KissMeData/003800/min/candle-20240409.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240409,183900,30329750,26050,26050,26050,26050,24
20240409,183800,30329750,26050,26050,26050,26050,0
20240409,183700,30329750,26050,26050,26050,26050,0
20240409,183600,30329750,26050,26050,26050,26050,0
20240409,183500,30329750,26050,26050,26050,26050,0
20240409,183400,30329750,26050,26050,26050,26050,0
20240409,183300,30329750,26050,26050,26050,26050,0
20240409,183200,30329750,26050,26050,26050,26050,0
20240409,183100,30329750,26050,26050,26050,26050,0
20240409,183000,30329750,26050,26050,26050,26050,0
20240409,182900,30329750,26050,26050,26050,26050,0
20240409,182800,30329750,26050,26050,26050,26050,0
20240409,182700,30329750,26050,26050,26050,26050,0
20240409,182600,30329750,26050,26050,26050,26050,0
20240409,182500,30329750,26050,26050,26050,26050,0
20240409,182400,30329750,26050,26050,26050,26050,0
20240409,182300,30329750,26050,26050,26050,26050,0
20240409,182200,30329750,26050,26050,26050,26050,0
20240409,182100,30329750,26050,26050,26050,26050,0
20240409,182000,30329750,26050,26050,26050,26050,0
20240409,181900,30329750,26050,26050,26050,26050,0
20240409,181800,30329750,26050,26050,26050,26050,0
20240409,181700,30329750,26050,26050,26050,26050,0
20240409,181600,30329750,26050,26050,26050,26050,0
20240409,181500,30329750,26050,26050,26050,26050,0
20240409,181400,30329750,26050,26050,26050,26050,0
20240409,181300,30329750,26050,26050,26050,26050,0
20240409,181200,30329750,26050,26050,26050,26050,0
20240409,181100,30329750,26050,26050,26050,26050,0
20240409,181000,30329750,26050,26050,26050,26050,0
20240409,180900,30329750,26050,26050,26050,26050,24
20240409,180800,30329750,26050,26050,26050,26050,0
20240409,180700,30329750,26050,26050,26050,26050,0
20240409,180600,30329750,26050,26050,26050,26050,0
20240409,180500,30329750,26050,26050,26050,26050,0
20240409,180400,30329750,26050,26050,26050,26050,0
20240409,180300,30329750,26050,26050,26050,26050,0
20240409,180200,30329750,26050,26050,26050,26050,0
20240409,180100,30329750,26050,26050,26050,26050,0
20240409,180000,30329750,26050,26050,26050,26050,0
20240409,175900,30329750,26050,26050,26050,26050,0
20240409,175800,30329750,26050,26050,26050,26050,0
20240409,175700,30329750,26050,26050,26050,26050,0
20240409,175600,30329750,26050,26050,26050,26050,0
20240409,175500,30329750,26050,26050,26050,26050,0
20240409,175400,30329750,26050,26050,26050,26050,0
20240409,175300,30329750,26050,26050,26050,26050,0
20240409,175200,30329750,26050,26050,26050,26050,0
20240409,175100,30329750,26050,26050,26050,26050,0
20240409,175000,30329750,26050,26050,26050,26050,0
20240409,174900,30329750,26050,26050,26050,26050,0
20240409,174800,30329750,26050,26050,26050,26050,0
20240409,174700,30329750,26050,26050,26050,26050,0
20240409,174600,30329750,26050,26050,26050,26050,0
20240409,174500,30329750,26050,26050,26050,26050,0
20240409,174400,30329750,26050,26050,26050,26050,0
20240409,174300,30329750,26050,26050,26050,26050,0
20240409,174200,30329750,26050,26050,26050,26050,0
20240409,174100,30329750,26050,26050,26050,26050,0
20240409,174000,30329750,26050,26050,26050,26050,0
20240409,173900,30329750,26050,26050,26050,26050,24
20240409,173800,30329750,26050,26050,26050,26050,0
20240409,173700,30329750,26050,26050,26050,26050,0
20240409,173600,30329750,26050,26050,26050,26050,0
20240409,173500,30329750,26050,26050,26050,26050,0
20240409,173400,30329750,26050,26050,26050,26050,0
20240409,173300,30329750,26050,26050,26050,26050,0
20240409,173200,30329750,26050,26050,26050,26050,0
20240409,173100,30329750,26050,26050,26050,26050,0
20240409,173000,30329750,26050,26050,26050,26050,0
20240409,172900,30329750,26050,26050,26050,26050,0
