278850,22850,22850,22850,22850,0
20240328,141100,29278850,22850,22850,22850,22850,0
20240328,141000,29278850,22850,22850,22850,22850,0
20240328,140900,29278850,22850,22850,22850,22850,0
20240328,140800,29278850,22850,22850,22850,22850,0
20240328,140700,29278850,22850,22850,22850,22850,0
20240328,140600,29278850,22850,22850,22850,22850,0
20240328,140500,29278850,22850,22850,22850,22850,0
20240328,140400,29278850,22850,22850,22850,22850,0
20240328,140300,29278850,22850,22850,22850,22850,0
20240328,140200,29278850,22850,22850,22850,22850,0
20240328,140100,29278850,22850,22850,22850,22850,0
20240328,140000,29278850,22850,22850,22850,22850,0
20240328,135900,29278850,22850,22850,22850,22850,0
20240328,135800,29278850,22850,22850,22850,22850,0
20240328,135700,29278850,22850,22850,22850,22850,0
20240328,135600,29278850,22850,22850,22850,22850,0
20240328,135500,29278850,22850,22850,22850,22850,0
20240328,135400,29278850,22850,22850,22850,22850,0
20240328,135300,29278850,22850,22850,22850,22850,0
20240328,135200,29278850,22850,22850,22850,22850,0
20240328,135100,29278850,22850,22850,22850,22850,0
20240328,135000,29278850,22850,22850,22850,22850,0
20240328,134900,29278850,22850,22850,22850,22850,0
20240328,134800,29278850,22850,22850,22850,22850,0
20240328,134700,29278850,22850,22850,22850,22850,0
20240328,134600,29278850,22850,22850,22850,22850,0
20240328,134500,29278850,22850,22850,22850,22850,0
20240328,134400,29278850,22850,22850,22850,22850,0
20240328,134300,29278850,22850,22850,22850,22850,0
20240328,134200,29278850,22850,22850,22850,22850,0
20240328,134100,29278850,22850,22850,22850,22850,0
20240328,134000,29278850,22850,22850,22850,22850,0
20240328,133900,29278850,22850,22850,22850,22850,0
20240328,133800,29278850,22850,22850,22850,22850,0
20240328,133700,29278850,22850,22850,22850,22850,0
20240328,133600,29278850,22850,22850,22850,22850,0
20240328,133500,29278850,22850,22850,22850,22850,0
20240328,133400,29278850,22850,22850,22850,22850,0
20240328,133300,29278850,22850,22850,22850,22850,0
20240328,133200,29278850,22850,22850,22850,22850,0
20240328,133100,29278850,22850,22850,22850,22850,0
20240328,133000,29278850,22850,22850,22850,22850,0
20240328,132900,29278850,22850,22850,22850,22850,0
20240328,132800,29278850,22850,22850,22850,22850,0
20240328,132700,29278850,22850,22850,22850,22850,0
20240328,132600,29278850,22850,22850,22850,22850,0
20240328,132500,29278850,22850,22850,22850,22850,0
20240328,132400,29278850,22850,22850,22850,22850,0
20240328,132300,29278850,22850,22850,22850,22850,0
20240328,132200,29278850,22850,22850,22850,22850,0
20240328,132100,29278850,22850,22850,22850,22850,0
20240328,132000,29278850,22850,22850,22850,22850,0
20240328,131900,29278850,22850,22850,22850,22850,0
20240328,131800,29278850,22850,22850,22850,22850,0
20240328,131700,29278850,22850,22850,22850,22850,0
20240328,131600,29278850,22850,22850,22850,22850,0
20240328,131500,29278850,22850,22850,22850,22850,0
20240328,131400,29278850,22850,22850,22850,22850,0
20240328,131300,29278850,22850,22850,22850,22850,0
20240328,131200,29278850,22850,22850,22850,22850,0
20240328,131100,29278850,22850,22850,22850,22850,0
20240328,131000,29278850,22850,22850,22850,22850,0
