KissMeData/044990/min/candle-20240326.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240326,191500,47267300,23000,23000,23000,23000,20
20240326,191400,47267300,23000,23000,23000,23000,0
20240326,191300,47267300,23000,23000,23000,23000,0
20240326,191200,47267300,23000,23000,23000,23000,0
20240326,191100,47267300,23000,23000,23000,23000,0
20240326,191000,47267300,23000,23000,23000,23000,0
20240326,190900,47267300,23000,23000,23000,23000,0
20240326,190800,47267300,23000,23000,23000,23000,0
20240326,190700,47267300,23000,23000,23000,23000,0
20240326,190600,47267300,23000,23000,23000,23000,0
20240326,190500,47267300,23000,23000,23000,23000,0
20240326,190400,47267300,23000,23000,23000,23000,0
20240326,190300,47267300,23000,23000,23000,23000,0
20240326,190200,47267300,23000,23000,23000,23000,0
20240326,190100,47267300,23000,23000,23000,23000,0
20240326,190000,47267300,23000,23000,23000,23000,0
20240326,185900,47267300,23000,23000,23000,23000,0
20240326,185800,47267300,23000,23000,23000,23000,0
20240326,185700,47267300,23000,23000,23000,23000,0
20240326,185600,47267300,23000,23000,23000,23000,0
20240326,185500,47267300,23000,23000,23000,23000,0
20240326,185400,47267300,23000,23000,23000,23000,0
20240326,185300,47267300,23000,23000,23000,23000,0
20240326,185200,47267300,23000,23000,23000,23000,0
20240326,185100,47267300,23000,23000,23000,23000,0
20240326,185000,47267300,23000,23000,23000,23000,0
20240326,184900,47267300,23000,23000,23000,23000,0
20240326,184800,47267300,23000,23000,23000,23000,0
20240326,184700,47267300,23000,23000,23000,23000,0
20240326,184600,47267300,23000,23000,23000,23000,0
20240326,184500,47267300,23000,23000,23000,23000,20
20240326,184400,47267300,23000,23000,23000,23000,0
20240326,184300,47267300,23000,23000,23000,23000,0
20240326,184200,47267300,23000,23000,23000,23000,0
20240326,184100,47267300,23000,23000,23000,23000,0
20240326,184000,47267300,23000,23000,23000,23000,0
20240326,183900,47267300,23000,23000,23000,23000,0
20240326,183800,47267300,23000,23000,23000,23000,0
20240326,183700,47267300,23000,23000,23000,23000,0
20240326,183600,47267300,23000,23000,23000,23000,0
20240326,183500,47267300,23000,23000,23000,23000,0
20240326,183400,47267300,23000,23000,23000,23000,0
20240326,183300,47267300,23000,23000,23000,23000,0
20240326,183200,47267300,23000,23000,23000,23000,0
20240326,183100,47267300,23000,23000,23000,23000,0
20240326,183000,47267300,23000,23000,23000,23000,0
20240326,182900,47267300,23000,23000,23000,23000,0
20240326,182800,47267300,23000,23000,23000,23000,0
20240326,182700,47267300,23000,23000,23000,23000,0
20240326,182600,47267300,23000,23000,23000,23000,0
20240326,182500,47267300,23000,23000,23000,23000,0
20240326,182400,47267300,23000,23000,23000,23000,0
20240326,182300,47267300,23000,23000,23000,23000,0
20240326,182200,47267300,23000,23000,23000,23000,0
20240326,182100,47267300,23000,23000,23000,23000,0
20240326,182000,47267300,23000,23000,23000,23000,0
20240326,181900,47267300,23000,23000,23000,23000,0
20240326,181800,47267300,23000,23000,23000,23000,0
20240326,181700,47267300,23000,23000,23000,23000,0
20240326,181600,47267300,23000,23000,23000,23000,0
20240326,181500,47267300,23000,23000,23000,23000,20
20240326,181400,47267300,23000,23000,23000,23000,0
20240326,181300,47267300,23000,23000,23000,23000,0
20240326,181200,47267300,23000,23000,23000,23000,0
20240326,181100,47267300,23000,23000,23000,23000,0
20240326,181000,47267300,23000,23000,23000,23000,0
20240326,180900,47267300,23000,23000,23000,23000,0
20240326,180800,47267300,23000,23000,23000,23000,0
20240326,180700,47267300,23000,23000,23000,23000,0
20240326,180600,47267300,23000,23000,23000,23000,0
20240326,180500,47267300,23000,23000,23000,23000,0
20240326,180400,47267300,23000,23000,23000,23000,0
20240326,180300,47267300,23000,23000,23000,23000,0
20240326,180200,47267300,23000,23000,23000,23000,0
20240326,180100,47267300,23000,23000,23000,23000,0