20240409,172800,30329750,26050,26050,26050,26050,0
20240409,172700,30329750,26050,26050,26050,26050,0
20240409,172600,30329750,26050,26050,26050,26050,0
20240409,172500,30329750,26050,26050,26050,26050,0
20240409,172400,30329750,26050,26050,26050,26050,0
20240409,172300,30329750,26050,26050,26050,26050,0
20240409,172200,30329750,26050,26050,26050,26050,0
20240409,172100,30329750,26050,26050,26050,26050,0
20240409,172000,30329750,26050,26050,26050,26050,0
20240409,171900,30329750,26050,26050,26050,26050,0
20240409,171800,30329750,26050,26050,26050,26050,0
20240409,171700,30329750,26050,26050,26050,26050,0
20240409,171600,30329750,26050,26050,26050,26050,0
20240409,171500,30329750,26050,26050,26050,26050,0
20240409,171400,30329750,26050,26050,26050,26050,0
20240409,171300,30329750,26050,26050,26050,26050,0
20240409,171200,30329750,26050,26050,26050,26050,0
20240409,171100,30329750,26050,26050,26050,26050,0
20240409,171000,30329750,26050,26050,26050,26050,0
20240409,170900,30329750,26050,26050,26050,26050,24
20240409,170800,30329750,26050,26050,26050,26050,0
20240409,170700,30329750,26050,26050,26050,26050,0
20240409,170600,30329750,26050,26050,26050,26050,0
20240409,170500,30329750,26050,26050,26050,26050,0
20240409,170400,30329750,26050,26050,26050,26050,0
20240409,170300,30329750,26050,26050,26050,26050,0
20240409,170200,30329750,26050,26050,26050,26050,0
20240409,170100,30329750,26050,26050,26050,26050,0
20240409,170000,30329750,26050,26050,26050,26050,0
20240409,165900,30329750,26050,26050,26050,26050,0
20240409,165800,30329750,26050,26050,26050,26050,0
20240409,165700,30329750,26050,26050,26050,26050,0
20240409,165600,30329750,26050,26050,26050,26050,0
20240409,165500,30329750,26050,26050,26050,26050,0
20240409,165400,30329750,26050,26050,26050,26050,0
20240409,165300,30329750,26050,26050,26050,26050,0
20240409,165200,30329750,26050,26050,26050,26050,0
20240409,165100,30329750,26050,26050,26050,26050,0
20240409,165000,30329750,26050,26050,26050,26050,0
20240409,164900,30329750,26050,26050,26050,26050,0
20240409,164800,30329750,26050,26050,26050,26050,0
20240409,164700,30329750,26050,26050,26050,26050,0
20240409,164600,30329750,26050,26050,26050,26050,0
20240409,164500,30329750,26050,26050,26050,26050,0
20240409,164400,30329750,26050,26050,26050,26050,0
20240409,164300,30329750,26050,26050,26050,26050,0
20240409,164200,30329750,26050,26050,26050,26050,0
20240409,164100,30329750,26050,26050,26050,26050,0
20240409,164000,30329750,26050,26050,26050,26050,0
20240409,163900,30329750,26050,26050,26050,26050,24
20240409,163800,30329750,26050,26050,26050,26050,0
20240409,163700,30329750,26050,26050,26050,26050,0
20240409,163600,30329750,26050,26050,26050,26050,0
20240409,163500,30329750,26050,26050,26050,26050,0
20240409,163400,30329750,26050,26050,26050,26050,0
20240409,163300,30329750,26050,26050,26050,26050,0
20240409,163200,30329750,26050,26050,26050,26050,0
20240409,163100,30329750,26050,26050,26050,26050,0
20240409,163000,30329750,26050,26050,26050,26050,0
20240409,162900,30329750,26050,26050,26050,26050,0
20240409,162800,30329750,26050,26050,26050,26050,0
20240409,162700,30329750,26050,26050,26050,26050,0
20240409,162600,30329750,26050,26050,26050,26050,0
20240409,162500,30329750,26050,26050,26050,26050,0
20240409,162400,30329750,26050,26050,26050,26050,0
20240409,162300,30329750,26050,26050,26050,26050,0
20240409,162200,30329750,26050,26050,26050,26050,0
20240409,162100,30329750,26050,26050,26050,26050,0
20240409,162000,30329750,26050,26050,26050,26050,0
20240409,161900,30329750,26050,26050,26050,26050,0
20240409,161800,30329750,26050,26050,26050,26050,0
20240409,161700,30329750,26050,26050,26050,26050,0
