KissMeData/002840/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,183800,491719000,179500,179500,179500,179500,40
20240318,183700,491719000,179500,179500,179500,179500,0
20240318,183600,491719000,179500,179500,179500,179500,0
20240318,183500,491719000,179500,179500,179500,179500,0
20240318,183400,491719000,179500,179500,179500,179500,0
20240318,183300,491719000,179500,179500,179500,179500,0
20240318,183200,491719000,179500,179500,179500,179500,0
20240318,183100,491719000,179500,179500,179500,179500,0
20240318,183000,491719000,179500,179500,179500,179500,0
20240318,182900,491719000,179500,179500,179500,179500,0
20240318,182800,491719000,179500,179500,179500,179500,0
20240318,182700,491719000,179500,179500,179500,179500,0
20240318,182600,491719000,179500,179500,179500,179500,0
20240318,182500,491719000,179500,179500,179500,179500,0
20240318,182400,491719000,179500,179500,179500,179500,0
20240318,182300,491719000,179500,179500,179500,179500,0
20240318,182200,491719000,179500,179500,179500,179500,0
20240318,182100,491719000,179500,179500,179500,179500,0
20240318,182000,491719000,179500,179500,179500,179500,0
20240318,181900,491719000,179500,179500,179500,179500,0
20240318,181800,491719000,179500,179500,179500,179500,0
20240318,181700,491719000,179500,179500,179500,179500,0
20240318,181600,491719000,179500,179500,179500,179500,0
20240318,181500,491719000,179500,179500,179500,179500,0
20240318,181400,491719000,179500,179500,179500,179500,0
20240318,181300,491719000,179500,179500,179500,179500,0
20240318,181200,491719000,179500,179500,179500,179500,0
20240318,181100,491719000,179500,179500,179500,179500,0
20240318,181000,491719000,179500,179500,179500,179500,0
20240318,180900,491719000,179500,179500,179500,179500,0
20240318,180800,491719000,179500,179500,179500,179500,40
20240318,180700,491719000,179500,179500,179500,179500,0
20240318,180600,491719000,179500,179500,179500,179500,0
20240318,180500,491719000,179500,179500,179500,179500,0
20240318,180400,491719000,179500,179500,179500,179500,0
20240318,180300,491719000,179500,179500,179500,179500,0
20240318,180200,491719000,179500,179500,179500,179500,0
20240318,180100,491719000,179500,179500,179500,179500,0
20240318,180000,491719000,179500,179500,179500,179500,0
20240318,175900,491719000,179500,179500,179500,179500,0
20240318,175800,491719000,179500,179500,179500,179500,0
20240318,175700,491719000,179500,179500,179500,179500,0
20240318,175600,491719000,179500,179500,179500,179500,0
20240318,175500,491719000,179500,179500,179500,179500,0
20240318,175400,491719000,179500,179500,179500,179500,0
20240318,175300,491719000,179500,179500,179500,179500,0
20240318,175200,491719000,179500,179500,179500,179500,0
20240318,175100,491719000,179500,179500,179500,179500,0
20240318,175000,491719000,179500,179500,179500,179500,0
20240318,174900,491719000,179500,179500,179500,179500,0
20240318,174800,491719000,179500,179500,179500,179500,0
20240318,174700,491719000,179500,179500,179500,179500,0
20240318,174600,491719000,179500,179500,179500,179500,0
20240318,174500,491719000,179500,179500,179500,179500,0
20240318,174400,491719000,179500,179500,179500,179500,0
20240318,174300,491719000,179500,179500,179500,179500,0
20240318,174200,491719000,179500,179500,179500,179500,0
20240318,174100,491719000,179500,179500,179500,179500,0
20240318,174000,491719000,179500,179500,179500,179500,0
20240318,173900,491719000,179500,179500,179500,179500,0
20240318,173800,491719000,179500,179500,179500,179500,40
20240318,173700,491719000,179500,179500,179500,179500,0
20240318,173600,491719000,179500,179500,179500,179500,0
20240318,173500,491719000,179500,179500,179500,179500,0
20240318,173400,491719000,179500,179500,179500,179500,0
20240318,173300,491719000,179500,179500,179500,179500,0
20240318,173200,491719000,179500,179500,179500,179500,0
20240318,173100,491719000,179500,179500,179500,179500,0
20240318,173000,491719000,179500,179500,179500,179500,0
20240318,172900,491719000,179500,179500,179500,179500,0
20240318,172800,491719000,179500,179500,179500,179500,0
