KissMeData/044990/min/candle-20240403.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240403,191800,51636350,22500,22500,22500,22500,1
20240403,191700,51636350,22500,22500,22500,22500,0
20240403,191600,51636350,22500,22500,22500,22500,0
20240403,191500,51636350,22500,22500,22500,22500,0
20240403,191400,51636350,22500,22500,22500,22500,0
20240403,191300,51636350,22500,22500,22500,22500,0
20240403,191200,51636350,22500,22500,22500,22500,0
20240403,191100,51636350,22500,22500,22500,22500,0
20240403,191000,51636350,22500,22500,22500,22500,0
20240403,190900,51636350,22500,22500,22500,22500,0
20240403,190800,51636350,22500,22500,22500,22500,0
20240403,190700,51636350,22500,22500,22500,22500,0
20240403,190600,51636350,22500,22500,22500,22500,0
20240403,190500,51636350,22500,22500,22500,22500,0
20240403,190400,51636350,22500,22500,22500,22500,0
20240403,190300,51636350,22500,22500,22500,22500,0
20240403,190200,51636350,22500,22500,22500,22500,0
20240403,190100,51636350,22500,22500,22500,22500,0
20240403,190000,51636350,22500,22500,22500,22500,0
20240403,185900,51636350,22500,22500,22500,22500,0
20240403,185800,51636350,22500,22500,22500,22500,0
20240403,185700,51636350,22500,22500,22500,22500,0
20240403,185600,51636350,22500,22500,22500,22500,0
20240403,185500,51636350,22500,22500,22500,22500,0
20240403,185400,51636350,22500,22500,22500,22500,0
20240403,185300,51636350,22500,22500,22500,22500,0
20240403,185200,51636350,22500,22500,22500,22500,0
20240403,185100,51636350,22500,22500,22500,22500,0
20240403,185000,51636350,22500,22500,22500,22500,0
20240403,184900,51636350,22500,22500,22500,22500,0
20240403,184800,51636350,22500,22500,22500,22500,1
20240403,184700,51636350,22500,22500,22500,22500,0
20240403,184600,51636350,22500,22500,22500,22500,0
20240403,184500,51636350,22500,22500,22500,22500,0
20240403,184400,51636350,22500,22500,22500,22500,0
20240403,184300,51636350,22500,22500,22500,22500,0
20240403,184200,51636350,22500,22500,22500,22500,0
20240403,184100,51636350,22500,22500,22500,22500,0
20240403,184000,51636350,22500,22500,22500,22500,0
20240403,183900,51636350,22500,22500,22500,22500,0
20240403,183800,51636350,22500,22500,22500,22500,0
20240403,183700,51636350,22500,22500,22500,22500,0
20240403,183600,51636350,22500,22500,22500,22500,0
20240403,183500,51636350,22500,22500,22500,22500,0
20240403,183400,51636350,22500,22500,22500,22500,0
20240403,183300,51636350,22500,22500,22500,22500,0
20240403,183200,51636350,22500,22500,22500,22500,0
20240403,183100,51636350,22500,22500,22500,22500,0
20240403,183000,51636350,22500,22500,22500,22500,0
20240403,182900,51636350,22500,22500,22500,22500,0
20240403,182800,51636350,22500,22500,22500,22500,0
20240403,182700,51636350,22500,22500,22500,22500,0
20240403,182600,51636350,22500,22500,22500,22500,0
20240403,182500,51636350,22500,22500,22500,22500,0
20240403,182400,51636350,22500,22500,22500,22500,0
20240403,182300,51636350,22500,22500,22500,22500,0
20240403,182200,51636350,22500,22500,22500,22500,0
20240403,182100,51636350,22500,22500,22500,22500,0
20240403,182000,51636350,22500,22500,22500,22500,0
20240403,181900,51636350,22500,22500,22500,22500,0
20240403,181800,51636350,22500,22500,22500,22500,1
20240403,181700,51636350,22500,22500,22500,22500,0
20240403,181600,51636350,22500,22500,22500,22500,0
20240403,181500,51636350,22500,22500,22500,22500,0
20240403,181400,51636350,22500,22500,22500,22500,0
20240403,181300,51636350,22500,22500,22500,22500,0
20240403,181200,51636350,22500,22500,22500,22500,0
20240403,181100,51636350,22500,22500,22500,22500,0
20240403,181000,51636350,22500,22500,22500,22500,0
20240403,180900,51636350,22500,22500,22500,22500,0
20240403,180800,51636350,22500,22500,22500,22500,0
20240403,180700,51636350,22500,22500,22500,22500,0
20240403,180600,51636350,22500,22500,22500,22500,0
20240403,180500,51636350,22500,22500,22500,22500,0
20240403,180400,51636350,22500,22500,22500,22500,0