20240409,161600,30329750,26050,26050,26050,26050,0
20240409,161500,30329750,26050,26050,26050,26050,0
20240409,161400,30329750,26050,26050,26050,26050,0
20240409,161300,30329750,26050,26050,26050,26050,0
20240409,161200,30329750,26050,26050,26050,26050,0
20240409,161100,30329750,26050,26050,26050,26050,0
20240409,161000,30329750,26050,26050,26050,26050,0
20240409,160900,30329750,26050,26050,26050,26050,24
20240409,160800,30329750,26050,26050,26050,26050,0
20240409,160700,30329750,26050,26050,26050,26050,0
20240409,160600,30329750,26050,26050,26050,26050,0
20240409,160500,30329750,26050,26050,26050,26050,0
20240409,160400,30329750,26050,26050,26050,26050,0
20240409,160300,30329750,26050,26050,26050,26050,0
20240409,160200,30329750,26050,26050,26050,26050,0
20240409,160100,30329750,26050,26050,26050,26050,0
20240409,160000,30329750,26050,26050,26050,26050,0
20240409,155900,30329750,26050,26050,26050,26050,0
20240409,155800,30329750,26050,26050,26050,26050,0
20240409,155700,30329750,26050,26050,26050,26050,0
20240409,155600,30329750,26050,26050,26050,26050,0
20240409,155500,30329750,26050,26050,26050,26050,0
20240409,155400,30329750,26050,26050,26050,26050,0
20240409,155300,30329750,26050,26050,26050,26050,0
20240409,155200,30329750,26050,26050,26050,26050,0
20240409,155100,30329750,26050,26050,26050,26050,0
20240409,155000,30329750,26050,26050,26050,26050,0
20240409,154900,30329750,26050,26050,26050,26050,0
20240409,154800,30329750,26050,26050,26050,26050,0
20240409,154700,30329750,26050,26050,26050,26050,0
20240409,154600,30329750,26050,26050,26050,26050,0
20240409,154500,30329750,26050,26050,26050,26050,0
20240409,154400,30329750,26050,26050,26050,26050,0
20240409,154300,30329750,26050,26050,26050,26050,0
20240409,154200,30329750,26050,26050,26050,26050,0
20240409,154100,30329750,26050,26050,26050,26050,0
20240409,154000,30329750,26050,26050,26050,26050,0
20240409,153900,30329750,26050,26050,26050,26050,24
20240409,153800,30329750,26050,26050,26050,26050,0
20240409,153700,30329750,26050,26050,26050,26050,0
20240409,153600,30329750,26050,26050,26050,26050,0
20240409,153500,30329750,26050,26050,26050,26050,0
20240409,153400,30329750,26050,26050,26050,26050,0
20240409,153300,30329750,26050,26050,26050,26050,0
20240409,153200,30329750,26050,26050,26050,26050,0
20240409,153100,30329750,26050,26050,26050,26050,0
20240409,153000,30329750,26050,26050,26050,26050,24
20240409,152900,29704550,25950,25950,25950,25950,0
20240409,152800,29704550,25950,25950,25950,25950,0
20240409,152700,29704550,25950,25950,25950,25950,0
20240409,152600,29704550,25950,25950,25950,25950,0
20240409,152500,29704550,25950,25950,25950,25950,0
20240409,152400,29704550,25950,25950,25950,25950,0
20240409,152300,29704550,25950,25950,25950,25950,0
20240409,152200,29704550,25950,25950,25950,25950,0
20240409,152100,29704550,25950,25950,25950,25950,0
20240409,152000,29704550,25950,25950,25950,25950,0
20240409,151900,29704550,25950,25950,25950,25900,7
20240409,151800,29523050,26100,26050,26100,26050,20
20240409,151700,29001850,26000,26000,26000,26000,0
20240409,151600,29001850,26000,26000,26000,26000,0
20240409,151500,29001850,26000,26000,26000,26000,0
20240409,151400,29001850,26000,26000,26000,26000,0
20240409,151300,29001850,26000,25950,26000,25950,11
20240409,151200,28715900,26000,26000,26000,26000,0
20240409,151100,28715900,26000,26000,26000,26000,30
20240409,151000,27935900,26000,26000,26000,26000,2
20240409,150900,27883900,25950,25950,25950,25950,0
20240409,150800,27883900,25950,25950,25950,25950,0
20240409,150700,27883900,25950,25950,25950,25950,0
20240409,150600,27883900,25950,25950,25950,25950,0
20240409,150500,27883900,25950,25950,25950,25950,0
20240409,150400,27883900,25950,25950,25950,25950,0