20240318,172700,491719000,179500,179500,179500,179500,0
20240318,172600,491719000,179500,179500,179500,179500,0
20240318,172500,491719000,179500,179500,179500,179500,0
20240318,172400,491719000,179500,179500,179500,179500,0
20240318,172300,491719000,179500,179500,179500,179500,0
20240318,172200,491719000,179500,179500,179500,179500,0
20240318,172100,491719000,179500,179500,179500,179500,0
20240318,172000,491719000,179500,179500,179500,179500,0
20240318,171900,491719000,179500,179500,179500,179500,0
20240318,171800,491719000,179500,179500,179500,179500,0
20240318,171700,491719000,179500,179500,179500,179500,0
20240318,171600,491719000,179500,179500,179500,179500,0
20240318,171500,491719000,179500,179500,179500,179500,0
20240318,171400,491719000,179500,179500,179500,179500,0
20240318,171300,491719000,179500,179500,179500,179500,0
20240318,171200,491719000,179500,179500,179500,179500,0
20240318,171100,491719000,179500,179500,179500,179500,0
20240318,171000,491719000,179500,179500,179500,179500,0
20240318,170900,491719000,179500,179500,179500,179500,0
20240318,170800,491719000,179500,179500,179500,179500,40
20240318,170700,491719000,179500,179500,179500,179500,0
20240318,170600,491719000,179500,179500,179500,179500,0
20240318,170500,491719000,179500,179500,179500,179500,0
20240318,170400,491719000,179500,179500,179500,179500,0
20240318,170300,491719000,179500,179500,179500,179500,0
20240318,170200,491719000,179500,179500,179500,179500,0
20240318,170100,491719000,179500,179500,179500,179500,0
20240318,170000,491719000,179500,179500,179500,179500,0
20240318,165900,491719000,179500,179500,179500,179500,0
20240318,165800,491719000,179500,179500,179500,179500,0
20240318,165700,491719000,179500,179500,179500,179500,0
20240318,165600,491719000,179500,179500,179500,179500,0
20240318,165500,491719000,179500,179500,179500,179500,0
20240318,165400,491719000,179500,179500,179500,179500,0
20240318,165300,491719000,179500,179500,179500,179500,0
20240318,165200,491719000,179500,179500,179500,179500,0
20240318,165100,491719000,179500,179500,179500,179500,0
20240318,165000,491719000,179500,179500,179500,179500,0
20240318,164900,491719000,179500,179500,179500,179500,0
20240318,164800,491719000,179500,179500,179500,179500,0
20240318,164700,491719000,179500,179500,179500,179500,0
20240318,164600,491719000,179500,179500,179500,179500,0
20240318,164500,491719000,179500,179500,179500,179500,0
20240318,164400,491719000,179500,179500,179500,179500,0
20240318,164300,491719000,179500,179500,179500,179500,0
20240318,164200,491719000,179500,179500,179500,179500,0
20240318,164100,491719000,179500,179500,179500,179500,0
20240318,164000,491719000,179500,179500,179500,179500,0
20240318,163900,491719000,179500,179500,179500,179500,0
20240318,163800,491719000,179500,179500,179500,179500,40
20240318,163700,491719000,179500,179500,179500,179500,0
20240318,163600,491719000,179500,179500,179500,179500,0
20240318,163500,491719000,179500,179500,179500,179500,0
20240318,163400,491719000,179500,179500,179500,179500,0
20240318,163300,491719000,179500,179500,179500,179500,0
20240318,163200,491719000,179500,179500,179500,179500,0
20240318,163100,491719000,179500,179500,179500,179500,0
20240318,163000,491719000,179500,179500,179500,179500,0
20240318,162900,491719000,179500,179500,179500,179500,0
20240318,162800,491719000,179500,179500,179500,179500,0
20240318,162700,491719000,179500,179500,179500,179500,0
20240318,162600,491719000,179500,179500,179500,179500,0
20240318,162500,491719000,179500,179500,179500,179500,0
20240318,162400,491719000,179500,179500,179500,179500,0
20240318,162300,491719000,179500,179500,179500,179500,0
20240318,162200,491719000,179500,179500,179500,179500,0
20240318,162100,491719000,179500,179500,179500,179500,0
20240318,162000,491719000,179500,179500,179500,179500,0
20240318,161900,491719000,179500,179500,179500,179500,0
20240318,161800,491719000,179500,179500,179500,179500,0
20240318,161700,491719000,179500,179500,179500,179500,0
20240318,161600,491719000,179500,179500,179500,179500,0
20240318,161500,491719000,179500,179500,179500,179500,0
