KissMeData/044990/min/candle-20240405.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240405,191700,195982700,22200,22200,22200,22200,298
20240405,191600,195982700,22200,22200,22200,22200,0
20240405,191500,195982700,22200,22200,22200,22200,0
20240405,191400,195982700,22200,22200,22200,22200,0
20240405,191300,195982700,22200,22200,22200,22200,0
20240405,191200,195982700,22200,22200,22200,22200,0
20240405,191100,195982700,22200,22200,22200,22200,0
20240405,191000,195982700,22200,22200,22200,22200,0
20240405,190900,195982700,22200,22200,22200,22200,0
20240405,190800,195982700,22200,22200,22200,22200,0
20240405,190700,195982700,22200,22200,22200,22200,0
20240405,190600,195982700,22200,22200,22200,22200,0
20240405,190500,195982700,22200,22200,22200,22200,0
20240405,190400,195982700,22200,22200,22200,22200,0
20240405,190300,195982700,22200,22200,22200,22200,0
20240405,190200,195982700,22200,22200,22200,22200,0
20240405,190100,195982700,22200,22200,22200,22200,0
20240405,190000,195982700,22200,22200,22200,22200,0
20240405,185900,195982700,22200,22200,22200,22200,0
20240405,185800,195982700,22200,22200,22200,22200,0
20240405,185700,195982700,22200,22200,22200,22200,0
20240405,185600,195982700,22200,22200,22200,22200,0
20240405,185500,195982700,22200,22200,22200,22200,0
20240405,185400,195982700,22200,22200,22200,22200,0
20240405,185300,195982700,22200,22200,22200,22200,0
20240405,185200,195982700,22200,22200,22200,22200,0
20240405,185100,195982700,22200,22200,22200,22200,0
20240405,185000,195982700,22200,22200,22200,22200,0
20240405,184900,195982700,22200,22200,22200,22200,0
20240405,184800,195982700,22200,22200,22200,22200,0
20240405,184700,195982700,22200,22200,22200,22200,298
20240405,184600,195982700,22200,22200,22200,22200,0
20240405,184500,195982700,22200,22200,22200,22200,0
20240405,184400,195982700,22200,22200,22200,22200,0
20240405,184300,195982700,22200,22200,22200,22200,0
20240405,184200,195982700,22200,22200,22200,22200,0
20240405,184100,195982700,22200,22200,22200,22200,0
20240405,184000,195982700,22200,22200,22200,22200,0
20240405,183900,195982700,22200,22200,22200,22200,0
20240405,183800,195982700,22200,22200,22200,22200,0
20240405,183700,195982700,22200,22200,22200,22200,0
20240405,183600,195982700,22200,22200,22200,22200,0
20240405,183500,195982700,22200,22200,22200,22200,0
20240405,183400,195982700,22200,22200,22200,22200,0
20240405,183300,195982700,22200,22200,22200,22200,0
20240405,183200,195982700,22200,22200,22200,22200,0
20240405,183100,195982700,22200,22200,22200,22200,0
20240405,183000,195982700,22200,22200,22200,22200,0
20240405,182900,195982700,22200,22200,22200,22200,0
20240405,182800,195982700,22200,22200,22200,22200,0
20240405,182700,195982700,22200,22200,22200,22200,0
20240405,182600,195982700,22200,22200,22200,22200,0
20240405,182500,195982700,22200,22200,22200,22200,0
20240405,182400,195982700,22200,22200,22200,22200,0
20240405,182300,195982700,22200,22200,22200,22200,0
20240405,182200,195982700,22200,22200,22200,22200,0
20240405,182100,195982700,22200,22200,22200,22200,0
20240405,182000,195982700,22200,22200,22200,22200,0
20240405,181900,195982700,22200,22200,22200,22200,0
20240405,181800,195982700,22200,22200,22200,22200,0
20240405,181700,195982700,22200,22200,22200,22200,298
20240405,181600,195982700,22200,22200,22200,22200,0
20240405,181500,195982700,22200,22200,22200,22200,0
20240405,181400,195982700,22200,22200,22200,22200,0
20240405,181300,195982700,22200,22200,22200,22200,0
20240405,181200,195982700,22200,22200,22200,22200,0
20240405,181100,195982700,22200,22200,22200,22200,0
20240405,181000,195982700,22200,22200,22200,22200,0
20240405,180900,195982700,22200,22200,22200,22200,0
20240405,180800,195982700,22200,22200,22200,22200,0
20240405,180700,195982700,22200,22200,22200,22200,0
20240405,180600,195982700,22200,22200,22200,22200,0
20240405,180500,195982700,22200,22200,22200,22200,0