20240326,180000,47267300,23000,23000,23000,23000,0
20240326,175900,47267300,23000,23000,23000,23000,0
20240326,175800,47267300,23000,23000,23000,23000,0
20240326,175700,47267300,23000,23000,23000,23000,0
20240326,175600,47267300,23000,23000,23000,23000,0
20240326,175500,47267300,23000,23000,23000,23000,0
20240326,175400,47267300,23000,23000,23000,23000,0
20240326,175300,47267300,23000,23000,23000,23000,0
20240326,175200,47267300,23000,23000,23000,23000,0
20240326,175100,47267300,23000,23000,23000,23000,0
20240326,175000,47267300,23000,23000,23000,23000,0
20240326,174900,47267300,23000,23000,23000,23000,0
20240326,174800,47267300,23000,23000,23000,23000,0
20240326,174700,47267300,23000,23000,23000,23000,0
20240326,174600,47267300,23000,23000,23000,23000,0
20240326,174500,47267300,23000,23000,23000,23000,20
20240326,174400,47267300,23000,23000,23000,23000,0
20240326,174300,47267300,23000,23000,23000,23000,0
20240326,174200,47267300,23000,23000,23000,23000,0
20240326,174100,47267300,23000,23000,23000,23000,0
20240326,174000,47267300,23000,23000,23000,23000,0
20240326,173900,47267300,23000,23000,23000,23000,0
20240326,173800,47267300,23000,23000,23000,23000,0
20240326,173700,47267300,23000,23000,23000,23000,0
20240326,173600,47267300,23000,23000,23000,23000,0
20240326,173500,47267300,23000,23000,23000,23000,0
20240326,173400,47267300,23000,23000,23000,23000,0
20240326,173300,47267300,23000,23000,23000,23000,0
20240326,173200,47267300,23000,23000,23000,23000,0
20240326,173100,47267300,23000,23000,23000,23000,0
20240326,173000,47267300,23000,23000,23000,23000,0
20240326,172900,47267300,23000,23000,23000,23000,0
20240326,172800,47267300,23000,23000,23000,23000,0
20240326,172700,47267300,23000,23000,23000,23000,0
20240326,172600,47267300,23000,23000,23000,23000,0
20240326,172500,47267300,23000,23000,23000,23000,0
20240326,172400,47267300,23000,23000,23000,23000,0
20240326,172300,47267300,23000,23000,23000,23000,0
20240326,172200,47267300,23000,23000,23000,23000,0
20240326,172100,47267300,23000,23000,23000,23000,0
20240326,172000,47267300,23000,23000,23000,23000,0
20240326,171900,47267300,23000,23000,23000,23000,0
20240326,171800,47267300,23000,23000,23000,23000,0
20240326,171700,47267300,23000,23000,23000,23000,0
20240326,171600,47267300,23000,23000,23000,23000,0
20240326,171500,47267300,23000,23000,23000,23000,20
20240326,171400,47267300,23000,23000,23000,23000,0
20240326,171300,47267300,23000,23000,23000,23000,0
20240326,171200,47267300,23000,23000,23000,23000,0
20240326,171100,47267300,23000,23000,23000,23000,0
20240326,171000,47267300,23000,23000,23000,23000,0
20240326,170900,47267300,23000,23000,23000,23000,0
20240326,170800,47267300,23000,23000,23000,23000,0
20240326,170700,47267300,23000,23000,23000,23000,0
20240326,170600,47267300,23000,23000,23000,23000,0
20240326,170500,47267300,23000,23000,23000,23000,0
20240326,170400,47267300,23000,23000,23000,23000,0
20240326,170300,47267300,23000,23000,23000,23000,0
20240326,170200,47267300,23000,23000,23000,23000,0
20240326,170100,47267300,23000,23000,23000,23000,0
20240326,170000,47267300,23000,23000,23000,23000,0
20240326,165900,47267300,23000,23000,23000,23000,0
20240326,165800,47267300,23000,23000,23000,23000,0
20240326,165700,47267300,23000,23000,23000,23000,0
20240326,165600,47267300,23000,23000,23000,23000,0
20240326,165500,47267300,23000,23000,23000,23000,0
20240326,165400,47267300,23000,23000,23000,23000,0
20240326,165300,47267300,23000,23000,23000,23000,0
20240326,165200,47267300,23000,23000,23000,23000,0
20240326,165100,47267300,23000,23000,23000,23000,0
20240326,165000,47267300,23000,23000,23000,23000,0
20240326,164900,47267300,23000,23000,23000,23000,0
20240326,164800,47267300,23000,23000,23000,23000,0
20240326,164700,47267300,23000,23000,23000,23000,0
20240326,164600,47267300,23000,23000,23000,23000,0
20240326,164500,47267300,23000,23000,23000,23000,20