20240318,161400,491719000,179500,179500,179500,179500,0
20240318,161300,491719000,179500,179500,179500,179500,0
20240318,161200,491719000,179500,179500,179500,179500,0
20240318,161100,491719000,179500,179500,179500,179500,0
20240318,161000,491719000,179500,179500,179500,179500,0
20240318,160900,491719000,179500,179500,179500,179500,0
20240318,160800,491719000,179500,179500,179500,179500,40
20240318,160700,491719000,179500,179500,179500,179500,0
20240318,160600,491719000,179500,179500,179500,179500,0
20240318,160500,491719000,179500,179500,179500,179500,0
20240318,160400,491719000,179500,179500,179500,179500,0
20240318,160300,491719000,179500,179500,179500,179500,0
20240318,160200,491719000,179500,179500,179500,179500,0
20240318,160100,491719000,179500,179500,179500,179500,0
20240318,160000,491719000,179500,179500,179500,179500,0
20240318,155900,491719000,179500,179500,179500,179500,0
20240318,155800,491719000,179500,179500,179500,179500,0
20240318,155700,491719000,179500,179500,179500,179500,0
20240318,155600,491719000,179500,179500,179500,179500,0
20240318,155500,491719000,179500,179500,179500,179500,0
20240318,155400,491719000,179500,179500,179500,179500,0
20240318,155300,491719000,179500,179500,179500,179500,0
20240318,155200,491719000,179500,179500,179500,179500,0
20240318,155100,491719000,179500,179500,179500,179500,0
20240318,155000,491719000,179500,179500,179500,179500,0
20240318,154900,491719000,179500,179500,179500,179500,0
20240318,154800,491719000,179500,179500,179500,179500,0
20240318,154700,491719000,179500,179500,179500,179500,0
20240318,154600,491719000,179500,179500,179500,179500,0
20240318,154500,491719000,179500,179500,179500,179500,0
20240318,154400,491719000,179500,179500,179500,179500,0
20240318,154300,491719000,179500,179500,179500,179500,0
20240318,154200,491719000,179500,179500,179500,179500,0
20240318,154100,491719000,179500,179500,179500,179500,0
20240318,154000,491719000,179500,179500,179500,179500,0
20240318,153900,491719000,179500,179500,179500,179500,0
20240318,153800,491719000,179500,179500,179500,179500,40
20240318,153700,491719000,179500,179500,179500,179500,0
20240318,153600,491719000,179500,179500,179500,179500,0
20240318,153500,491719000,179500,179500,179500,179500,0
20240318,153400,491719000,179500,179500,179500,179500,0
20240318,153300,491719000,179500,179500,179500,179500,0
20240318,153200,491719000,179500,179500,179500,179500,0
20240318,153100,491719000,179500,179500,179500,179500,0
20240318,153000,491719000,179500,179500,179500,179500,40
20240318,152900,484539000,178800,178800,178800,178800,0
20240318,152800,484539000,178800,178800,178800,178800,0
20240318,152700,484539000,178800,178800,178800,178800,0
20240318,152600,484539000,178800,178800,178800,178800,0
20240318,152500,484539000,178800,178800,178800,178800,0
20240318,152400,484539000,178800,178800,178800,178800,0
20240318,152300,484539000,178800,178800,178800,178800,0
20240318,152200,484539000,178800,178800,178800,178800,0
20240318,152100,484539000,178800,178800,178800,178800,0
20240318,152000,484539000,178800,178800,178800,178800,0
20240318,151900,484539000,178800,178800,178800,178800,0
20240318,151800,484539000,178800,178800,178800,178800,0
20240318,151700,484539000,178800,178800,178800,178800,0
20240318,151600,484539000,178800,178800,178800,178800,0
20240318,151500,484539000,178800,178800,178800,178800,1
20240318,151400,484360200,178800,178800,178800,178800,0
20240318,151300,484360200,178800,178900,178900,178800,3
20240318,151200,483823700,179000,179000,179000,179000,4
20240318,151100,483107700,178900,178900,178900,178900,1
20240318,151000,482928800,179600,179600,179600,179600,0
20240318,150900,482928800,179600,179600,179600,179600,0
20240318,150800,482928800,179600,179600,179600,179600,0
20240318,150700,482928800,179600,179600,179600,179600,0
20240318,150600,482928800,179600,179600,179600,179600,0
20240318,150500,482928800,179600,179600,179600,179600,0
20240318,150400,482928800,179600,179600,179600,179600,1
20240318,150300,482749200,179600,179600,179600,179600,1
20240318,150200,482569600,179300,179300,179300,179300,3