20240405,180400,195982700,22200,22200,22200,22200,0
20240405,180300,195982700,22200,22200,22200,22200,0
20240405,180200,195982700,22200,22200,22200,22200,0
20240405,180100,195982700,22200,22200,22200,22200,0
20240405,180000,195982700,22200,22200,22200,22200,0
20240405,175900,195982700,22200,22200,22200,22200,0
20240405,175800,195982700,22200,22200,22200,22200,0
20240405,175700,195982700,22200,22200,22200,22200,0
20240405,175600,195982700,22200,22200,22200,22200,0
20240405,175500,195982700,22200,22200,22200,22200,0
20240405,175400,195982700,22200,22200,22200,22200,0
20240405,175300,195982700,22200,22200,22200,22200,0
20240405,175200,195982700,22200,22200,22200,22200,0
20240405,175100,195982700,22200,22200,22200,22200,0
20240405,175000,195982700,22200,22200,22200,22200,0
20240405,174900,195982700,22200,22200,22200,22200,0
20240405,174800,195982700,22200,22200,22200,22200,0
20240405,174700,195982700,22200,22200,22200,22200,298
20240405,174600,195982700,22200,22200,22200,22200,0
20240405,174500,195982700,22200,22200,22200,22200,0
20240405,174400,195982700,22200,22200,22200,22200,0
20240405,174300,195982700,22200,22200,22200,22200,0
20240405,174200,195982700,22200,22200,22200,22200,0
20240405,174100,195982700,22200,22200,22200,22200,0
20240405,174000,195982700,22200,22200,22200,22200,0
20240405,173900,195982700,22200,22200,22200,22200,0
20240405,173800,195982700,22200,22200,22200,22200,0
20240405,173700,195982700,22200,22200,22200,22200,0
20240405,173600,195982700,22200,22200,22200,22200,0
20240405,173500,195982700,22200,22200,22200,22200,0
20240405,173400,195982700,22200,22200,22200,22200,0
20240405,173300,195982700,22200,22200,22200,22200,0
20240405,173200,195982700,22200,22200,22200,22200,0
20240405,173100,195982700,22200,22200,22200,22200,0
20240405,173000,195982700,22200,22200,22200,22200,0
20240405,172900,195982700,22200,22200,22200,22200,0
20240405,172800,195982700,22200,22200,22200,22200,0
20240405,172700,195982700,22200,22200,22200,22200,0
20240405,172600,195982700,22200,22200,22200,22200,0
20240405,172500,195982700,22200,22200,22200,22200,0
20240405,172400,195982700,22200,22200,22200,22200,0
20240405,172300,195982700,22200,22200,22200,22200,0
20240405,172200,195982700,22200,22200,22200,22200,0
20240405,172100,195982700,22200,22200,22200,22200,0
20240405,172000,195982700,22200,22200,22200,22200,0
20240405,171900,195982700,22200,22200,22200,22200,0
20240405,171800,195982700,22200,22200,22200,22200,0
20240405,171700,195982700,22200,22200,22200,22200,298
20240405,171600,195982700,22200,22200,22200,22200,0
20240405,171500,195982700,22200,22200,22200,22200,0
20240405,171400,195982700,22200,22200,22200,22200,0
20240405,171300,195982700,22200,22200,22200,22200,0
20240405,171200,195982700,22200,22200,22200,22200,0
20240405,171100,195982700,22200,22200,22200,22200,0
20240405,171000,195982700,22200,22200,22200,22200,0
20240405,170900,195982700,22200,22200,22200,22200,0
20240405,170800,195982700,22200,22200,22200,22200,0
20240405,170700,195982700,22200,22200,22200,22200,0
20240405,170600,195982700,22200,22200,22200,22200,0
20240405,170500,195982700,22200,22200,22200,22200,0
20240405,170400,195982700,22200,22200,22200,22200,0
20240405,170300,195982700,22200,22200,22200,22200,0
20240405,170200,195982700,22200,22200,22200,22200,0
20240405,170100,195982700,22200,22200,22200,22200,0
20240405,170000,195982700,22200,22200,22200,22200,0
20240405,165900,195982700,22200,22200,22200,22200,0
20240405,165800,195982700,22200,22200,22200,22200,0
20240405,165700,195982700,22200,22200,22200,22200,0
20240405,165600,195982700,22200,22200,22200,22200,0
20240405,165500,195982700,22200,22200,22200,22200,0
20240405,165400,195982700,22200,22200,22200,22200,0
20240405,165300,195982700,22200,22200,22200,22200,0
20240405,165200,195982700,22200,22200,22200,22200,0
20240405,165100,195982700,22200,22200,22200,22200,0
20240405,165000,195982700,22200,22200,22200,22200,0
20240405,164900,195982700,22200,22200,22200,22200,0