20240326,164400,47267300,23000,23000,23000,23000,0
20240326,164300,47267300,23000,23000,23000,23000,0
20240326,164200,47267300,23000,23000,23000,23000,0
20240326,164100,47267300,23000,23000,23000,23000,0
20240326,164000,47267300,23000,23000,23000,23000,0
20240326,163900,47267300,23000,23000,23000,23000,0
20240326,163800,47267300,23000,23000,23000,23000,0
20240326,163700,47267300,23000,23000,23000,23000,0
20240326,163600,47267300,23000,23000,23000,23000,0
20240326,163500,47267300,23000,23000,23000,23000,0
20240326,163400,47267300,23000,23000,23000,23000,0
20240326,163300,47267300,23000,23000,23000,23000,0
20240326,163200,47267300,23000,23000,23000,23000,0
20240326,163100,47267300,23000,23000,23000,23000,0
20240326,163000,47267300,23000,23000,23000,23000,0
20240326,162900,47267300,23000,23000,23000,23000,0
20240326,162800,47267300,23000,23000,23000,23000,0
20240326,162700,47267300,23000,23000,23000,23000,0
20240326,162600,47267300,23000,23000,23000,23000,0
20240326,162500,47267300,23000,23000,23000,23000,0
20240326,162400,47267300,23000,23000,23000,23000,0
20240326,162300,47267300,23000,23000,23000,23000,0
20240326,162200,47267300,23000,23000,23000,23000,0
20240326,162100,47267300,23000,23000,23000,23000,0
20240326,162000,47267300,23000,23000,23000,23000,0
20240326,161900,47267300,23000,23000,23000,23000,0
20240326,161800,47267300,23000,23000,23000,23000,0
20240326,161700,47267300,23000,23000,23000,23000,0
20240326,161600,47267300,23000,23000,23000,23000,0
20240326,161500,47267300,23000,23000,23000,23000,20
20240326,161400,47267300,23000,23000,23000,23000,0
20240326,161300,47267300,23000,23000,23000,23000,0
20240326,161200,47267300,23000,23000,23000,23000,0
20240326,161100,47267300,23000,23000,23000,23000,0
20240326,161000,47267300,23000,23000,23000,23000,0
20240326,160900,47267300,23000,23000,23000,23000,0
20240326,160800,47267300,23000,23000,23000,23000,0
20240326,160700,47267300,23000,23000,23000,23000,0
20240326,160600,47267300,23000,23000,23000,23000,0
20240326,160500,47267300,23000,23000,23000,23000,0
20240326,160400,47267300,23000,23000,23000,23000,0
20240326,160300,47267300,23000,23000,23000,23000,0
20240326,160200,47267300,23000,23000,23000,23000,0
20240326,160100,47267300,23000,23000,23000,23000,0
20240326,160000,47267300,23000,23000,23000,23000,0
20240326,155900,47267300,23000,23000,23000,23000,0
20240326,155800,47267300,23000,23000,23000,23000,0
20240326,155700,47267300,23000,23000,23000,23000,0
20240326,155600,47267300,23000,23000,23000,23000,0
20240326,155500,47267300,23000,23000,23000,23000,0
20240326,155400,47267300,23000,23000,23000,23000,0
20240326,155300,47267300,23000,23000,23000,23000,0
20240326,155200,47267300,23000,23000,23000,23000,0
20240326,155100,47267300,23000,23000,23000,23000,0
20240326,155000,47267300,23000,23000,23000,23000,0
20240326,154900,47267300,23000,23000,23000,23000,0
20240326,154800,47267300,23000,23000,23000,23000,0
20240326,154700,47267300,23000,23000,23000,23000,0
20240326,154600,47267300,23000,23000,23000,23000,0
20240326,154500,47267300,23000,23000,23000,23000,20
20240326,154400,47267300,23000,23000,23000,23000,0
20240326,154300,47267300,23000,23000,23000,23000,0
20240326,154200,47267300,23000,23000,23000,23000,0
20240326,154100,47267300,23000,23000,23000,23000,0
20240326,154000,47267300,23000,23000,23000,23000,0
20240326,153900,47267300,23000,23000,23000,23000,0
20240326,153800,47267300,23000,23000,23000,23000,0
20240326,153700,47267300,23000,23000,23000,23000,0
20240326,153600,47267300,23000,23000,23000,23000,0
20240326,153500,47267300,23000,23000,23000,23000,0
20240326,153400,47267300,23000,23000,23000,23000,0
20240326,153300,47267300,23000,23000,23000,23000,0
20240326,153200,47267300,23000,23000,23000,23000,0
20240326,153100,47267300,23000,23000,23000,23000,0
20240326,153000,47267300,23000,23000,23000,23000,0
20240326,152900,47267300,23000,23000,23000,23000,0