20240403,180300,51636350,22500,22500,22500,22500,0
20240403,180200,51636350,22500,22500,22500,22500,0
20240403,180100,51636350,22500,22500,22500,22500,0
20240403,180000,51636350,22500,22500,22500,22500,0
20240403,175900,51636350,22500,22500,22500,22500,0
20240403,175800,51636350,22500,22500,22500,22500,0
20240403,175700,51636350,22500,22500,22500,22500,0
20240403,175600,51636350,22500,22500,22500,22500,0
20240403,175500,51636350,22500,22500,22500,22500,0
20240403,175400,51636350,22500,22500,22500,22500,0
20240403,175300,51636350,22500,22500,22500,22500,0
20240403,175200,51636350,22500,22500,22500,22500,0
20240403,175100,51636350,22500,22500,22500,22500,0
20240403,175000,51636350,22500,22500,22500,22500,0
20240403,174900,51636350,22500,22500,22500,22500,0
20240403,174800,51636350,22500,22500,22500,22500,1
20240403,174700,51636350,22500,22500,22500,22500,0
20240403,174600,51636350,22500,22500,22500,22500,0
20240403,174500,51636350,22500,22500,22500,22500,0
20240403,174400,51636350,22500,22500,22500,22500,0
20240403,174300,51636350,22500,22500,22500,22500,0
20240403,174200,51636350,22500,22500,22500,22500,0
20240403,174100,51636350,22500,22500,22500,22500,0
20240403,174000,51636350,22500,22500,22500,22500,0
20240403,173900,51636350,22500,22500,22500,22500,0
20240403,173800,51636350,22500,22500,22500,22500,0
20240403,173700,51636350,22500,22500,22500,22500,0
20240403,173600,51636350,22500,22500,22500,22500,0
20240403,173500,51636350,22500,22500,22500,22500,0
20240403,173400,51636350,22500,22500,22500,22500,0
20240403,173300,51636350,22500,22500,22500,22500,0
20240403,173200,51636350,22500,22500,22500,22500,0
20240403,173100,51636350,22500,22500,22500,22500,0
20240403,173000,51636350,22500,22500,22500,22500,0
20240403,172900,51636350,22500,22500,22500,22500,0
20240403,172800,51636350,22500,22500,22500,22500,0
20240403,172700,51636350,22500,22500,22500,22500,0
20240403,172600,51636350,22500,22500,22500,22500,0
20240403,172500,51636350,22500,22500,22500,22500,0
20240403,172400,51636350,22500,22500,22500,22500,0
20240403,172300,51636350,22500,22500,22500,22500,0
20240403,172200,51636350,22500,22500,22500,22500,0
20240403,172100,51636350,22500,22500,22500,22500,0
20240403,172000,51636350,22500,22500,22500,22500,0
20240403,171900,51636350,22500,22500,22500,22500,0
20240403,171800,51636350,22500,22500,22500,22500,1
20240403,171700,51636350,22500,22500,22500,22500,0
20240403,171600,51636350,22500,22500,22500,22500,0
20240403,171500,51636350,22500,22500,22500,22500,0
20240403,171400,51636350,22500,22500,22500,22500,0
20240403,171300,51636350,22500,22500,22500,22500,0
20240403,171200,51636350,22500,22500,22500,22500,0
20240403,171100,51636350,22500,22500,22500,22500,0
20240403,171000,51636350,22500,22500,22500,22500,0
20240403,170900,51636350,22500,22500,22500,22500,0
20240403,170800,51636350,22500,22500,22500,22500,0
20240403,170700,51636350,22500,22500,22500,22500,0
20240403,170600,51636350,22500,22500,22500,22500,0
20240403,170500,51636350,22500,22500,22500,22500,0
20240403,170400,51636350,22500,22500,22500,22500,0
20240403,170300,51636350,22500,22500,22500,22500,0
20240403,170200,51636350,22500,22500,22500,22500,0
20240403,170100,51636350,22500,22500,22500,22500,0
20240403,170000,51636350,22500,22500,22500,22500,0
20240403,165900,51636350,22500,22500,22500,22500,0
20240403,165800,51636350,22500,22500,22500,22500,0
20240403,165700,51636350,22500,22500,22500,22500,0
20240403,165600,51636350,22500,22500,22500,22500,0
20240403,165500,51636350,22500,22500,22500,22500,0
20240403,165400,51636350,22500,22500,22500,22500,0
20240403,165300,51636350,22500,22500,22500,22500,0
20240403,165200,51636350,22500,22500,22500,22500,0
20240403,165100,51636350,22500,22500,22500,22500,0
20240403,165000,51636350,22500,22500,22500,22500,0
20240403,164900,51636350,22500,22500,22500,22500,0
20240403,164800,51636350,22500,22500,22500,22500,1
20240403,164700,51636350,22500,22500,22500,22500,0