20240318,150100,482031700,179300,179300,179300,179300,0
20240318,150000,482031700,179300,179300,179300,179300,0
20240318,145900,482031700,179300,179300,179300,179300,0
20240318,145800,482031700,179300,179000,179300,179000,23
20240318,145700,477910000,178900,178900,178900,178900,2
20240318,145600,477552200,178800,178800,178800,178800,2
20240318,145500,477194600,178800,178900,179000,178800,60
20240318,145400,466455700,178900,178900,178900,178900,1
20240318,145300,466276800,178900,178900,178900,178900,10
20240318,145200,464487800,179000,179000,179000,179000,0
20240318,145100,464487800,179000,179000,179000,179000,0
20240318,145000,464487800,179000,179000,179000,179000,4
20240318,144900,463771800,178500,178500,178500,178500,0
20240318,144800,463771800,178500,178400,178500,178400,3
20240318,144700,463236500,178500,178500,178500,178500,10
20240318,144600,461451500,178500,178500,178500,178500,0
20240318,144500,461451500,178500,178500,178500,178500,0
20240318,144400,461451500,178500,178500,178500,178500,0
20240318,144300,461451500,178500,178500,178500,178500,0
20240318,144200,461451500,178500,178500,178500,178500,0
20240318,144100,461451500,178500,178500,178500,178500,0
20240318,144000,461451500,178500,178500,178500,178500,0
20240318,143900,461451500,178500,178500,178500,178500,0
20240318,143800,461451500,178500,178500,178500,178500,0
20240318,143700,461451500,178500,178500,178500,178500,0
20240318,143600,461451500,178500,178500,178500,178500,29
20240318,143500,456275000,178600,178600,178600,178600,1
20240318,143400,456096400,178600,178600,178600,178600,0
20240318,143300,456096400,178600,178600,178600,178600,0
20240318,143200,456096400,178600,178600,178600,178600,0
20240318,143100,456096400,178600,178600,178600,178600,0
20240318,143000,456096400,178600,179100,179100,178600,2
20240318,142900,455738700,178600,178600,178600,178600,0
20240318,142800,455738700,178600,178600,178600,178600,0
20240318,142700,455738700,178600,178600,178600,178600,0
20240318,142600,455738700,178600,178600,178600,178600,0
20240318,142500,455738700,178600,178600,178600,178600,0
20240318,142400,455738700,178600,178600,178600,178600,0
20240318,142300,455738700,178600,178600,178600,178600,0
20240318,142200,455738700,178600,178600,178600,178600,0
20240318,142100,455738700,178600,178600,178600,178600,0
20240318,142000,455738700,178600,178600,178600,178600,0
20240318,141900,455738700,178600,178600,178600,178600,0
20240318,141800,455738700,178600,178600,178600,178600,0
20240318,141700,455738700,178600,178600,178600,178600,0
20240318,141600,455738700,178600,178600,178600,178600,0
20240318,141500,455738700,178600,178600,178600,178600,0
20240318,141400,455738700,178600,178600,178600,178600,1
20240318,141300,455560100,179100,179100,179100,179100,0
20240318,141200,455560100,179100,179100,179100,179100,0
20240318,141100,455560100,179100,179100,179100,179100,0
20240318,141000,455560100,179100,179100,179100,179100,0
20240318,140900,455560100,179100,179100,179100,179100,0
20240318,140800,455560100,179100,179100,179100,179100,0
20240318,140700,455560100,179100,179100,179100,179100,0
20240318,140600,455560100,179100,179100,179100,179100,0
20240318,140500,455560100,179100,179100,179100,179100,0
20240318,140400,455560100,179100,179100,179100,179100,0
20240318,140300,455560100,179100,179100,179100,179100,0
20240318,140200,455560100,179100,179100,179100,179100,0
20240318,140100,455560100,179100,179100,179100,179100,0
20240318,140000,455560100,179100,179100,179100,179100,0
20240318,135900,455560100,179100,179000,179100,179000,20
20240318,135800,451978400,178000,178000,178000,178000,0
20240318,135700,451978400,178000,178000,178000,178000,0
20240318,135600,451978400,178000,178000,178000,178000,0
20240318,135500,451978400,178000,178000,178000,178000,4
20240318,135400,451266400,179000,179000,179000,179000,0
20240318,135300,451266400,179000,179000,179000,179000,0
20240318,135200,451266400,179000,179000,179000,179000,0
20240318,135100,451266400,179000,179000,179000,179000,0
20240318,135000,451266400,179000,179000,179000,179000,0