20240326,152800,47267300,23000,23000,23000,23000,0
20240326,152700,47267300,23000,23000,23000,23000,0
20240326,152600,47267300,23000,23000,23000,23000,0
20240326,152500,47267300,23000,23000,23000,23000,0
20240326,152400,47267300,23000,23000,23000,23000,0
20240326,152300,47267300,23000,23000,23000,23000,0
20240326,152200,47267300,23000,23000,23000,23000,0
20240326,152100,47267300,23000,23000,23000,23000,0
20240326,152000,47267300,23000,23000,23000,23000,0
20240326,151900,47267300,23000,23000,23000,23000,0
20240326,151800,47267300,23000,23000,23000,23000,20
20240326,151700,46807300,23000,23000,23000,23000,0
20240326,151600,46807300,23000,23000,23000,23000,20
20240326,151500,46347300,23000,23000,23000,23000,0
20240326,151400,46347300,23000,23000,23000,23000,0
20240326,151300,46347300,23000,23000,23000,23000,0
20240326,151200,46347300,23000,23000,23000,23000,0
20240326,151100,46347300,23000,23000,23000,23000,0
20240326,151000,46347300,23000,23000,23000,23000,0
20240326,150900,46347300,23000,23000,23000,23000,0
20240326,150800,46347300,23000,23000,23000,23000,20
20240326,150700,45887300,23000,23000,23000,23000,0
20240326,150600,45887300,23000,23000,23000,23000,0
20240326,150500,45887300,23000,23000,23000,23000,0
20240326,150400,45887300,23000,23000,23000,23000,0
20240326,150300,45887300,23000,23000,23000,23000,0
20240326,150200,45887300,23000,23000,23000,23000,0
20240326,150100,45887300,23000,23000,23000,23000,0
20240326,150000,45887300,23000,23000,23000,23000,0
20240326,145900,45887300,23000,23000,23000,23000,0
20240326,145800,45887300,23000,23000,23000,23000,0
20240326,145700,45887300,23000,23000,23000,23000,0
20240326,145600,45887300,23000,23000,23000,23000,0
20240326,145500,45887300,23000,23000,23000,23000,0
20240326,145400,45887300,23000,23000,23000,23000,0
20240326,145300,45887300,23000,23000,23000,23000,0
20240326,145200,45887300,23000,23000,23000,23000,0
20240326,145100,45887300,23000,23000,23000,23000,0
20240326,145000,45887300,23000,23000,23000,23000,0
20240326,144900,45887300,23000,23000,23000,23000,0
20240326,144800,45887300,23000,23000,23000,23000,0
20240326,144700,45887300,23000,23000,23000,23000,0
20240326,144600,45887300,23000,23000,23000,23000,0
20240326,144500,45887300,23000,23000,23000,23000,0
20240326,144400,45887300,23000,23000,23000,23000,0
20240326,144300,45887300,23000,23000,23000,23000,0
20240326,144200,45887300,23000,23000,23000,23000,0
20240326,144100,45887300,23000,23000,23000,23000,0
20240326,144000,45887300,23000,23000,23000,23000,0
20240326,143900,45887300,23000,23000,23000,23000,0
20240326,143800,45887300,23000,23000,23000,23000,0
20240326,143700,45887300,23000,23000,23000,23000,0
20240326,143600,45887300,23000,23000,23000,23000,0
20240326,143500,45887300,23000,23000,23000,23000,0
20240326,143400,45887300,23000,23000,23000,23000,0
20240326,143300,45887300,23000,23000,23000,23000,0
20240326,143200,45887300,23000,23000,23000,23000,0
20240326,143100,45887300,23000,23000,23000,23000,0
20240326,143000,45887300,23000,23000,23000,23000,0
20240326,142900,45887300,23000,23000,23000,23000,0
20240326,142800,45887300,23000,23000,23000,23000,0
20240326,142700,45887300,23000,23000,23000,23000,0
20240326,142600,45887300,23000,23000,23000,23000,0
20240326,142500,45887300,23000,23000,23000,23000,0
20240326,142400,45887300,23000,23000,23000,23000,0
20240326,142300,45887300,23000,23000,23000,23000,0
20240326,142200,45887300,23000,23000,23000,23000,0
20240326,142100,45887300,23000,23000,23000,23000,0
20240326,142000,45887300,23000,23000,23000,23000,0
20240326,141900,45887300,23000,23000,23000,23000,0
20240326,141800,45887300,23000,23000,23000,23000,20
20240326,141700,45427300,23000,23000,23000,23000,0
20240326,141600,45427300,23000,23000,23000,23000,0
20240326,141500,45427300,23000,23000,23000,23000,0
20240326,141400,45427300,23000,23000,23000,23000,0
20240326,141300,45427300,23000,23000,23000,23000,0
20240326,141200,45427300,23000,23000,23000,23000,0