20240328,130900,29278850,22850,22850,22850,22850,0
20240328,130800,29278850,22850,22850,22850,22850,0
20240328,130700,29278850,22850,22850,22850,22850,0
20240328,130600,29278850,22850,22850,22850,22850,0
20240328,130500,29278850,22850,22850,22850,22850,0
20240328,130400,29278850,22850,22850,22850,22850,0
20240328,130300,29278850,22850,22850,22850,22850,0
20240328,130200,29278850,22850,22850,22850,22850,0
20240328,130100,29278850,22850,22850,22850,22850,22
20240328,130000,28776150,22850,22850,22850,22850,0
20240328,125900,28776150,22850,22850,22850,22850,0
20240328,125800,28776150,22850,22850,22850,22850,0
20240328,125700,28776150,22850,22850,22850,22850,0
20240328,125600,28776150,22850,22850,22850,22850,0
20240328,125500,28776150,22850,22850,22850,22850,0
20240328,125400,28776150,22850,22850,22850,22850,0
20240328,125300,28776150,22850,22850,22850,22850,0
20240328,125200,28776150,22850,22850,22850,22850,0
20240328,125100,28776150,22850,22850,22850,22850,0
20240328,125000,28776150,22850,22850,22850,22850,0
20240328,124900,28776150,22850,22850,22850,22850,0
20240328,124800,28776150,22850,22850,22850,22850,0
20240328,124700,28776150,22850,22850,22850,22850,0
20240328,124600,28776150,22850,22850,22850,22850,0
20240328,124500,28776150,22850,22850,22850,22850,0
20240328,124400,28776150,22850,22850,22850,22850,0
20240328,124300,28776150,22850,22850,22850,22850,0
20240328,124200,28776150,22850,22850,22850,22850,0
20240328,124100,28776150,22850,22850,22850,22850,0
20240328,124000,28776150,22850,22850,22850,22850,0
20240328,123900,28776150,22850,22850,22850,22850,0
20240328,123800,28776150,22850,22850,22850,22850,0
20240328,123700,28776150,22850,22850,22850,22850,0
20240328,123600,28776150,22850,22850,22850,22850,0
20240328,123500,28776150,22850,22850,22850,22850,0
20240328,123400,28776150,22850,22850,22850,22850,0
20240328,123300,28776150,22850,22850,22850,22850,0
20240328,123200,28776150,22850,22850,22850,22850,0
20240328,123100,28776150,22850,22850,22850,22850,0
20240328,123000,28776150,22850,22850,22850,22850,0
20240328,122900,28776150,22850,22850,22850,22850,0
20240328,122800,28776150,22850,22850,22850,22850,0
20240328,122700,28776150,22850,22850,22850,22850,0
20240328,122600,28776150,22850,22850,22850,22850,0
20240328,122500,28776150,22850,22850,22850,22850,0
20240328,122400,28776150,22850,22850,22850,22850,0
20240328,122300,28776150,22850,22850,22850,22850,0
20240328,122200,28776150,22850,22850,22850,22850,0
20240328,122100,28776150,22850,22850,22850,22850,0
20240328,122000,28776150,22850,22850,22850,22850,0
20240328,121900,28776150,22850,22850,22850,22850,0
20240328,121800,28776150,22850,22850,22850,22850,0
20240328,121700,28776150,22850,22850,22850,22850,0
20240328,121600,28776150,22850,22850,22850,22850,0
20240328,121500,28776150,22850,22850,22850,22850,0
20240328,121400,28776150,22850,22850,22850,22850,0
20240328,121300,28776150,22850,22850,22850,22850,0
20240328,121200,28776150,22850,22850,22850,22850,0
20240328,121100,28776150,22850,22850,22850,22850,0
20240328,121000,28776150,22850,22850,22850,22850,0
20240328,120900,28776150,22850,22850,22850,22850,0
20240328,120800,28776150,22850,22850,22850,22850,0