20240403,164600,51636350,22500,22500,22500,22500,0
20240403,164500,51636350,22500,22500,22500,22500,0
20240403,164400,51636350,22500,22500,22500,22500,0
20240403,164300,51636350,22500,22500,22500,22500,0
20240403,164200,51636350,22500,22500,22500,22500,0
20240403,164100,51636350,22500,22500,22500,22500,0
20240403,164000,51636350,22500,22500,22500,22500,0
20240403,163900,51636350,22500,22500,22500,22500,0
20240403,163800,51636350,22500,22500,22500,22500,0
20240403,163700,51636350,22500,22500,22500,22500,0
20240403,163600,51636350,22500,22500,22500,22500,0
20240403,163500,51636350,22500,22500,22500,22500,0
20240403,163400,51636350,22500,22500,22500,22500,0
20240403,163300,51636350,22500,22500,22500,22500,0
20240403,163200,51636350,22500,22500,22500,22500,0
20240403,163100,51636350,22500,22500,22500,22500,0
20240403,163000,51636350,22500,22500,22500,22500,0
20240403,162900,51636350,22500,22500,22500,22500,0
20240403,162800,51636350,22500,22500,22500,22500,0
20240403,162700,51636350,22500,22500,22500,22500,0
20240403,162600,51636350,22500,22500,22500,22500,0
20240403,162500,51636350,22500,22500,22500,22500,0
20240403,162400,51636350,22500,22500,22500,22500,0
20240403,162300,51636350,22500,22500,22500,22500,0
20240403,162200,51636350,22500,22500,22500,22500,0
20240403,162100,51636350,22500,22500,22500,22500,0
20240403,162000,51636350,22500,22500,22500,22500,0
20240403,161900,51636350,22500,22500,22500,22500,0
20240403,161800,51636350,22500,22500,22500,22500,1
20240403,161700,51636350,22500,22500,22500,22500,0
20240403,161600,51636350,22500,22500,22500,22500,0
20240403,161500,51636350,22500,22500,22500,22500,0
20240403,161400,51636350,22500,22500,22500,22500,0
20240403,161300,51636350,22500,22500,22500,22500,0
20240403,161200,51636350,22500,22500,22500,22500,0
20240403,161100,51636350,22500,22500,22500,22500,0
20240403,161000,51636350,22500,22500,22500,22500,0
20240403,160900,51636350,22500,22500,22500,22500,0
20240403,160800,51636350,22500,22500,22500,22500,0
20240403,160700,51636350,22500,22500,22500,22500,0
20240403,160600,51636350,22500,22500,22500,22500,0
20240403,160500,51636350,22500,22500,22500,22500,0
20240403,160400,51636350,22500,22500,22500,22500,0
20240403,160300,51636350,22500,22500,22500,22500,0
20240403,160200,51636350,22500,22500,22500,22500,0
20240403,160100,51636350,22500,22500,22500,22500,0
20240403,160000,51636350,22500,22500,22500,22500,0
20240403,155900,51636350,22500,22500,22500,22500,0
20240403,155800,51636350,22500,22500,22500,22500,0
20240403,155700,51636350,22500,22500,22500,22500,0
20240403,155600,51636350,22500,22500,22500,22500,0
20240403,155500,51636350,22500,22500,22500,22500,0
20240403,155400,51636350,22500,22500,22500,22500,0
20240403,155300,51636350,22500,22500,22500,22500,0
20240403,155200,51636350,22500,22500,22500,22500,0
20240403,155100,51636350,22500,22500,22500,22500,0
20240403,155000,51636350,22500,22500,22500,22500,0
20240403,154900,51636350,22500,22500,22500,22500,0
20240403,154800,51636350,22500,22500,22500,22500,1
20240403,154700,51636350,22500,22500,22500,22500,0
20240403,154600,51636350,22500,22500,22500,22500,0
20240403,154500,51636350,22500,22500,22500,22500,0
20240403,154400,51636350,22500,22500,22500,22500,0
20240403,154300,51636350,22500,22500,22500,22500,0
20240403,154200,51636350,22500,22500,22500,22500,0
20240403,154100,51636350,22500,22500,22500,22500,0
20240403,154000,51636350,22500,22500,22500,22500,0
20240403,153900,51636350,22500,22500,22500,22500,0
20240403,153800,51636350,22500,22500,22500,22500,0
20240403,153700,51636350,22500,22500,22500,22500,0
20240403,153600,51636350,22500,22500,22500,22500,0
20240403,153500,51636350,22500,22500,22500,22500,0
20240403,153400,51636350,22500,22500,22500,22500,0
20240403,153300,51636350,22500,22500,22500,22500,0
20240403,153200,51636350,22500,22500,22500,22500,0
20240403,153100,51636350,22500,22500,22500,22500,0
20240403,153000,51636350,22500,22500,22500,22500,1