20240326,141100,45427300,23000,23000,23000,23000,0
20240326,141000,45427300,23000,23000,23000,23000,0
20240326,140900,45427300,23000,23000,23000,23000,0
20240326,140800,45427300,23000,23000,23000,23000,0
20240326,140700,45427300,23000,23000,23000,23000,0
20240326,140600,45427300,23000,23000,23000,23000,0
20240326,140500,45427300,23000,23000,23000,23000,1050
20240326,140400,21277300,23000,23000,23000,23000,0
20240326,140300,21277300,23000,23000,23000,23000,0
20240326,140200,21277300,23000,23000,23000,23000,0
20240326,140100,21277300,23000,23000,23000,23000,0
20240326,140000,21277300,23000,23000,23000,23000,0
20240326,135900,21277300,23000,23000,23000,23000,0
20240326,135800,21277300,23000,23000,23000,23000,0
20240326,135700,21277300,23000,23000,23000,23000,0
20240326,135600,21277300,23000,23000,23000,23000,0
20240326,135500,21277300,23000,23000,23000,23000,0
20240326,135400,21277300,23000,23000,23000,23000,0
20240326,135300,21277300,23000,23000,23000,23000,0
20240326,135200,21277300,23000,23000,23000,23000,0
20240326,135100,21277300,23000,23000,23000,23000,0
20240326,135000,21277300,23000,23000,23000,23000,0
20240326,134900,21277300,23000,23000,23000,23000,0
20240326,134800,21277300,23000,23000,23000,23000,0
20240326,134700,21277300,23000,23000,23000,23000,0
20240326,134600,21277300,23000,23000,23000,23000,0
20240326,134500,21277300,23000,23000,23000,23000,0
20240326,134400,21277300,23000,23000,23000,23000,0
20240326,134300,21277300,23000,23000,23000,23000,0
20240326,134200,21277300,23000,23000,23000,23000,0
20240326,134100,21277300,23000,23000,23000,23000,0
20240326,134000,21277300,23000,23000,23000,23000,0
20240326,133900,21277300,23000,23000,23000,23000,0
20240326,133800,21277300,23000,23000,23000,23000,0
20240326,133700,21277300,23000,23000,23000,23000,0
20240326,133600,21277300,23000,23000,23000,23000,0
20240326,133500,21277300,23000,23000,23000,23000,0
20240326,133400,21277300,23000,23000,23000,23000,0
20240326,133300,21277300,23000,23000,23000,23000,0
20240326,133200,21277300,23000,23000,23000,23000,0
20240326,133100,21277300,23000,23000,23000,23000,0
20240326,133000,21277300,23000,23000,23000,23000,1
20240326,132900,21254300,22900,22900,22900,22900,0
20240326,132800,21254300,22900,22900,22900,22900,0
20240326,132700,21254300,22900,22900,22900,22900,0
20240326,132600,21254300,22900,22900,22900,22900,0
20240326,132500,21254300,22900,22900,22900,22900,89
20240326,132400,19216200,22900,22900,22900,22900,0
20240326,132300,19216200,22900,22950,22950,22900,493
20240326,132200,7926400,23000,23000,23000,23000,0
20240326,132100,7926400,23000,23000,23000,23000,0
20240326,132000,7926400,23000,23000,23000,23000,0
20240326,131900,7926400,23000,23000,23000,23000,0
20240326,131800,7926400,23000,23000,23000,23000,0
20240326,131700,7926400,23000,23000,23000,23000,0
20240326,131600,7926400,23000,23000,23000,23000,0
20240326,131500,7926400,23000,23000,23000,23000,0
20240326,131400,7926400,23000,23000,23000,23000,0
20240326,131300,7926400,23000,23000,23000,23000,0
20240326,131200,7926400,23000,23000,23000,23000,6
20240326,131100,7788400,23000,23000,23000,23000,0
20240326,131000,7788400,23000,23000,23000,23000,0
20240326,130900,7788400,23000,23000,23000,23000,0
20240326,130800,7788400,23000,23000,23000,23000,0
20240326,130700,7788400,23000,23000,23000,23000,0
20240326,130600,7788400,23000,23000,23000,23000,0
20240326,130500,7788400,23000,23000,23000,23000,0
20240326,130400,7788400,23000,23000,23000,23000,0
20240326,130300,7788400,23000,23000,23000,23000,0
20240326,130200,7788400,23000,23000,23000,23000,0
20240326,130100,7788400,23000,23000,23000,23000,0
20240326,130000,7788400,23000,23000,23000,23000,0
20240326,125900,7788400,23000,23000,23000,23000,0
20240326,125800,7788400,23000,23000,23000,23000,12
20240326,125700,7512400,23000,23000,23000,23000,1
20240326,125600,7489400,22950,22950,22950,22950,0