20240328,120700,28776150,22850,22850,22850,22850,22
20240328,120600,28273450,22850,22850,22850,22850,0
20240328,120500,28273450,22850,22850,22850,22850,0
20240328,120400,28273450,22850,22850,22850,22850,0
20240328,120300,28273450,22850,22850,22850,22850,0
20240328,120200,28273450,22850,22850,22850,22850,0
20240328,120100,28273450,22850,22850,22850,22850,0
20240328,120000,28273450,22850,22850,22850,22850,0
20240328,115900,28273450,22850,22850,22850,22850,0
20240328,115800,28273450,22850,22850,22850,22850,1
20240328,115700,28250600,22500,22800,22800,22500,350
20240328,115600,20362950,22850,22850,22850,22850,0
20240328,115500,20362950,22850,22850,22850,22850,0
20240328,115400,20362950,22850,22850,22850,22850,0
20240328,115300,20362950,22850,22850,22850,22850,0
20240328,115200,20362950,22850,22850,22850,22850,0
20240328,115100,20362950,22850,22850,22850,22850,82
20240328,115000,18489250,22850,22850,22850,22850,0
20240328,114900,18489250,22850,22850,22850,22850,0
20240328,114800,18489250,22850,22850,22850,22850,0
20240328,114700,18489250,22850,22850,22850,22850,0
20240328,114600,18489250,22850,22850,22850,22850,0
20240328,114500,18489250,22850,22850,22850,22850,0
20240328,114400,18489250,22850,22850,22850,22850,0
20240328,114300,18489250,22850,22850,22850,22850,0
20240328,114200,18489250,22850,22850,22850,22850,0
20240328,114100,18489250,22850,22850,22850,22850,0
20240328,114000,18489250,22850,22850,22850,22850,0
20240328,113900,18489250,22850,22850,22850,22850,0
20240328,113800,18489250,22850,22850,22850,22850,0
20240328,113700,18489250,22850,22850,22850,22850,0
20240328,113600,18489250,22850,22850,22850,22850,0
20240328,113500,18489250,22850,22850,22850,22850,0
20240328,113400,18489250,22850,22850,22850,22850,0
20240328,113300,18489250,22850,22850,22850,22850,0
20240328,113200,18489250,22850,22850,22850,22850,0
20240328,113100,18489250,22850,22850,22850,22850,0
20240328,113000,18489250,22850,22850,22850,22850,0
20240328,112900,18489250,22850,22850,22850,22850,0
20240328,112800,18489250,22850,22850,22850,22850,0
20240328,112700,18489250,22850,22850,22850,22850,0
20240328,112600,18489250,22850,22850,22850,22850,0
20240328,112500,18489250,22850,22850,22850,22850,0
20240328,112400,18489250,22850,22850,22850,22850,0
20240328,112300,18489250,22850,22850,22850,22850,0
20240328,112200,18489250,22850,22850,22850,22850,0
20240328,112100,18489250,22850,22850,22850,22850,0
20240328,112000,18489250,22850,22850,22850,22850,1
20240328,111900,18466400,22900,22900,22900,22900,0
20240328,111800,18466400,22900,22900,22900,22900,0
20240328,111700,18466400,22900,22900,22900,22900,0
20240328,111600,18466400,22900,22900,22900,22900,0
20240328,111500,18466400,22900,22900,22900,22900,0
20240328,111400,18466400,22900,22900,22900,22900,0
20240328,111300,18466400,22900,22900,22900,22900,0
20240328,111200,18466400,22900,22900,22900,22900,0
20240328,111100,18466400,22900,22900,22900,22900,1
20240328,111000,18443500,22850,22850,22850,22850,100
20240328,110900,16158500,22900,22900,22900,22900,0
20240328,110800,16158500,22900,22900,22900,22900,0
20240328,110700,16158500,22900,22900,22900,22900,0
20240328,110600,16158500,22900,22900,22900,22900,0