20240405,164800,195982700,22200,22200,22200,22200,0
20240405,164700,195982700,22200,22200,22200,22200,298
20240405,164600,195982700,22200,22200,22200,22200,0
20240405,164500,195982700,22200,22200,22200,22200,0
20240405,164400,195982700,22200,22200,22200,22200,0
20240405,164300,195982700,22200,22200,22200,22200,0
20240405,164200,195982700,22200,22200,22200,22200,0
20240405,164100,195982700,22200,22200,22200,22200,0
20240405,164000,195982700,22200,22200,22200,22200,0
20240405,163900,195982700,22200,22200,22200,22200,0
20240405,163800,195982700,22200,22200,22200,22200,0
20240405,163700,195982700,22200,22200,22200,22200,0
20240405,163600,195982700,22200,22200,22200,22200,0
20240405,163500,195982700,22200,22200,22200,22200,0
20240405,163400,195982700,22200,22200,22200,22200,0
20240405,163300,195982700,22200,22200,22200,22200,0
20240405,163200,195982700,22200,22200,22200,22200,0
20240405,163100,195982700,22200,22200,22200,22200,0
20240405,163000,195982700,22200,22200,22200,22200,0
20240405,162900,195982700,22200,22200,22200,22200,0
20240405,162800,195982700,22200,22200,22200,22200,0
20240405,162700,195982700,22200,22200,22200,22200,0
20240405,162600,195982700,22200,22200,22200,22200,0
20240405,162500,195982700,22200,22200,22200,22200,0
20240405,162400,195982700,22200,22200,22200,22200,0
20240405,162300,195982700,22200,22200,22200,22200,0
20240405,162200,195982700,22200,22200,22200,22200,0
20240405,162100,195982700,22200,22200,22200,22200,0
20240405,162000,195982700,22200,22200,22200,22200,0
20240405,161900,195982700,22200,22200,22200,22200,0
20240405,161800,195982700,22200,22200,22200,22200,0
20240405,161700,195982700,22200,22200,22200,22200,298
20240405,161600,195982700,22200,22200,22200,22200,0
20240405,161500,195982700,22200,22200,22200,22200,0
20240405,161400,195982700,22200,22200,22200,22200,0
20240405,161300,195982700,22200,22200,22200,22200,0
20240405,161200,195982700,22200,22200,22200,22200,0
20240405,161100,195982700,22200,22200,22200,22200,0
20240405,161000,195982700,22200,22200,22200,22200,0
20240405,160900,195982700,22200,22200,22200,22200,0
20240405,160800,195982700,22200,22200,22200,22200,0
20240405,160700,195982700,22200,22200,22200,22200,0
20240405,160600,195982700,22200,22200,22200,22200,0
20240405,160500,195982700,22200,22200,22200,22200,0
20240405,160400,195982700,22200,22200,22200,22200,0
20240405,160300,195982700,22200,22200,22200,22200,0
20240405,160200,195982700,22200,22200,22200,22200,0
20240405,160100,195982700,22200,22200,22200,22200,0
20240405,160000,195982700,22200,22200,22200,22200,0
20240405,155900,195982700,22200,22200,22200,22200,0
20240405,155800,195982700,22200,22200,22200,22200,0
20240405,155700,195982700,22200,22200,22200,22200,0
20240405,155600,195982700,22200,22200,22200,22200,0
20240405,155500,195982700,22200,22200,22200,22200,0
20240405,155400,195982700,22200,22200,22200,22200,0
20240405,155300,195982700,22200,22200,22200,22200,0
20240405,155200,195982700,22200,22200,22200,22200,0
20240405,155100,195982700,22200,22200,22200,22200,0
20240405,155000,195982700,22200,22200,22200,22200,0
20240405,154900,195982700,22200,22200,22200,22200,0
20240405,154800,195982700,22200,22200,22200,22200,0
20240405,154700,195982700,22200,22200,22200,22200,298
20240405,154600,195982700,22200,22200,22200,22200,0
20240405,154500,195982700,22200,22200,22200,22200,0
20240405,154400,195982700,22200,22200,22200,22200,0
20240405,154300,195982700,22200,22200,22200,22200,0
20240405,154200,195982700,22200,22200,22200,22200,0
20240405,154100,195982700,22200,22200,22200,22200,0
20240405,154000,195982700,22200,22200,22200,22200,0
20240405,153900,195982700,22200,22200,22200,22200,0
20240405,153800,195982700,22200,22200,22200,22200,0
20240405,153700,195982700,22200,22200,22200,22200,0
20240405,153600,195982700,22200,22200,22200,22200,0
20240405,153500,195982700,22200,22200,22200,22200,0
20240405,153400,195982700,22200,22200,22200,22200,0