20240326,125500,7489400,22950,22950,22950,22950,0
20240326,125400,7489400,22950,22950,22950,22950,0
20240326,125300,7489400,22950,22950,22950,22950,40
20240326,125200,6571400,22950,22950,22950,22950,0
20240326,125100,6571400,22950,22950,22950,22950,0
20240326,125000,6571400,22950,22950,22950,22950,0
20240326,124900,6571400,22950,22950,22950,22950,0
20240326,124800,6571400,22950,22950,22950,22950,0
20240326,124700,6571400,22950,22950,22950,22950,0
20240326,124600,6571400,22950,22950,22950,22950,0
20240326,124500,6571400,22950,22950,22950,22950,0
20240326,124400,6571400,22950,22950,22950,22950,10
20240326,124300,6341900,22950,22950,22950,22950,0
20240326,124200,6341900,22950,22950,22950,22950,0
20240326,124100,6341900,22950,22950,22950,22950,0
20240326,124000,6341900,22950,22950,22950,22950,0
20240326,123900,6341900,22950,22950,22950,22950,0
20240326,123800,6341900,22950,22950,22950,22950,0
20240326,123700,6341900,22950,22950,22950,22950,0
20240326,123600,6341900,22950,22950,22950,22950,0
20240326,123500,6341900,22950,22950,22950,22950,0
20240326,123400,6341900,22950,22950,22950,22950,0
20240326,123300,6341900,22950,22950,22950,22950,0
20240326,123200,6341900,22950,22950,22950,22950,0
20240326,123100,6341900,22950,22950,22950,22950,0
20240326,123000,6341900,22950,22950,22950,22950,0
20240326,122900,6341900,22950,22950,22950,22950,0
20240326,122800,6341900,22950,22950,22950,22950,0
20240326,122700,6341900,22950,22950,22950,22950,0
20240326,122600,6341900,22950,22950,22950,22950,0
20240326,122500,6341900,22950,22950,22950,22950,0
20240326,122400,6341900,22950,22950,22950,22950,0
20240326,122300,6341900,22950,22950,22950,22950,0
20240326,122200,6341900,22950,22950,22950,22950,0
20240326,122100,6341900,22950,22950,22950,22950,0
20240326,122000,6341900,22950,22950,22950,22950,0
20240326,121900,6341900,22950,22950,22950,22950,24
20240326,121800,5791100,22950,22950,22950,22950,0
20240326,121700,5791100,22950,22950,22950,22950,0
20240326,121600,5791100,22950,22950,22950,22950,0
20240326,121500,5791100,22950,22950,22950,22950,0
20240326,121400,5791100,22950,22950,22950,22950,0
20240326,121300,5791100,22950,22950,22950,22950,0
20240326,121200,5791100,22950,22950,22950,22950,0
20240326,121100,5791100,22950,22950,22950,22950,0
20240326,121000,5791100,22950,22950,22950,22950,0
20240326,120900,5791100,22950,22950,22950,22950,0
20240326,120800,5791100,22950,22950,22950,22950,98
20240326,120700,3542000,23000,23000,23000,23000,0
20240326,120600,3542000,23000,23000,23000,23000,0
20240326,120500,3542000,23000,23000,23000,23000,0
20240326,120400,3542000,23000,23000,23000,23000,0
20240326,120300,3542000,23000,23000,23000,23000,20
20240326,120200,3082000,23000,23000,23000,23000,0
20240326,120100,3082000,23000,23000,23000,23000,0
20240326,120000,3082000,23000,23000,23000,23000,0
20240326,115900,3082000,23000,23000,23000,23000,0
20240326,115800,3082000,23000,23000,23000,23000,0
20240326,115700,3082000,23000,23000,23000,23000,0
20240326,115600,3082000,23000,23000,23000,23000,0
20240326,115500,3082000,23000,23000,23000,23000,0
20240326,115400,3082000,23000,23000,23000,23000,0
20240326,115300,3082000,23000,23000,23000,23000,0
20240326,115200,3082000,23000,23000,23000,23000,0
20240326,115100,3082000,23000,23000,23000,23000,0
20240326,115000,3082000,23000,23000,23000,23000,0
20240326,114900,3082000,23000,23000,23000,23000,0
20240326,114800,3082000,23000,23000,23000,23000,0
20240326,114700,3082000,23000,23000,23000,23000,0
20240326,114600,3082000,23000,23000,23000,23000,0
20240326,114500,3082000,23000,23000,23000,23000,0
20240326,114400,3082000,23000,23000,23000,23000,0
20240326,114300,3082000,23000,23000,23000,23000,0
20240326,114200,3082000,23000,23000,23000,23000,0
20240326,114100,3082000,23000,23000,23000,23000,0
20240326,114000,3082000,23000,23000,23000,23000,0
20240326,113900,3082000,23000,23000,23000,23000,0
20240326,113800,3082000,23000,23000,23000,23000,0