20240403,152900,51613850,22500,22500,22500,22500,0
20240403,152800,51613850,22500,22500,22500,22500,0
20240403,152700,51613850,22500,22500,22500,22500,0
20240403,152600,51613850,22500,22500,22500,22500,0
20240403,152500,51613850,22500,22500,22500,22500,0
20240403,152400,51613850,22500,22500,22500,22500,0
20240403,152300,51613850,22500,22500,22500,22500,0
20240403,152200,51613850,22500,22500,22500,22500,0
20240403,152100,51613850,22500,22500,22500,22500,0
20240403,152000,51613850,22500,22500,22500,22500,0
20240403,151900,51613850,22500,22500,22500,22500,0
20240403,151800,51613850,22500,22500,22500,22500,0
20240403,151700,51613850,22500,22500,22500,22500,0
20240403,151600,51613850,22500,22500,22500,22500,0
20240403,151500,51613850,22500,22500,22500,22500,0
20240403,151400,51613850,22500,22500,22500,22500,0
20240403,151300,51613850,22500,22500,22500,22500,0
20240403,151200,51613850,22500,22500,22500,22500,0
20240403,151100,51613850,22500,22500,22500,22500,48
20240403,151000,50533850,22500,22500,22500,22500,0
20240403,150900,50533850,22500,22500,22500,22500,0
20240403,150800,50533850,22500,22500,22500,22500,0
20240403,150700,50533850,22500,22500,22500,22500,0
20240403,150600,50533850,22500,22500,22500,22500,0
20240403,150500,50533850,22500,22500,22500,22500,0
20240403,150400,50533850,22500,22500,22500,22500,0
20240403,150300,50533850,22500,22500,22500,22500,0
20240403,150200,50533850,22500,22500,22500,22500,0
20240403,150100,50533850,22500,22500,22500,22500,0
20240403,150000,50533850,22500,22500,22500,22500,0
20240403,145900,50533850,22500,22500,22500,22500,0
20240403,145800,50533850,22500,22500,22500,22500,0
20240403,145700,50533850,22500,22500,22500,22500,0
20240403,145600,50533850,22500,22500,22500,22500,0
20240403,145500,50533850,22500,22500,22500,22500,0
20240403,145400,50533850,22500,22500,22500,22500,0
20240403,145300,50533850,22500,22500,22500,22500,0
20240403,145200,50533850,22500,22500,22500,22500,0
20240403,145100,50533850,22500,22500,22500,22500,0
20240403,145000,50533850,22500,22500,22500,22500,0
20240403,144900,50533850,22500,22500,22500,22500,0
20240403,144800,50533850,22500,22500,22500,22500,0
20240403,144700,50533850,22500,22500,22500,22500,0
20240403,144600,50533850,22500,22500,22500,22500,0
20240403,144500,50533850,22500,22500,22500,22500,0
20240403,144400,50533850,22500,22500,22500,22500,0
20240403,144300,50533850,22500,22500,22500,22500,0
20240403,144200,50533850,22500,22500,22500,22500,0
20240403,144100,50533850,22500,22500,22500,22500,0
20240403,144000,50533850,22500,22500,22500,22500,0
20240403,143900,50533850,22500,22500,22500,22500,0
20240403,143800,50533850,22500,22500,22500,22500,0
20240403,143700,50533850,22500,22500,22500,22500,0
20240403,143600,50533850,22500,22500,22500,22500,0
20240403,143500,50533850,22500,22500,22500,22500,0
20240403,143400,50533850,22500,22500,22500,22500,0
20240403,143300,50533850,22500,22500,22500,22500,0
20240403,143200,50533850,22500,22500,22500,22500,1
20240403,143100,50511350,22400,22400,22400,22400,0
20240403,143000,50511350,22400,22400,22400,22400,0
20240403,142900,50511350,22400,22400,22400,22400,0
20240403,142800,50511350,22400,22400,22400,22400,0
20240403,142700,50511350,22400,22400,22400,22400,40
20240403,142600,49615350,22400,22400,22400,22400,0
20240403,142500,49615350,22400,22400,22400,22400,4
20240403,142400,49525750,22400,22400,22400,22400,0
20240403,142300,49525750,22400,22400,22400,22400,0
20240403,142200,49525750,22400,22400,22400,22400,0
20240403,142100,49525750,22400,22400,22400,22400,0
20240403,142000,49525750,22400,22400,22400,22400,0
20240403,141900,49525750,22400,22400,22400,22400,0
20240403,141800,49525750,22400,22400,22400,22400,0
20240403,141700,49525750,22400,22400,22400,22400,0
20240403,141600,49525750,22400,22400,22400,22400,0
20240403,141500,49525750,22400,22400,22400,22400,0
20240403,141400,49525750,22400,22400,22400,22400,0