20240318,134900,451266400,179000,179000,179000,179000,0
20240318,134800,451266400,179000,178500,179000,178500,50
20240318,134700,442316900,179100,179100,179100,179100,0
20240318,134600,442316900,179100,179100,179100,179100,0
20240318,134500,442316900,179100,179100,179100,179100,0
20240318,134400,442316900,179100,179100,179100,179100,0
20240318,134300,442316900,179100,179100,179100,179100,0
20240318,134200,442316900,179100,178900,179100,178900,70
20240318,134100,429789900,178000,178000,178000,178000,0
20240318,134000,429789900,178000,178000,178000,178000,0
20240318,133900,429789900,178000,178500,178500,178000,52
20240318,133800,420533100,178500,178500,178500,178500,0
20240318,133700,420533100,178500,178500,178500,178500,20
20240318,133600,416963100,179000,179000,179000,179000,0
20240318,133500,416963100,179000,179000,179000,179000,0
20240318,133400,416963100,179000,178900,179000,178900,80
20240318,133300,402649500,179000,179000,179000,179000,0
20240318,133200,402649500,179000,179000,179000,179000,0
20240318,133100,402649500,179000,179000,179000,179000,0
20240318,133000,402649500,179000,179000,179000,179000,0
20240318,132900,402649500,179000,179000,179000,179000,0
20240318,132800,402649500,179000,179000,179000,179000,0
20240318,132700,402649500,179000,179000,179000,179000,0
20240318,132600,402649500,179000,179000,179000,179000,0
20240318,132500,402649500,179000,179000,179000,179000,0
20240318,132400,402649500,179000,179000,179000,179000,0
20240318,132300,402649500,179000,179000,179000,179000,0
20240318,132200,402649500,179000,179000,179000,179000,0
20240318,132100,402649500,179000,179000,179000,179000,0
20240318,132000,402649500,179000,179000,179000,179000,0
20240318,131900,402649500,179000,179000,179000,179000,0
20240318,131800,402649500,179000,179000,179000,179000,0
20240318,131700,402649500,179000,178900,179000,178900,34
20240318,131600,396563600,178900,178900,178900,178900,16
20240318,131500,393701200,178900,178900,178900,178900,0
20240318,131400,393701200,178900,178900,178900,178900,0
20240318,131300,393701200,178900,178900,178900,178900,0
20240318,131200,393701200,178900,178900,178900,178900,1
20240318,131100,393522300,178600,178600,178600,178600,0
20240318,131000,393522300,178600,178600,178600,178600,0
20240318,130900,393522300,178600,178600,178600,178600,0
20240318,130800,393522300,178600,178600,178600,178600,0
20240318,130700,393522300,178600,178600,178600,178600,0
20240318,130600,393522300,178600,178600,178600,178600,1
20240318,130500,393343700,178900,178900,178900,178900,0
20240318,130400,393343700,178900,178900,178900,178900,0
20240318,130300,393343700,178900,178900,178900,178900,0
20240318,130200,393343700,178900,178900,178900,178900,0
20240318,130100,393343700,178900,178900,178900,178900,0
20240318,130000,393343700,178900,178900,178900,178900,2
20240318,125900,392985900,178500,178500,178500,178500,0
20240318,125800,392985900,178500,178500,178500,178500,0
20240318,125700,392985900,178500,178500,178500,178500,3
20240318,125600,392450400,178500,178500,178500,178500,0
20240318,125500,392450400,178500,178500,178500,178500,0
20240318,125400,392450400,178500,178500,178500,178500,0
20240318,125300,392450400,178500,178500,178500,178500,5
20240318,125200,391557900,178500,178500,178500,178500,0
20240318,125100,391557900,178500,178500,178500,178500,0
20240318,125000,391557900,178500,178500,178500,178500,0
20240318,124900,391557900,178500,178500,178500,178500,0
20240318,124800,391557900,178500,178500,178500,178500,0
20240318,124700,391557900,178500,178500,178500,178500,0
20240318,124600,391557900,178500,178500,178500,178500,0
20240318,124500,391557900,178500,178500,178500,178500,0
20240318,124400,391557900,178500,178500,178500,178500,0
20240318,124300,391557900,178500,178500,178500,178500,0
20240318,124200,391557900,178500,178500,178500,178500,0
20240318,124100,391557900,178500,178500,178500,178500,0
20240318,124000,391557900,178500,178500,178500,178500,0
20240318,123900,391557900,178500,178500,178500,178500,0
20240318,123800,391557900,178500,178500,178500,178500,0