20240328,110500,16158500,22900,22900,22900,22900,0
20240328,110400,16158500,22900,22900,22900,22900,0
20240328,110300,16158500,22900,22900,22900,22900,0
20240328,110200,16158500,22900,22900,22900,22900,0
20240328,110100,16158500,22900,22900,22900,22900,0
20240328,110000,16158500,22900,22900,22900,22900,0
20240328,105900,16158500,22900,22900,22900,22900,0
20240328,105800,16158500,22900,22900,22900,22900,0
20240328,105700,16158500,22900,22900,22900,22900,0
20240328,105600,16158500,22900,22900,22900,22900,0
20240328,105500,16158500,22900,22900,22900,22900,0
20240328,105400,16158500,22900,22900,22900,22900,0
20240328,105300,16158500,22900,22900,22900,22900,0
20240328,105200,16158500,22900,22900,22900,22900,0
20240328,105100,16158500,22900,22900,22900,22900,0
20240328,105000,16158500,22900,22900,22900,22900,0
20240328,104900,16158500,22900,22900,22900,22900,0
20240328,104800,16158500,22900,22900,22900,22900,0
20240328,104700,16158500,22900,22900,22900,22900,0
20240328,104600,16158500,22900,22900,22900,22900,0
20240328,104500,16158500,22900,22900,22900,22900,0
20240328,104400,16158500,22900,22900,22900,22900,0
20240328,104300,16158500,22900,22900,22900,22900,0
20240328,104200,16158500,22900,22900,22900,22900,2
20240328,104100,16112700,22900,22900,22900,22900,0
20240328,104000,16112700,22900,22900,22900,22900,0
20240328,103900,16112700,22900,22900,22900,22900,0
20240328,103800,16112700,22900,22900,22900,22900,0
20240328,103700,16112700,22900,22900,22900,22900,0
20240328,103600,16112700,22900,22900,22900,22900,0
20240328,103500,16112700,22900,22900,22900,22900,0
20240328,103400,16112700,22900,22900,22900,22900,0
20240328,103300,16112700,22900,22900,22900,22900,0
20240328,103200,16112700,22900,22900,22900,22900,0
20240328,103100,16112700,22900,22900,22900,22900,0
20240328,103000,16112700,22900,22900,22900,22900,0
20240328,102900,16112700,22900,22900,22900,22900,0
20240328,102800,16112700,22900,22900,22900,22900,0
20240328,102700,16112700,22900,22900,22900,22900,0
20240328,102600,16112700,22900,22900,22900,22900,0
20240328,102500,16112700,22900,22900,22900,22900,0
20240328,102400,16112700,22900,22900,22900,22900,0
20240328,102300,16112700,22900,22900,22900,22900,0
20240328,102200,16112700,22900,22900,22900,22900,0
20240328,102100,16112700,22900,22900,22900,22900,0
20240328,102000,16112700,22900,22900,22900,22900,0
20240328,101900,16112700,22900,22900,22900,22900,0
20240328,101800,16112700,22900,22900,22900,22900,0
20240328,101700,16112700,22900,22900,22900,22900,0
20240328,101600,16112700,22900,22900,22900,22900,1
20240328,101500,16089800,22850,22850,22850,22850,0
20240328,101400,16089800,22850,22850,22850,22850,0
20240328,101300,16089800,22850,22850,22850,22850,0
20240328,101200,16089800,22850,22850,22850,22850,0
20240328,101100,16089800,22850,22850,22850,22850,0
20240328,101000,16089800,22850,22850,22850,22850,100
20240328,100900,13804800,22900,22900,22900,22900,0
20240328,100800,13804800,22900,22900,22900,22900,0
20240328,100700,13804800,22900,22900,22900,22900,0
20240328,100600,13804800,22900,22900,22900,22900,0
20240328,100500,13804800,22900,22900,22900,22900,0
20240328,100400,13804800,22900,22900,22900,22900,0
20240328,100300,13804800,22900,22900,22900,22900,0