20240326,113700,3082000,23000,23000,23000,23000,0
20240326,113600,3082000,23000,23000,23000,23000,0
20240326,113500,3082000,23000,23000,23000,23000,0
20240326,113400,3082000,23000,23000,23000,23000,20
20240326,113300,2622000,23000,23000,23000,23000,0
20240326,113200,2622000,23000,23000,23000,23000,0
20240326,113100,2622000,23000,23000,23000,23000,0
20240326,113000,2622000,23000,23000,23000,23000,20
20240326,112900,2162000,23000,23000,23000,23000,0
20240326,112800,2162000,23000,23000,23000,23000,0
20240326,112700,2162000,23000,23000,23000,23000,0
20240326,112600,2162000,23000,23000,23000,23000,0
20240326,112500,2162000,23000,23000,23000,23000,0
20240326,112400,2162000,23000,23000,23000,23000,0
20240326,112300,2162000,23000,23000,23000,23000,0
20240326,112200,2162000,23000,23000,23000,23000,0
20240326,112100,2162000,23000,23000,23000,23000,0
20240326,112000,2162000,23000,23000,23000,23000,0
20240326,111900,2162000,23000,23000,23000,23000,0
20240326,111800,2162000,23000,23000,23000,23000,0
20240326,111700,2162000,23000,23000,23000,23000,0
20240326,111600,2162000,23000,23000,23000,23000,0
20240326,111500,2162000,23000,23000,23000,23000,0
20240326,111400,2162000,23000,23000,23000,23000,0
20240326,111300,2162000,23000,23000,23000,23000,0
20240326,111200,2162000,23000,23000,23000,23000,0
20240326,111100,2162000,23000,23000,23000,23000,0
20240326,111000,2162000,23000,23000,23000,23000,0
20240326,110900,2162000,23000,23000,23000,23000,0
20240326,110800,2162000,23000,23000,23000,23000,0
20240326,110700,2162000,23000,23000,23000,23000,0
20240326,110600,2162000,23000,23000,23000,23000,0
20240326,110500,2162000,23000,23000,23000,23000,0
20240326,110400,2162000,23000,23000,23000,23000,0
20240326,110300,2162000,23000,23000,23000,23000,0
20240326,110200,2162000,23000,23000,23000,23000,0
20240326,110100,2162000,23000,23000,23000,23000,0
20240326,110000,2162000,23000,23000,23000,23000,0
20240326,105900,2162000,23000,23000,23000,23000,0
20240326,105800,2162000,23000,23000,23000,23000,0
20240326,105700,2162000,23000,23000,23000,23000,0
20240326,105600,2162000,23000,23000,23000,23000,0
20240326,105500,2162000,23000,23000,23000,23000,0
20240326,105400,2162000,23000,23000,23000,23000,0
20240326,105300,2162000,23000,23000,23000,23000,14
20240326,105200,1840000,23000,23000,23000,23000,0
20240326,105100,1840000,23000,23000,23000,23000,0
20240326,105000,1840000,23000,23000,23000,23000,0
20240326,104900,1840000,23000,23000,23000,23000,0
20240326,104800,1840000,23000,23000,23000,23000,0
20240326,104700,1840000,23000,23000,23000,23000,0
20240326,104600,1840000,23000,23000,23000,23000,0
20240326,104500,1840000,23000,23000,23000,23000,0
20240326,104400,1840000,23000,23000,23000,23000,0
20240326,104300,1840000,23000,23000,23000,23000,0
20240326,104200,1840000,23000,23000,23000,23000,0
20240326,104100,1840000,23000,23000,23000,23000,0
20240326,104000,1840000,23000,23000,23000,23000,0
20240326,103900,1840000,23000,23000,23000,23000,0
20240326,103800,1840000,23000,23000,23000,23000,0
20240326,103700,1840000,23000,23000,23000,23000,0
20240326,103600,1840000,23000,23000,23000,23000,20
20240326,103500,1380000,23000,23000,23000,23000,0
20240326,103400,1380000,23000,23000,23000,23000,0
20240326,103300,1380000,23000,23000,23000,23000,0
20240326,103200,1380000,23000,23000,23000,23000,0
20240326,103100,1380000,23000,23000,23000,23000,0
20240326,103000,1380000,23000,23000,23000,23000,0
20240326,102900,1380000,23000,23000,23000,23000,0
20240326,102800,1380000,23000,23000,23000,23000,0
20240326,102700,1380000,23000,23000,23000,23000,0
20240326,102600,1380000,23000,23000,23000,23000,0
20240326,102500,1380000,23000,23000,23000,23000,0
20240326,102400,1380000,23000,23000,23000,23000,0
20240326,102300,1380000,23000,23000,23000,23000,0
20240326,102200,1380000,23000,23000,23000,23000,0
20240326,102100,1380000,23000,23000,23000,23000,0
20240326,102000,1380000,23000,23000,23000,23000,0