20240403,141300,49525750,22400,22400,22400,22400,0
20240403,141200,49525750,22400,22400,22400,22400,0
20240403,141100,49525750,22400,22400,22400,22400,0
20240403,141000,49525750,22400,22400,22400,22400,0
20240403,140900,49525750,22400,22400,22400,22400,0
20240403,140800,49525750,22400,22400,22400,22400,0
20240403,140700,49525750,22400,22400,22400,22400,0
20240403,140600,49525750,22400,22400,22400,22400,0
20240403,140500,49525750,22400,22400,22400,22400,0
20240403,140400,49525750,22400,22400,22400,22400,0
20240403,140300,49525750,22400,22400,22400,22400,0
20240403,140200,49525750,22400,22400,22400,22400,0
20240403,140100,49525750,22400,22400,22400,22400,0
20240403,140000,49525750,22400,22400,22400,22400,0
20240403,135900,49525750,22400,22400,22400,22400,0
20240403,135800,49525750,22400,22400,22400,22400,0
20240403,135700,49525750,22400,22400,22400,22400,0
20240403,135600,49525750,22400,22400,22400,22400,0
20240403,135500,49525750,22400,22400,22400,22400,86
20240403,135400,47599350,22400,22400,22400,22400,0
20240403,135300,47599350,22400,22400,22400,22400,14
20240403,135200,47285750,22400,22400,22400,22400,5
20240403,135100,47173750,22400,22400,22400,22400,0
20240403,135000,47173750,22400,22400,22400,22400,0
20240403,134900,47173750,22400,22400,22400,22400,0
20240403,134800,47173750,22400,22400,22400,22400,0
20240403,134700,47173750,22400,22400,22400,22400,0
20240403,134600,47173750,22400,22400,22400,22400,20
20240403,134500,46725750,22450,22500,22500,22450,21
20240403,134400,46253800,22500,22500,22500,22500,305
20240403,134300,39391300,22500,22500,22500,22500,30
20240403,134200,38716300,22500,22500,22500,22500,0
20240403,134100,38716300,22500,22500,22500,22500,0
20240403,134000,38716300,22500,22500,22500,22500,0
20240403,133900,38716300,22500,22600,22600,22500,1239
20240403,133800,10832300,22700,22700,22700,22700,0
20240403,133700,10832300,22700,22700,22700,22700,0
20240403,133600,10832300,22700,22700,22700,22700,0
20240403,133500,10832300,22700,22700,22700,22700,0
20240403,133400,10832300,22700,22700,22700,22700,0
20240403,133300,10832300,22700,22700,22700,22700,0
20240403,133200,10832300,22700,22700,22700,22700,0
20240403,133100,10832300,22700,22700,22700,22700,0
20240403,133000,10832300,22700,22700,22700,22700,0
20240403,132900,10832300,22700,22700,22700,22700,0
20240403,132800,10832300,22700,22700,22700,22700,0
20240403,132700,10832300,22700,22700,22700,22700,0
20240403,132600,10832300,22700,22700,22700,22700,0
20240403,132500,10832300,22700,22700,22700,22700,0
20240403,132400,10832300,22700,22700,22700,22700,20
20240403,132300,10378300,22750,22750,22750,22750,0
20240403,132200,10378300,22750,22750,22750,22750,0
20240403,132100,10378300,22750,22750,22750,22750,0
20240403,132000,10378300,22750,22750,22750,22750,0
20240403,131900,10378300,22750,22750,22750,22750,4
20240403,131800,10287300,22750,22750,22750,22750,0
20240403,131700,10287300,22750,22750,22750,22750,0
20240403,131600,10287300,22750,22750,22750,22750,0
20240403,131500,10287300,22750,22750,22750,22750,0
20240403,131400,10287300,22750,22750,22750,22750,0
20240403,131300,10287300,22750,22750,22750,22750,0
20240403,131200,10287300,22750,22750,22750,22750,100
20240403,131100,8012300,22800,22800,22800,22800,0
20240403,131000,8012300,22800,22800,22800,22800,0
20240403,130900,8012300,22800,22800,22800,22800,0
20240403,130800,8012300,22800,22800,22800,22800,0
20240403,130700,8012300,22800,22800,22800,22800,0
20240403,130600,8012300,22800,22800,22800,22800,0
20240403,130500,8012300,22800,22800,22800,22800,0
20240403,130400,8012300,22800,22800,22800,22800,0
20240403,130300,8012300,22800,22800,22800,22800,0
20240403,130200,8012300,22800,22800,22800,22800,0
20240403,130100,8012300,22800,22800,22800,22800,0
20240403,130000,8012300,22800,22800,22800,22800,0
20240403,125900,8012300,22800,22800,22800,22800,0
20240403,125800,8012300,22800,22800,22800,22800,0
20240403,125700,8012300,22800,22800,22800,22800,0