20240318,123700,391557900,178500,178500,178500,178500,0
20240318,123600,391557900,178500,178500,178500,178500,0
20240318,123500,391557900,178500,178500,178500,178500,1
20240318,123400,391379400,178500,178500,178500,178500,0
20240318,123300,391379400,178500,178500,178500,178500,0
20240318,123200,391379400,178500,178500,178500,178500,0
20240318,123100,391379400,178500,178500,178500,178500,0
20240318,123000,391379400,178500,178500,178500,178500,2
20240318,122900,391022400,179000,178900,179000,178900,50
20240318,122800,382074200,178000,178000,178000,178000,2
20240318,122700,381718200,178900,178900,178900,178900,15
20240318,122600,379034700,177900,177900,177900,177900,0
20240318,122500,379034700,177900,177900,177900,177900,0
20240318,122400,379034700,177900,177900,177900,177900,0
20240318,122300,379034700,177900,177900,177900,177900,0
20240318,122200,379034700,177900,177900,177900,177900,0
20240318,122100,379034700,177900,177900,177900,177900,0
20240318,122000,379034700,177900,177900,177900,177900,0
20240318,121900,379034700,177900,177900,177900,177900,0
20240318,121800,379034700,177900,177900,177900,177900,0
20240318,121700,379034700,177900,177900,177900,177900,0
20240318,121600,379034700,177900,177900,177900,177900,0
20240318,121500,379034700,177900,177900,177900,177900,0
20240318,121400,379034700,177900,177900,177900,177900,0
20240318,121300,379034700,177900,177900,177900,177900,0
20240318,121200,379034700,177900,177900,177900,177900,0
20240318,121100,379034700,177900,177900,177900,177900,0
20240318,121000,379034700,177900,177900,177900,177900,0
20240318,120900,379034700,177900,177900,177900,177900,0
20240318,120800,379034700,177900,177900,177900,177900,0
20240318,120700,379034700,177900,177900,177900,177900,0
20240318,120600,379034700,177900,177900,177900,177900,0
20240318,120500,379034700,177900,177900,177900,177900,0
20240318,120400,379034700,177900,177900,177900,177900,0
20240318,120300,379034700,177900,177900,177900,177900,0
20240318,120200,379034700,177900,177900,177900,177900,1
20240318,120100,378856800,177900,177900,177900,177900,0
20240318,120000,378856800,177900,177900,177900,177900,14
20240318,115900,376366200,177900,177900,177900,177900,0
20240318,115800,376366200,177900,177900,177900,177900,0
20240318,115700,376366200,177900,177900,177900,177900,3
20240318,115600,375832500,177800,177800,177800,177800,1
20240318,115500,375654700,177900,177900,177900,177900,0
20240318,115400,375654700,177900,177900,177900,177900,0
20240318,115300,375654700,177900,177900,177900,177900,0
20240318,115200,375654700,177900,177900,177900,177900,0
20240318,115100,375654700,177900,177900,177900,177900,1
20240318,115000,375476800,177900,177900,177900,177900,1
20240318,114900,375298900,177900,177900,177900,177900,1
20240318,114800,375121000,177900,177900,177900,177900,0
20240318,114700,375121000,177900,177900,177900,177900,1
20240318,114600,374943100,177900,177900,177900,177900,0
20240318,114500,374943100,177900,177900,177900,177900,0
20240318,114400,374943100,177900,177900,177900,177900,1
20240318,114300,374765200,177900,177900,177900,177900,0
20240318,114200,374765200,177900,177900,177900,177900,2
20240318,114100,374409400,177800,177800,177800,177800,2
20240318,114000,374053800,177800,177800,177800,177800,0
20240318,113900,374053800,177800,177800,177800,177800,0
20240318,113800,374053800,177800,177800,177800,177800,1
20240318,113700,373876000,177800,177800,177800,177800,0
20240318,113600,373876000,177800,177800,177800,177800,0
20240318,113500,373876000,177800,177800,177800,177800,1
20240318,113400,373698200,177800,177800,177800,177800,0
20240318,113300,373698200,177800,177800,177800,177800,0
20240318,113200,373698200,177800,177800,177800,177800,2
20240318,113100,373342600,177900,177900,177900,177900,1
20240318,113000,373164700,177900,177900,177900,177900,0
20240318,112900,373164700,177900,177900,177900,177900,1
20240318,112800,372986800,177800,177800,177800,177800,0
20240318,112700,372986800,177800,177800,177800,177800,0
20240318,112600,372986800,177800,177800,177800,177800,1
20240318,112500,372809000,177800,177800,177800,177800,0