20240328,100200,13804800,22900,22900,22900,22900,0
20240328,100100,13804800,22900,22900,22900,22900,0
20240328,100000,13804800,22900,22900,22900,22900,0
20240328,095900,13804800,22900,22900,22900,22900,0
20240328,095800,13804800,22900,22900,22900,22900,0
20240328,095700,13804800,22900,22900,22900,22900,0
20240328,095600,13804800,22900,22900,22900,22900,0
20240328,095500,13804800,22900,22900,22900,22900,0
20240328,095400,13804800,22900,22900,22900,22900,0
20240328,095300,13804800,22900,22900,22900,22900,0
20240328,095200,13804800,22900,22900,22900,22900,10
20240328,095100,13575800,22900,22900,22900,22900,0
20240328,095000,13575800,22900,22900,22900,22900,0
20240328,094900,13575800,22900,22900,22900,22900,0
20240328,094800,13575800,22900,22900,22900,22900,0
20240328,094700,13575800,22900,22800,22900,22800,121
20240328,094600,10816900,22900,22850,22900,22850,41
20240328,094500,9880000,22900,22900,22900,22900,0
20240328,094400,9880000,22900,22900,22900,22900,0
20240328,094300,9880000,22900,22900,22900,22900,0
20240328,094200,9880000,22900,22900,22900,22900,0
20240328,094100,9880000,22900,22900,22900,22900,20
20240328,094000,9422000,22900,22900,22900,22900,0
20240328,093900,9422000,22900,22900,22900,22900,0
20240328,093800,9422000,22900,22900,22900,22900,0
20240328,093700,9422000,22900,22900,22900,22900,0
20240328,093600,9422000,22900,22900,22900,22900,0
20240328,093500,9422000,22900,22900,22900,22900,0
20240328,093400,9422000,22900,22900,22900,22900,0
20240328,093300,9422000,22900,22900,22900,22900,0
20240328,093200,9422000,22900,22900,22900,22900,0
20240328,093100,9422000,22900,22900,22900,22900,0
20240328,093000,9422000,22900,22900,22900,22900,0
20240328,092900,9422000,22900,22900,22900,22900,0
20240328,092800,9422000,22900,22900,22900,22900,0
20240328,092700,9422000,22900,22900,22900,22900,0
20240328,092600,9422000,22900,22900,22900,22900,0
20240328,092500,9422000,22900,22900,22900,22900,0
20240328,092400,9422000,22900,22900,22900,22900,0
20240328,092300,9422000,22900,22900,22900,22900,0
20240328,092200,9422000,22900,22900,22900,22900,0
20240328,092100,9422000,22900,23000,23000,22900,11
20240328,092000,9170000,22850,22850,22850,22850,0
20240328,091900,9170000,22850,22850,22850,22850,0
20240328,091800,9170000,22850,22850,22850,22850,0
20240328,091700,9170000,22850,22850,22850,22850,0
20240328,091600,9170000,22850,22850,22850,22850,0
20240328,091500,9170000,22850,22850,22850,22850,0
20240328,091400,9170000,22850,22850,22850,22850,0
20240328,091300,9170000,22850,22850,22850,22850,0
20240328,091200,9170000,22850,22850,22850,22850,0
20240328,091100,9170000,22850,22850,22850,22850,0
20240328,091000,9170000,22850,22850,22850,22850,200
20240328,090900,4600000,23000,23000,23000,23000,0
20240328,090800,4600000,23000,23000,23000,23000,0
20240328,090700,4600000,23000,23000,23000,23000,0
20240328,090600,4600000,23000,23000,23000,23000,0
20240328,090500,4600000,23000,23000,23000,23000,0
20240328,090400,4600000,23000,23000,23000,23000,0
20240328,090300,4600000,23000,23000,23000,23000,0
20240328,090200,4600000,23000,23000,23000,23000,0
20240328,090100,4600000,23000,23000,23000,23000,0
20240328,090000,4600000,23000,23000,23000,23000,200