20240403,125600,8012300,22800,22800,22800,22800,0
20240403,125500,8012300,22800,22800,22800,22800,0
20240403,125400,8012300,22800,22800,22800,22800,0
20240403,125300,8012300,22800,22800,22800,22800,0
20240403,125200,8012300,22800,22800,22800,22800,0
20240403,125100,8012300,22800,22800,22800,22800,0
20240403,125000,8012300,22800,22800,22800,22800,0
20240403,124900,8012300,22800,22800,22800,22800,0
20240403,124800,8012300,22800,22800,22800,22800,0
20240403,124700,8012300,22800,22800,22800,22800,0
20240403,124600,8012300,22800,22800,22800,22800,1
20240403,124500,7989500,22800,22800,22800,22800,0
20240403,124400,7989500,22800,22800,22800,22800,0
20240403,124300,7989500,22800,22800,22800,22800,0
20240403,124200,7989500,22800,22800,22800,22800,0
20240403,124100,7989500,22800,22800,22800,22800,0
20240403,124000,7989500,22800,22800,22800,22800,0
20240403,123900,7989500,22800,22800,22800,22800,0
20240403,123800,7989500,22800,22800,22800,22800,0
20240403,123700,7989500,22800,22800,22800,22800,0
20240403,123600,7989500,22800,22800,22800,22800,0
20240403,123500,7989500,22800,22800,22800,22800,0
20240403,123400,7989500,22800,22800,22800,22800,0
20240403,123300,7989500,22800,22800,22800,22800,0
20240403,123200,7989500,22800,22800,22800,22800,0
20240403,123100,7989500,22800,22800,22800,22800,0
20240403,123000,7989500,22800,22800,22800,22800,0
20240403,122900,7989500,22800,22800,22800,22800,0
20240403,122800,7989500,22800,22800,22800,22800,0
20240403,122700,7989500,22800,22800,22800,22800,0
20240403,122600,7989500,22800,22800,22800,22800,0
20240403,122500,7989500,22800,22800,22800,22800,0
20240403,122400,7989500,22800,22800,22800,22800,0
20240403,122300,7989500,22800,22800,22800,22800,0
20240403,122200,7989500,22800,22800,22800,22800,0
20240403,122100,7989500,22800,22800,22800,22800,0
20240403,122000,7989500,22800,22800,22800,22800,15
20240403,121900,7647500,22800,22800,22800,22800,0
20240403,121800,7647500,22800,22800,22800,22800,0
20240403,121700,7647500,22800,22800,22800,22800,6
20240403,121600,7510700,22800,22800,22800,22800,0
20240403,121500,7510700,22800,22800,22800,22800,0
20240403,121400,7510700,22800,22800,22800,22800,0
20240403,121300,7510700,22800,22800,22800,22800,0
20240403,121200,7510700,22800,22800,22800,22800,0
20240403,121100,7510700,22800,22800,22800,22800,0
20240403,121000,7510700,22800,22800,22800,22800,0
20240403,120900,7510700,22800,22800,22800,22800,0
20240403,120800,7510700,22800,22800,22800,22800,0
20240403,120700,7510700,22800,22800,22800,22800,0
20240403,120600,7510700,22800,22800,22800,22800,0
20240403,120500,7510700,22800,22800,22800,22800,0
20240403,120400,7510700,22800,22800,22800,22800,0
20240403,120300,7510700,22800,22800,22800,22800,0
20240403,120200,7510700,22800,22800,22800,22800,0
20240403,120100,7510700,22800,22800,22800,22800,0
20240403,120000,7510700,22800,22800,22800,22800,0
20240403,115900,7510700,22800,22800,22800,22800,0
20240403,115800,7510700,22800,22800,22800,22800,0
20240403,115700,7510700,22800,22800,22800,22800,0
20240403,115600,7510700,22800,22800,22800,22800,0
20240403,115500,7510700,22800,22800,22800,22800,0
20240403,115400,7510700,22800,22800,22800,22800,0
20240403,115300,7510700,22800,22800,22800,22800,0
20240403,115200,7510700,22800,22800,22800,22800,0
20240403,115100,7510700,22800,22800,22800,22800,0
20240403,115000,7510700,22800,22800,22800,22800,0
20240403,114900,7510700,22800,22800,22800,22800,0
20240403,114800,7510700,22800,22800,22800,22800,0
20240403,114700,7510700,22800,22800,22800,22800,0
20240403,114600,7510700,22800,22800,22800,22800,0
20240403,114500,7510700,22800,22800,22800,22800,0
20240403,114400,7510700,22800,22800,22800,22800,0
20240403,114300,7510700,22800,22800,22800,22800,0
20240403,114200,7510700,22800,22800,22800,22800,0
20240403,114100,7510700,22800,22800,22800,22800,0
20240403,114000,7510700,22800,22800,22800,22800,0
20240403,113900,7510700,22800,22800,22800,22800,0
20240403,113800,7510700,22800,22800,22800,22800,0