20240318,112400,372809000,177800,177800,177800,177800,2
20240318,112300,372453400,177800,177800,177800,177800,1
20240318,112200,372275600,177800,177800,177800,177800,4
20240318,112100,371564400,177800,177800,177800,177800,0
20240318,112000,371564400,177800,177800,177800,177800,0
20240318,111900,371564400,177800,177800,177800,177800,0
20240318,111800,371564400,177800,177800,177800,177800,0
20240318,111700,371564400,177800,177800,177800,177800,3
20240318,111600,371031000,177800,177800,177800,177800,0
20240318,111500,371031000,177800,177800,177800,177800,0
20240318,111400,371031000,177800,177800,177800,177800,0
20240318,111300,371031000,177800,177800,177800,177800,0
20240318,111200,371031000,177800,177800,177800,177800,0
20240318,111100,371031000,177800,177800,177800,177800,0
20240318,111000,371031000,177800,177800,177800,177800,0
20240318,110900,371031000,177800,177800,177800,177800,0
20240318,110800,371031000,177800,177800,177800,177800,0
20240318,110700,371031000,177800,178500,178900,177800,106
20240318,110600,352109700,177900,177900,177900,177900,0
20240318,110500,352109700,177900,178800,178800,177900,286
20240318,110400,300985200,178900,178900,178900,178900,3
20240318,110300,300448500,178800,178800,178800,178800,1
20240318,110200,300269700,178800,178800,178800,178800,1
20240318,110100,300090900,178800,178800,178800,178800,6
20240318,110000,299018100,178900,178800,178900,178800,5
20240318,105900,298123800,178800,178800,178800,178800,33
20240318,105800,292223400,178800,178800,178800,178800,0
20240318,105700,292223400,178800,178800,178800,178800,0
20240318,105600,292223400,178800,178800,178800,178800,2
20240318,105500,291865800,178800,178800,178800,178800,0
20240318,105400,291865800,178800,178800,178800,178800,0
20240318,105300,291865800,178800,178800,178800,178800,0
20240318,105200,291865800,178800,178800,178800,178800,1
20240318,105100,291687000,178800,178800,178800,178800,0
20240318,105000,291687000,178800,178800,178800,178800,0
20240318,104900,291687000,178800,178800,178800,178800,1
20240318,104800,291508200,178800,178800,178800,178800,0
20240318,104700,291508200,178800,178800,178800,178800,0
20240318,104600,291508200,178800,178800,178800,178800,2
20240318,104500,291150600,178800,178800,178800,178800,0
20240318,104400,291150600,178800,178800,178800,178800,0
20240318,104300,291150600,178800,178800,178800,178800,3
20240318,104200,290614200,178800,178800,178800,178800,2
20240318,104100,290256600,178800,178800,178800,178800,75
20240318,104000,276846600,178900,178900,178900,178900,0
20240318,103900,276846600,178900,178900,178900,178900,0
20240318,103800,276846600,178900,178900,178900,178900,0
20240318,103700,276846600,178900,178900,178900,178900,5
20240318,103600,275952100,178900,178900,178900,178900,0
20240318,103500,275952100,178900,178900,178900,178900,0
20240318,103400,275952100,178900,178900,178900,178900,1
20240318,103300,275773200,178900,178900,178900,178900,0
20240318,103200,275773200,178900,178900,178900,178900,0
20240318,103100,275773200,178900,178900,178900,178900,1
20240318,103000,275594300,178900,178900,178900,178900,0
20240318,102900,275594300,178900,178900,178900,178900,0
20240318,102800,275594300,178900,178900,178900,178900,1
20240318,102700,275415400,178900,178900,178900,178900,0
20240318,102600,275415400,178900,178900,178900,178900,0
20240318,102500,275415400,178900,178900,178900,178900,2
20240318,102400,275057600,178900,178900,178900,178900,0
20240318,102300,275057600,178900,178900,178900,178900,0
20240318,102200,275057600,178900,178900,178900,178900,1
20240318,102100,274878700,178900,178900,178900,178900,2
20240318,102000,274520900,178900,178900,178900,178900,0
20240318,101900,274520900,178900,178900,178900,178900,1
20240318,101800,274342000,178900,178900,178900,178900,0
20240318,101700,274342000,178900,178900,178900,178900,1
20240318,101600,274163100,178900,178900,178900,178900,3
20240318,101500,273626400,179000,178900,179000,178900,37
20240318,101400,267007000,178900,178900,178900,178900,0
20240318,101300,267007000,178900,178900,178900,178900,1