20240409,150300,27883900,25950,25950,25950,25950,0
20240409,150200,27883900,25950,25950,25950,25950,0
20240409,150100,27883900,25950,25950,25950,25950,0
20240409,150000,27883900,25950,25950,25950,25950,0
20240409,145900,27883900,25950,25950,25950,25950,0
20240409,145800,27883900,25950,25950,25950,25950,0
20240409,145700,27883900,25950,25950,25950,25950,0
20240409,145600,27883900,25950,25950,25950,25950,0
20240409,145500,27883900,25950,25950,25950,25950,0
20240409,145400,27883900,25950,25950,25950,25950,0
20240409,145300,27883900,25950,25950,25950,25950,0
20240409,145200,27883900,25950,25950,25950,25950,0
20240409,145100,27883900,25950,25950,25950,25950,0
20240409,145000,27883900,25950,25950,25950,25950,0
20240409,144900,27883900,25950,25950,25950,25950,0
20240409,144800,27883900,25950,25950,25950,25950,0
20240409,144700,27883900,25950,25950,25950,25950,0
20240409,144600,27883900,25950,25950,25950,25950,0
20240409,144500,27883900,25950,25950,25950,25950,0
20240409,144400,27883900,25950,25950,25950,25950,0
20240409,144300,27883900,25950,25950,25950,25950,0
20240409,144200,27883900,25950,25950,25950,25950,2
20240409,144100,27832000,25950,25950,25950,25950,0
20240409,144000,27832000,25950,25950,25950,25950,0
20240409,143900,27832000,25950,25950,25950,25950,0
20240409,143800,27832000,25950,25950,25950,25950,0
20240409,143700,27832000,25950,25950,25950,25950,0
20240409,143600,27832000,25950,25950,25950,25950,0
20240409,143500,27832000,25950,25950,25950,25950,0
20240409,143400,27832000,25950,25950,25950,25950,0
20240409,143300,27832000,25950,25950,25950,25950,0
20240409,143200,27832000,25950,25950,25950,25950,0
20240409,143100,27832000,25950,25950,25950,25950,0
20240409,143000,27832000,25950,25950,25950,25950,0
20240409,142900,27832000,25950,25950,25950,25950,0
20240409,142800,27832000,25950,25950,25950,25950,0
20240409,142700,27832000,25950,25950,25950,25950,0
20240409,142600,27832000,25950,25950,25950,25950,0
20240409,142500,27832000,25950,25950,25950,25950,0
20240409,142400,27832000,25950,25950,25950,25950,0
20240409,142300,27832000,25950,25950,25950,25950,2
20240409,142200,27780100,25900,25900,25900,25900,0
20240409,142100,27780100,25900,25900,25900,25900,0
20240409,142000,27780100,25900,25900,25900,25900,0
20240409,141900,27780100,25900,25900,25900,25900,0
20240409,141800,27780100,25900,25900,25900,25900,0
20240409,141700,27780100,25900,25900,25900,25900,0
20240409,141600,27780100,25900,25900,25900,25900,0
20240409,141500,27780100,25900,25900,25900,25900,0
20240409,141400,27780100,25900,25900,25900,25900,0
20240409,141300,27780100,25900,25900,25900,25900,0
20240409,141200,27780100,25900,25900,25900,25900,0
20240409,141100,27780100,25900,25900,25900,25900,0
20240409,141000,27780100,25900,25900,25900,25900,0
20240409,140900,27780100,25900,25900,25900,25900,0
20240409,140800,27780100,25900,25900,25900,25900,0
20240409,140700,27780100,25900,25900,25900,25900,0
20240409,140600,27780100,25900,25900,25900,25900,0
20240409,140500,27780100,25900,25900,25900,25900,0
20240409,140400,27780100,25900,25900,25900,25900,0
20240409,140300,27780100,25900,25900,25900,25900,0
20240409,140200,27780100,25900,25900,25900,25900,0
20240409,140100,27780100,25900,25900,25900,25900,0
20240409,140000,27780100,25900,25900,25900,25900,0
20240409,135900,27780100,25900,25900,25900,25900,2
20240409,135800,27728300,25950,25950,25950,25950,0
20240409,135700,27728300,25950,25950,25950,25950,0
20240409,135600,27728300,25950,25950,25950,25950,0
20240409,135500,27728300,25950,25950,25950,25950,0
20240409,135400,27728300,25950,25950,25950,25950,0
20240409,135300,27728300,25950,25950,25950,25950,0
20240409,135200,27728300,25950,25950,25950,25950,0