20240403,113700,7510700,22800,22800,22800,22800,0
20240403,113600,7510700,22800,22800,22800,22800,0
20240403,113500,7510700,22800,22800,22800,22800,0
20240403,113400,7510700,22800,22800,22800,22800,0
20240403,113300,7510700,22800,22800,22800,22800,0
20240403,113200,7510700,22800,22800,22800,22800,0
20240403,113100,7510700,22800,22800,22800,22800,0
20240403,113000,7510700,22800,22800,22800,22800,0
20240403,112900,7510700,22800,22800,22800,22800,0
20240403,112800,7510700,22800,22800,22800,22800,0
20240403,112700,7510700,22800,22800,22800,22800,0
20240403,112600,7510700,22800,22800,22800,22800,0
20240403,112500,7510700,22800,22800,22800,22800,0
20240403,112400,7510700,22800,22800,22800,22800,0
20240403,112300,7510700,22800,22800,22800,22800,0
20240403,112200,7510700,22800,22800,22800,22800,0
20240403,112100,7510700,22800,22800,22800,22800,0
20240403,112000,7510700,22800,22800,22800,22800,0
20240403,111900,7510700,22800,22800,22800,22800,0
20240403,111800,7510700,22800,22800,22800,22800,0
20240403,111700,7510700,22800,22800,22800,22800,0
20240403,111600,7510700,22800,22800,22800,22800,0
20240403,111500,7510700,22800,22800,22800,22800,0
20240403,111400,7510700,22800,22800,22800,22800,0
20240403,111300,7510700,22800,22800,22800,22800,0
20240403,111200,7510700,22800,22800,22800,22800,0
20240403,111100,7510700,22800,22800,22800,22800,0
20240403,111000,7510700,22800,22800,22800,22800,0
20240403,110900,7510700,22800,22800,22800,22800,0
20240403,110800,7510700,22800,22800,22800,22800,0
20240403,110700,7510700,22800,22800,22800,22800,0
20240403,110600,7510700,22800,22800,22800,22800,0
20240403,110500,7510700,22800,22800,22800,22800,0
20240403,110400,7510700,22800,22800,22800,22800,0
20240403,110300,7510700,22800,22800,22800,22800,0
20240403,110200,7510700,22800,22800,22800,22800,0
20240403,110100,7510700,22800,22800,22800,22800,0
20240403,110000,7510700,22800,22800,22800,22800,0
20240403,105900,7510700,22800,22800,22800,22800,0
20240403,105800,7510700,22800,22800,22800,22800,0
20240403,105700,7510700,22800,22800,22800,22800,0
20240403,105600,7510700,22800,22800,22800,22800,0
20240403,105500,7510700,22800,22800,22800,22800,0
20240403,105400,7510700,22800,22800,22800,22800,0
20240403,105300,7510700,22800,22800,22800,22800,0
20240403,105200,7510700,22800,22800,22800,22800,0
20240403,105100,7510700,22800,22800,22800,22800,0
20240403,105000,7510700,22800,22800,22800,22800,0
20240403,104900,7510700,22800,22800,22800,22800,0
20240403,104800,7510700,22800,22800,22800,22800,0
20240403,104700,7510700,22800,22800,22800,22800,0
20240403,104600,7510700,22800,22800,22800,22800,0
20240403,104500,7510700,22800,22800,22800,22800,0
20240403,104400,7510700,22800,22800,22800,22800,0
20240403,104300,7510700,22800,22800,22800,22800,0
20240403,104200,7510700,22800,22800,22800,22800,0
20240403,104100,7510700,22800,22800,22800,22800,0
20240403,104000,7510700,22800,22800,22800,22800,0
20240403,103900,7510700,22800,22800,22800,22800,0
20240403,103800,7510700,22800,22800,22800,22800,0
20240403,103700,7510700,22800,22800,22800,22800,0
20240403,103600,7510700,22800,22800,22800,22800,0
20240403,103500,7510700,22800,22800,22800,22800,0
20240403,103400,7510700,22800,22800,22800,22800,0
20240403,103300,7510700,22800,22800,22800,22800,0
20240403,103200,7510700,22800,22800,22800,22800,0
20240403,103100,7510700,22800,22800,22800,22800,3
20240403,103000,7442300,22800,22800,22800,22800,0
20240403,102900,7442300,22800,22800,22800,22800,0
20240403,102800,7442300,22800,22800,22800,22800,0
20240403,102700,7442300,22800,22800,22800,22800,0
20240403,102600,7442300,22800,22800,22800,22800,0
20240403,102500,7442300,22800,22800,22800,22800,0
20240403,102400,7442300,22800,22800,22800,22800,0
20240403,102300,7442300,22800,22800,22800,22800,0
20240403,102200,7442300,22800,22800,22800,22800,0
20240403,102100,7442300,22800,22800,22800,22800,0
20240403,102000,7442300,22800,22800,22800,22800,0