20240318,101200,266828100,179000,179000,179000,179000,0
20240318,101100,266828100,179000,179000,179000,179000,0
20240318,101000,266828100,179000,179000,179000,179000,0
20240318,100900,266828100,179000,179000,179000,179000,0
20240318,100800,266828100,179000,179000,179000,179000,4
20240318,100700,266112100,179000,179000,179000,179000,2
20240318,100600,265754100,179000,179000,179000,179000,5
20240318,100500,264859100,178900,178900,178900,178900,0
20240318,100400,264859100,178900,178900,178900,178900,1
20240318,100300,264680200,178900,178900,178900,178900,10
20240318,100200,262891200,179200,179200,179200,179200,0
20240318,100100,262891200,179200,179200,179200,179200,0
20240318,100000,262891200,179200,179000,179200,178900,3
20240318,095900,262354100,178900,178900,178900,178900,0
20240318,095800,262354100,178900,178900,178900,178900,2
20240318,095700,261996300,178900,178900,178900,178900,0
20240318,095600,261996300,178900,178900,178900,178900,0
20240318,095500,261996300,178900,178900,178900,178900,4
20240318,095400,261280700,178900,178900,178900,178900,0
20240318,095300,261280700,178900,178900,178900,178900,0
20240318,095200,261280700,178900,178900,178900,178900,0
20240318,095100,261280700,178900,178900,178900,178900,2
20240318,095000,260922900,178800,178800,178800,178800,0
20240318,094900,260922900,178800,178800,178800,178800,0
20240318,094800,260922900,178800,179300,179300,178800,130
20240318,094700,237677900,179400,179400,179400,179400,1
20240318,094600,237498500,179600,179500,179600,179500,2
20240318,094500,237139400,178900,178900,178900,178900,0
20240318,094400,237139400,178900,179300,179800,178900,213
20240318,094300,199021900,180000,180000,180000,180000,0
20240318,094200,199021900,180000,180000,180000,180000,1
20240318,094100,198841900,179900,179900,179900,179900,0
20240318,094000,198841900,179900,179900,179900,179900,3
20240318,093900,198302200,179800,179800,179800,179800,0
20240318,093800,198302200,179800,179800,179800,179800,0
20240318,093700,198302200,179800,179800,179800,179800,0
20240318,093600,198302200,179800,179900,179900,179800,17
20240318,093500,195245300,180300,180300,180600,180300,21
20240318,093400,191457200,179300,180000,180000,179300,51
20240318,093300,182311200,180000,179600,180000,179500,28
20240318,093200,177283100,180600,180600,180600,180600,2
20240318,093100,176921900,180900,180900,180900,180900,0
20240318,093000,176921900,180900,180900,180900,180900,0
20240318,092900,176921900,180900,180800,180900,180800,5
20240318,092800,176017500,180500,180500,180500,180500,0
20240318,092700,176017500,180500,180500,180500,180500,0
20240318,092600,176017500,180500,180500,180500,180500,13
20240318,092500,173671000,180500,180500,180500,180500,0
20240318,092400,173671000,180500,180500,180500,180500,0
20240318,092300,173671000,180500,180500,180500,180500,1
20240318,092200,173490500,180200,180100,180200,180100,3
20240318,092100,172950100,180200,180200,180200,180200,0
20240318,092000,172950100,180200,179800,180200,179400,197
20240318,091900,137587700,180200,180200,180200,180200,0
20240318,091800,137587700,180200,180200,180200,180200,2
20240318,091700,137227300,180300,180300,180300,180300,0
20240318,091600,137227300,180300,180300,180300,180300,2
20240318,091500,136866700,180200,180500,180500,180200,142
20240318,091400,111250500,180500,180500,180500,180500,9
20240318,091300,109626000,180600,181300,181500,180600,5
20240318,091200,108720500,181600,181700,182000,181400,58
20240318,091100,98166500,181400,181500,181500,181400,3
20240318,091000,97622100,181300,182100,183200,181300,39
20240318,090900,90502800,182000,180800,182000,180800,96
20240318,090800,73099100,180400,180300,180500,180300,43
20240318,090700,65338200,180200,180200,180200,180200,2
20240318,090600,64977800,180100,180000,180100,180000,62
20240318,090500,53817700,180000,180000,180000,180000,211
20240318,090400,15837700,179900,179900,179900,179900,2
20240318,090300,15477900,179000,179900,179900,179000,2
20240318,090200,15119000,180000,179900,180000,179900,80
20240318,090100,719300,179900,179900,179900,179900,0
20240318,090000,719300,179900,179800,179900,179800,4