20240409,135100,27728300,25950,25950,25950,25950,0
20240409,135000,27728300,25950,25950,25950,25950,0
20240409,134900,27728300,25950,25950,25950,25950,0
20240409,134800,27728300,25950,25950,25950,25950,0
20240409,134700,27728300,25950,25950,25950,25950,0
20240409,134600,27728300,25950,25950,25950,25950,0
20240409,134500,27728300,25950,25950,25950,25950,0
20240409,134400,27728300,25950,25950,25950,25950,0
20240409,134300,27728300,25950,25950,25950,25950,0
20240409,134200,27728300,25950,25950,25950,25950,0
20240409,134100,27728300,25950,25950,25950,25950,0
20240409,134000,27728300,25950,25950,25950,25950,0
20240409,133900,27728300,25950,25950,25950,25950,0
20240409,133800,27728300,25950,25950,25950,25950,0
20240409,133700,27728300,25950,25950,25950,25950,0
20240409,133600,27728300,25950,25950,25950,25950,0
20240409,133500,27728300,25950,25950,25950,25950,0
20240409,133400,27728300,25950,25950,25950,25950,0
20240409,133300,27728300,25950,25950,25950,25950,0
20240409,133200,27728300,25950,25950,25950,25950,0
20240409,133100,27728300,25950,25950,25950,25950,0
20240409,133000,27728300,25950,25950,25950,25950,0
20240409,132900,27728300,25950,25950,25950,25950,0
20240409,132800,27728300,25950,25950,25950,25950,0
20240409,132700,27728300,25950,25950,25950,25950,0
20240409,132600,27728300,25950,25950,25950,25950,0
20240409,132500,27728300,25950,25950,25950,25950,2
20240409,132400,27676400,26150,26150,26150,26150,0
20240409,132300,27676400,26150,26150,26150,26150,0
20240409,132200,27676400,26150,26150,26150,26150,0
20240409,132100,27676400,26150,26150,26150,26150,0
20240409,132000,27676400,26150,26150,26150,26150,0
20240409,131900,27676400,26150,26150,26150,26150,0
20240409,131800,27676400,26150,26150,26150,26150,0
20240409,131700,27676400,26150,26150,26150,26150,0
20240409,131600,27676400,26150,26150,26150,26150,0
20240409,131500,27676400,26150,26150,26150,26150,0
20240409,131400,27676400,26150,26150,26150,26150,0
20240409,131300,27676400,26150,26150,26150,26150,0
20240409,131200,27676400,26150,26150,26150,26150,0
20240409,131100,27676400,26150,26150,26150,26150,0
20240409,131000,27676400,26150,26150,26150,26150,0
20240409,130900,27676400,26150,26150,26150,26150,0
20240409,130800,27676400,26150,26150,26150,26150,1
20240409,130700,27650250,26150,26150,26150,26150,0
20240409,130600,27650250,26150,26150,26150,26150,0
20240409,130500,27650250,26150,26150,26150,26150,0
20240409,130400,27650250,26150,26150,26150,26150,0
20240409,130300,27650250,26150,26150,26150,26150,0
20240409,130200,27650250,26150,26150,26150,26150,0
20240409,130100,27650250,26150,26150,26150,26150,0
20240409,130000,27650250,26150,26150,26150,26150,0
20240409,125900,27650250,26150,26150,26150,26150,1
20240409,125800,27624100,26150,26150,26150,26150,0
20240409,125700,27624100,26150,26150,26150,26150,0
20240409,125600,27624100,26150,26150,26150,26150,0
20240409,125500,27624100,26150,26150,26150,26150,0
20240409,125400,27624100,26150,26150,26150,26150,0
20240409,125300,27624100,26150,26150,26150,26150,0
20240409,125200,27624100,26150,26150,26150,26150,0
20240409,125100,27624100,26150,26150,26150,26150,0
20240409,125000,27624100,26150,26150,26150,26150,0
20240409,124900,27624100,26150,26150,26150,26150,0
20240409,124800,27624100,26150,26150,26150,26150,0
20240409,124700,27624100,26150,26150,26150,26150,0
20240409,124600,27624100,26150,26150,26150,26150,0
20240409,124500,27624100,26150,26150,26150,26150,0
20240409,124400,27624100,26150,26150,26150,26150,0
20240409,124300,27624100,26150,26150,26150,26150,0
20240409,124200,27624100,26150,26150,26150,26150,0
20240409,124100,27624100,26150,26150,26150,26150,0
20240409,124000,27624100,26150,26150,26150,26150,0
20240409,123900,27624100,26150,26150,26150,26150,0