20240403,101900,7442300,22800,22800,22800,22800,0
20240403,101800,7442300,22800,22800,22800,22800,0
20240403,101700,7442300,22800,22800,22800,22800,0
20240403,101600,7442300,22800,22800,22800,22800,0
20240403,101500,7442300,22800,22800,22800,22800,0
20240403,101400,7442300,22800,22800,22800,22800,0
20240403,101300,7442300,22800,22800,22800,22800,0
20240403,101200,7442300,22800,22800,22800,22800,0
20240403,101100,7442300,22800,22800,22800,22800,0
20240403,101000,7442300,22800,22800,22800,22800,0
20240403,100900,7442300,22800,22800,22800,22800,0
20240403,100800,7442300,22800,22800,22800,22800,0
20240403,100700,7442300,22800,22800,22800,22800,0
20240403,100600,7442300,22800,22800,22800,22800,0
20240403,100500,7442300,22800,22800,22800,22800,0
20240403,100400,7442300,22800,22800,22800,22800,0
20240403,100300,7442300,22800,22800,22800,22800,0
20240403,100200,7442300,22800,22800,22800,22800,0
20240403,100100,7442300,22800,22800,22800,22800,0
20240403,100000,7442300,22800,22800,22800,22800,0
20240403,095900,7442300,22800,22800,22800,22800,0
20240403,095800,7442300,22800,22800,22800,22800,0
20240403,095700,7442300,22800,22800,22800,22800,0
20240403,095600,7442300,22800,22800,22800,22800,0
20240403,095500,7442300,22800,22800,22800,22800,0
20240403,095400,7442300,22800,22800,22800,22800,0
20240403,095300,7442300,22800,22800,22800,22800,0
20240403,095200,7442300,22800,22800,22800,22800,0
20240403,095100,7442300,22800,22800,22800,22800,0
20240403,095000,7442300,22800,22800,22800,22800,0
20240403,094900,7442300,22800,22800,22800,22800,0
20240403,094800,7442300,22800,22800,22800,22800,0
20240403,094700,7442300,22800,22800,22800,22800,0
20240403,094600,7442300,22800,22800,22800,22800,0
20240403,094500,7442300,22800,22800,22800,22800,10
20240403,094400,7214300,22700,22700,22700,22700,0
20240403,094300,7214300,22700,22700,22700,22700,0
20240403,094200,7214300,22700,22700,22700,22700,0
20240403,094100,7214300,22700,22700,22700,22700,100
20240403,094000,4944300,22800,22800,22800,22800,0
20240403,093900,4944300,22800,22800,22800,22800,0
20240403,093800,4944300,22800,22800,22800,22800,10
20240403,093700,4716300,22800,22800,22800,22800,0
20240403,093600,4716300,22800,22800,22800,22800,0
20240403,093500,4716300,22800,22800,22800,22800,0
20240403,093400,4716300,22800,22800,22800,22800,0
20240403,093300,4716300,22800,22800,22800,22800,1
20240403,093200,4693500,22500,22700,22700,22500,100
20240403,093100,2439600,22800,22800,22800,22800,0
20240403,093000,2439600,22800,22800,22800,22800,0
20240403,092900,2439600,22800,22800,22800,22800,0
20240403,092800,2439600,22800,22800,22800,22800,0
20240403,092700,2439600,22800,22800,22800,22800,0
20240403,092600,2439600,22800,22800,22800,22800,4
20240403,092500,2348400,22800,22800,22800,22800,101
20240403,092400,45600,22800,22800,22800,22800,0
20240403,092300,45600,22800,22800,22800,22800,0
20240403,092200,45600,22800,22800,22800,22800,0
20240403,092100,45600,22800,22800,22800,22800,0
20240403,092000,45600,22800,22800,22800,22800,0
20240403,091900,45600,22800,22800,22800,22800,0
20240403,091800,45600,22800,22800,22800,22800,0
20240403,091700,45600,22800,22800,22800,22800,0
20240403,091600,45600,22800,22800,22800,22800,0
20240403,091500,45600,22800,22800,22800,22800,0
20240403,091400,45600,22800,22800,22800,22800,0
20240403,091300,45600,22800,22800,22800,22800,0
20240403,091200,45600,22800,22800,22800,22800,0
20240403,091100,45600,22800,22800,22800,22800,0
20240403,091000,45600,22800,22800,22800,22800,2
20240403,090900,0,22900,22900,22900,22900,0
20240403,090800,0,22900,22900,22900,22900,0
20240403,090700,0,22900,22900,22900,22900,0
20240403,090600,0,22900,22900,22900,22900,0
20240403,090500,0,22900,22900,22900,22900,0
20240403,090400,0,22900,22900,22900,22900,0
20240403,090300,0,22900,22900,22900,22900,0
20240403,090200,0,22900,22900,22900,22900,0
20240403,090100,0,22900,22900,22900,22900,0
20240403,090000,0,22900,22900,22900,22900,0