20240326,101900,1380000,23000,23000,23000,23000,0
20240326,101800,1380000,23000,23000,23000,23000,0
20240326,101700,1380000,23000,23000,23000,23000,0
20240326,101600,1380000,23000,23000,23000,23000,0
20240326,101500,1380000,23000,23000,23000,23000,0
20240326,101400,1380000,23000,23000,23000,23000,0
20240326,101300,1380000,23000,23000,23000,23000,0
20240326,101200,1380000,23000,23000,23000,23000,0
20240326,101100,1380000,23000,23000,23000,23000,0
20240326,101000,1380000,23000,23000,23000,23000,0
20240326,100900,1380000,23000,23000,23000,23000,0
20240326,100800,1380000,23000,23000,23000,23000,0
20240326,100700,1380000,23000,23000,23000,23000,0
20240326,100600,1380000,23000,23000,23000,23000,0
20240326,100500,1380000,23000,23000,23000,23000,0
20240326,100400,1380000,23000,23000,23000,23000,50
20240326,100300,230000,23000,23000,23000,23000,0
20240326,100200,230000,23000,23000,23000,23000,0
20240326,100100,230000,23000,23000,23000,23000,0
20240326,100000,230000,23000,23000,23000,23000,0
20240326,095900,230000,23000,23000,23000,23000,0
20240326,095800,230000,23000,23000,23000,23000,0
20240326,095700,230000,23000,23000,23000,23000,0
20240326,095600,230000,23000,23000,23000,23000,0
20240326,095500,230000,23000,23000,23000,23000,0
20240326,095400,230000,23000,23000,23000,23000,0
20240326,095300,230000,23000,23000,23000,23000,0
20240326,095200,230000,23000,23000,23000,23000,0
20240326,095100,230000,23000,23000,23000,23000,0
20240326,095000,230000,23000,23000,23000,23000,0
20240326,094900,230000,23000,23000,23000,23000,0
20240326,094800,230000,23000,23000,23000,23000,0
20240326,094700,230000,23000,23000,23000,23000,0
20240326,094600,230000,23000,23000,23000,23000,0
20240326,094500,230000,23000,23000,23000,23000,0
20240326,094400,230000,23000,23000,23000,23000,0
20240326,094300,230000,23000,23000,23000,23000,0
20240326,094200,230000,23000,23000,23000,23000,0
20240326,094100,230000,23000,23000,23000,23000,0
20240326,094000,230000,23000,23000,23000,23000,0
20240326,093900,230000,23000,23000,23000,23000,0
20240326,093800,230000,23000,23000,23000,23000,0
20240326,093700,230000,23000,23000,23000,23000,0
20240326,093600,230000,23000,23000,23000,23000,0
20240326,093500,230000,23000,23000,23000,23000,0
20240326,093400,230000,23000,23000,23000,23000,0
20240326,093300,230000,23000,23000,23000,23000,0
20240326,093200,230000,23000,23000,23000,23000,0
20240326,093100,230000,23000,23000,23000,23000,0
20240326,093000,230000,23000,23000,23000,23000,0
20240326,092900,230000,23000,23000,23000,23000,0
20240326,092800,230000,23000,23000,23000,23000,0
20240326,092700,230000,23000,23000,23000,23000,0
20240326,092600,230000,23000,23000,23000,23000,0
20240326,092500,230000,23000,23000,23000,23000,0
20240326,092400,230000,23000,23000,23000,23000,0
20240326,092300,230000,23000,23000,23000,23000,0
20240326,092200,230000,23000,23000,23000,23000,0
20240326,092100,230000,23000,23000,23000,23000,0
20240326,092000,230000,23000,23000,23000,23000,0
20240326,091900,230000,23000,23000,23000,23000,0
20240326,091800,230000,23000,23000,23000,23000,0
20240326,091700,230000,23000,23000,23000,23000,0
20240326,091600,230000,23000,23000,23000,23000,0
20240326,091500,230000,23000,23000,23000,23000,0
20240326,091400,230000,23000,23000,23000,23000,0
20240326,091300,230000,23000,23000,23000,23000,0
20240326,091200,230000,23000,23000,23000,23000,0
20240326,091100,230000,23000,23000,23000,23000,0
20240326,091000,230000,23000,23000,23000,23000,0
20240326,090900,230000,23000,23000,23000,23000,0
20240326,090800,230000,23000,23000,23000,23000,0
20240326,090700,230000,23000,23000,23000,23000,10
20240326,090600,0,23000,23000,23000,23000,0
20240326,090500,0,23000,23000,23000,23000,0
20240326,090400,0,23000,23000,23000,23000,0
20240326,090300,0,23000,23000,23000,23000,0
20240326,090200,0,23000,23000,23000,23000,0
20240326,090100,0,23000,23000,23000,23000,0
20240326,090000,0,23000,23000,23000,23000,0