20240409,123800,27624100,26150,26150,26150,26150,0
20240409,123700,27624100,26150,26150,26150,26150,0
20240409,123600,27624100,26150,26150,26150,26150,0
20240409,123500,27624100,26150,26150,26150,26150,0
20240409,123400,27624100,26150,26150,26150,26150,0
20240409,123300,27624100,26150,26150,26150,26150,0
20240409,123200,27624100,26150,26150,26150,26150,0
20240409,123100,27624100,26150,26150,26150,26150,0
20240409,123000,27624100,26150,26150,26150,26150,0
20240409,122900,27624100,26150,26150,26150,26150,0
20240409,122800,27624100,26150,26150,26150,26150,0
20240409,122700,27624100,26150,26150,26150,26150,0
20240409,122600,27624100,26150,26150,26150,26150,0
20240409,122500,27624100,26150,26150,26150,26150,0
20240409,122400,27624100,26150,26150,26150,26150,0
20240409,122300,27624100,26150,26150,26150,26150,0
20240409,122200,27624100,26150,26150,26150,26150,0
20240409,122100,27624100,26150,26150,26150,26150,0
20240409,122000,27624100,26150,26150,26150,26150,0
20240409,121900,27624100,26150,26150,26150,26150,0
20240409,121800,27624100,26150,26150,26150,26150,0
20240409,121700,27624100,26150,26150,26150,26150,0
20240409,121600,27624100,26150,26150,26150,26150,0
20240409,121500,27624100,26150,26150,26150,26150,0
20240409,121400,27624100,26150,26150,26150,26150,0
20240409,121300,27624100,26150,26150,26150,26150,0
20240409,121200,27624100,26150,26150,26150,26150,0
20240409,121100,27624100,26150,26150,26150,26150,0
20240409,121000,27624100,26150,26150,26150,26150,0
20240409,120900,27624100,26150,26150,26150,26150,0
20240409,120800,27624100,26150,26150,26150,26150,0
20240409,120700,27624100,26150,26150,26150,26150,0
20240409,120600,27624100,26150,26150,26150,26150,0
20240409,120500,27624100,26150,26150,26150,26150,0
20240409,120400,27624100,26150,26150,26150,26150,0
20240409,120300,27624100,26150,26150,26150,26150,0
20240409,120200,27624100,26150,26150,26150,26150,0
20240409,120100,27624100,26150,26150,26150,26150,0
20240409,120000,27624100,26150,26150,26150,26150,0
20240409,115900,27624100,26150,26050,26150,26050,5
20240409,115800,27493750,26000,26000,26000,26000,0
20240409,115700,27493750,26000,26000,26000,26000,0
20240409,115600,27493750,26000,26000,26000,26000,0
20240409,115500,27493750,26000,26000,26000,26000,0
20240409,115400,27493750,26000,26000,26000,26000,0
20240409,115300,27493750,26000,26000,26000,26000,0
20240409,115200,27493750,26000,26000,26000,26000,0
20240409,115100,27493750,26000,26000,26000,26000,0
20240409,115000,27493750,26000,25950,26000,25950,5
20240409,114900,27363800,25850,25850,25850,25850,0
20240409,114800,27363800,25850,25850,25850,25850,0
20240409,114700,27363800,25850,25850,25850,25850,0
20240409,114600,27363800,25850,25850,25850,25850,0
20240409,114500,27363800,25850,25850,25850,25850,0
20240409,114400,27363800,25850,25850,25850,25850,0
20240409,114300,27363800,25850,25850,25850,25850,0
20240409,114200,27363800,25850,25850,25850,25850,0
20240409,114100,27363800,25850,25850,25850,25850,0
20240409,114000,27363800,25850,25850,25850,25850,0
20240409,113900,27363800,25850,25850,25850,25850,3
20240409,113800,27286250,25850,25850,25850,25850,0
20240409,113700,27286250,25850,25850,25850,25850,0
20240409,113600,27286250,25850,25850,25850,25850,0
20240409,113500,27286250,25850,25850,25850,25850,0
20240409,113400,27286250,25850,25850,25850,25850,0
20240409,113300,27286250,25850,25850,25850,25850,0
20240409,113200,27286250,25850,25850,25850,25850,0
20240409,113100,27286250,25850,25850,25850,25850,0
20240409,113000,27286250,25850,25850,25850,25850,0
20240409,112900,27286250,25850,25850,25850,25850,0
20240409,112800,27286250,25850,25850,25850,25850,0
20240409,112700,27286250,25850,25850,25850,25850,0
20240409,112600,27286250,25850,25850,25850,25850,0
20240409,112500,27286250,25850,25850,25850,25850,0
20240409,112400,27286250,25850,25850,25850,25850,0
20240409,112300,27286250,25850,25850,25850,25850,0
20240409,112200,27286250,25850,25850,25850,25850,0
20240409,112100,27286250,25850,25850,25850,25850,0
20240409,112000,27286250,25850,25850,25850,25850,3
20240409,111900,27208700,25850,25850,25850,25850,0
20240409,111800,27208700,25850,25850,25850,25850,0
20240409,111700,27208700,25850,25950,25950,25850,365
20240409,111600,17758450,26000,26000,26000,26000,0
20240409,111500,17758450,26000,26000,26000,26000,0
20240409,111400,17758450,26000,26000,26000,26000,0
20240409,111300,17758450,26000,26000,26000,26000,0
20240409,111200,17758450,26000,26000,26000,26000,0
20240409,111100,17758450,26000,26000,26000,26000,0
20240409,111000,17758450,26000,26000,26000,26000,0
20240409,110900,17758450,26000,26000,26000,26000,0
20240409,110800,17758450,26000,26000,26000,26000,0
20240409,110700,17758450,26000,26000,26000,26000,0
20240409,110600,17758450,26000,26000,26000,26000,0
20240409,110500,17758450,26000,26000,26000,26000,58
20240409,110400,16250450,26000,26000,26000,26000,1
20240409,110300,16224450,26000,26000,26000,26000,0
20240409,110200,16224450,26000,26000,26000,26000,0
20240409,110100,16224450,26000,26000,26000,26000,0
20240409,110000,16224450,26000,26000,26000,26000,0
20240409,105900,16224450,26000,26000,26000,26000,0
20240409,105800,16224450,26000,26000,26000,26000,0
20240409,105700,16224450,26000,26000,26000,26000,0
20240409,105600,16224450,26000,26000,26000,26000,0
20240409,105500,16224450,26000,26000,26000,26000,0
20240409,105400,16224450,26000,26000,26000,26000,3
20240409,105300,16146450,26150,26150,26150,26150,0
20240409,105200,16146450,26150,26150,26150,26150,0
20240409,105100,16146450,26150,26150,26150,26150,0
20240409,105000,16146450,26150,26150,26150,26150,0
20240409,104900,16146450,26150,26150,26150,26150,0
20240409,104800,16146450,26150,26150,26150,26150,1
20240409,104700,16120300,26000,26000,26000,26000,50
20240409,104600,14820300,25900,25900,25900,25900,0
20240409,104500,14820300,25900,25900,25900,25900,0
20240409,104400,14820300,25900,25900,25900,25900,0
20240409,104300,14820300,25900,25900,25900,25900,2
20240409,104200,14768500,25900,25900,25900,25900,0
20240409,104100,14768500,25900,25900,25900,25900,0
20240409,104000,14768500,25900,25900,25900,25900,0
20240409,103900,14768500,25900,25900,25900,25900,0
20240409,103800,14768500,25900,25900,25900,25900,3
20240409,103700,14690800,26000,26000,26000,26000,0
20240409,103600,14690800,26000,26000,26000,26000,0
20240409,103500,14690800,26000,26000,26000,26000,0
20240409,103400,14690800,26000,26000,26000,26000,0
20240409,103300,14690800,26000,26000,26000,26000,0
20240409,103200,14690800,26000,26000,26000,26000,0
20240409,103100,14690800,26000,26000,26000,26000,30
20240409,103000,13910800,26000,26000,26000,26000,0
20240409,102900,13910800,26000,26000,26000,26000,0
20240409,102800,13910800,26000,26000,26000,26000,0
20240409,102700,13910800,26000,26000,26000,26000,0
20240409,102600,13910800,26000,26000,26000,26000,0
20240409,102500,13910800,26000,26000,26000,26000,0
20240409,102400,13910800,26000,26000,26000,26000,0
20240409,102300,13910800,26000,26000,26000,26000,0
20240409,102200,13910800,26000,26000,26000,26000,0
20240409,102100,13910800,26000,26000,26000,26000,0
20240409,102000,13910800,26000,26000,26000,26000,0
20240409,101900,13910800,26000,26000,26000,26000,0
20240409,101800,13910800,26000,26000,26000,26000,0
20240409,101700,13910800,26000,26000,26000,26000,0
20240409,101600,13910800,26000,26000,26000,26000,0
20240409,101500,13910800,26000,26000,26000,26000,1
20240409,101400,13884800,25900,25900,25900,25900,0
20240409,101300,13884800,25900,25900,25900,25900,0
20240409,101200,13884800,25900,25900,25900,25900,0
20240409,101100,13884800,25900,25900,25900,25900,5
20240409,101000,13755300,26000,26000,26000,26000,0
20240409,100900,13755300,26000,26000,26000,26000,0
20240409,100800,13755300,26000,26000,26000,26000,0
20240409,100700,13755300,26000,26000,26000,26000,0
20240409,100600,13755300,26000,26000,26000,26000,0
20240409,100500,13755300,26000,26000,26000,26000,0
20240409,100400,13755300,26000,26000,26000,26000,1
20240409,100300,13729300,26000,26000,26000,26000,0
20240409,100200,13729300,26000,26000,26000,26000,0
20240409,100100,13729300,26000,26000,26000,26000,0
20240409,100000,13729300,26000,26000,26000,26000,0
20240409,095900,13729300,26000,26000,26000,26000,0
20240409,095800,13729300,26000,26000,26000,26000,0
20240409,095700,13729300,26000,26000,26000,26000,0
20240409,095600,13729300,26000,26000,26000,26000,1
20240409,095500,13703300,25850,25850,25850,25850,0
20240409,095400,13703300,25850,25850,25850,25850,0
20240409,095300,13703300,25850,25850,25850,25850,0
20240409,095200,13703300,25850,25850,25850,25850,3
20240409,095100,13625750,25900,25900,25900,25900,0
20240409,095000,13625750,25900,25900,25900,25900,0
20240409,094900,13625750,25900,25900,25900,25900,0
20240409,094800,13625750,25900,25900,25900,25900,0
20240409,094700,13625750,25900,25900,25900,25900,0
20240409,094600,13625750,25900,25900,25900,25900,0
20240409,094500,13625750,25900,25900,25900,25900,0
20240409,094400,13625750,25900,25900,25900,25900,0
20240409,094300,13625750,25900,25900,25900,25900,0
20240409,094200,13625750,25900,25900,25900,25900,0
20240409,094100,13625750,25900,25900,25900,25900,17
20240409,094000,13185450,25900,25900,25900,25900,10
20240409,093900,12926450,25900,25900,25900,25900,5
20240409,093800,12796950,25900,25900,25900,25900,0
20240409,093700,12796950,25900,25900,25900,25900,5
20240409,093600,12667450,25850,25850,25850,25850,10
20240409,093500,12408950,25900,25900,25900,25900,0
20240409,093400,12408950,25900,25900,25900,25900,37
20240409,093300,11450650,25900,25900,25900,25900,14
20240409,093200,11088050,25900,25900,25900,25900,0
20240409,093100,11088050,25900,25900,25900,25900,0
20240409,093000,11088050,25900,25900,25900,25900,0
20240409,092900,11088050,25900,25900,25900,25900,50
20240409,092800,9793050,25900,25900,25900,25900,0
20240409,092700,9793050,25900,25900,25900,25900,0
20240409,092600,9793050,25900,25900,25900,25900,0
20240409,092500,9793050,25900,25900,25900,25900,0
20240409,092400,9793050,25900,25900,25900,25900,0
20240409,092300,9793050,25900,25900,25900,25900,0
20240409,092200,9793050,25900,25900,25900,25900,99
20240409,092100,7228950,25900,25900,25900,25900,20
20240409,092000,6710950,25900,25900,25900,25900,0
20240409,091900,6710950,25900,26000,26000,25900,230
20240409,091800,733050,26000,26000,26000,26000,0
20240409,091700,733050,26000,26200,26200,26000,25
20240409,091600,78750,26250,26250,26250,26250,0
20240409,091500,78750,26250,26250,26250,26250,0
20240409,091400,78750,26250,26250,26250,26250,0
20240409,091300,78750,26250,26250,26250,26250,0
20240409,091200,78750,26250,26250,26250,26250,0
20240409,091100,78750,26250,26250,26250,26250,0
20240409,091000,78750,26250,26250,26250,26250,0
20240409,090900,78750,26250,26250,26250,26250,0
20240409,090800,78750,26250,26250,26250,26250,0
20240409,090700,78750,26250,26250,26250,26250,0
20240409,090600,78750,26250,26250,26250,26250,0
20240409,090500,78750,26250,26250,26250,26250,3
20240409,090400,0,26150,26150,26150,26150,0
20240409,090300,0,26150,26150,26150,26150,0
20240409,090200,0,26150,26150,26150,26150,0
20240409,090100,0,26150,26150,26150,26150,0
20240409,090000,0,26150,26150,26150,26150,0