20240405,153300,195982700,22200,22200,22200,22200,0
20240405,153200,195982700,22200,22200,22200,22200,0
20240405,153100,195982700,22200,22200,22200,22200,0
20240405,153000,195982700,22200,22200,22200,22200,298
20240405,152900,189367100,22200,22200,22200,22200,0
20240405,152800,189367100,22200,22200,22200,22200,0
20240405,152700,189367100,22200,22200,22200,22200,0
20240405,152600,189367100,22200,22200,22200,22200,0
20240405,152500,189367100,22200,22200,22200,22200,0
20240405,152400,189367100,22200,22200,22200,22200,0
20240405,152300,189367100,22200,22200,22200,22200,0
20240405,152200,189367100,22200,22200,22200,22200,0
20240405,152100,189367100,22200,22200,22200,22200,0
20240405,152000,189367100,22200,22200,22200,22200,0
20240405,151900,189367100,22200,22200,22200,22200,25
20240405,151800,188812100,22150,22150,22150,22150,20
20240405,151700,188369100,21900,21900,21900,21900,1
20240405,151600,188347200,21850,21850,21850,21850,0
20240405,151500,188347200,21850,21850,21850,21850,0
20240405,151400,188347200,21850,21850,21850,21850,0
20240405,151300,188347200,21850,21850,21850,21850,0
20240405,151200,188347200,21850,21850,21850,21850,0
20240405,151100,188347200,21850,21850,21850,21850,0
20240405,151000,188347200,21850,21850,21850,21850,0
20240405,150900,188347200,21850,21850,21850,21850,0
20240405,150800,188347200,21850,21850,21850,21850,0
20240405,150700,188347200,21850,21850,21850,21850,0
20240405,150600,188347200,21850,21950,21950,21850,320
20240405,150500,181345300,21950,22000,22000,21950,250
20240405,150400,175849350,22000,22000,22000,22000,0
20240405,150300,175849350,22000,22000,22000,22000,0
20240405,150200,175849350,22000,22000,22000,22000,0
20240405,150100,175849350,22000,22000,22000,22000,0
20240405,150000,175849350,22000,22000,22000,22000,0
20240405,145900,175849350,22000,22000,22000,22000,0
20240405,145800,175849350,22000,22000,22000,22000,0
20240405,145700,175849350,22000,22000,22000,22000,0
20240405,145600,175849350,22000,22050,22050,22000,150
20240405,145500,172546850,22300,22300,22300,22300,0
20240405,145400,172546850,22300,22300,22300,22300,0
20240405,145300,172546850,22300,22300,22300,22300,0
20240405,145200,172546850,22300,22300,22300,22300,40
20240405,145100,171654850,22300,22300,22300,22300,10
20240405,145000,171431850,22000,22000,22000,22000,0
20240405,144900,171431850,22000,22000,22000,22000,0
20240405,144800,171431850,22000,22000,22000,22000,0
20240405,144700,171431850,22000,22000,22000,22000,0
20240405,144600,171431850,22000,22000,22000,22000,0
20240405,144500,171431850,22000,22000,22000,22000,0
20240405,144400,171431850,22000,22000,22000,22000,0
20240405,144300,171431850,22000,22000,22000,22000,0
20240405,144200,171431850,22000,22000,22000,22000,0
20240405,144100,171431850,22000,22000,22000,22000,0
20240405,144000,171431850,22000,22000,22000,22000,500
20240405,143900,160431850,22000,22000,22000,22000,0
20240405,143800,160431850,22000,22000,22000,22000,0
20240405,143700,160431850,22000,22000,22000,22000,0
20240405,143600,160431850,22000,22000,22000,22000,0
20240405,143500,160431850,22000,22000,22000,22000,239
20240405,143400,155173850,22000,22000,22000,22000,210
20240405,143300,150553850,22000,22000,22000,22000,0
20240405,143200,150553850,22000,22000,22000,22000,0
20240405,143100,150553850,22000,22000,22000,22000,0
20240405,143000,150553850,22000,22000,22000,22000,1200
20240405,142900,124153850,22000,22100,22100,22000,400
20240405,142800,115343450,22400,22400,22400,22400,0
20240405,142700,115343450,22400,22400,22400,22400,0
20240405,142600,115343450,22400,22400,22400,22400,0
20240405,142500,115343450,22400,22400,22400,22400,0
20240405,142400,115343450,22400,22400,22400,22400,0
20240405,142300,115343450,22400,22400,22400,22400,0
20240405,142200,115343450,22400,22400,22400,22400,0
20240405,142100,115343450,22400,22400,22400,22400,2
20240405,142000,115298650,22000,22000,22000,22000,0
20240405,141900,115298650,22000,22000,22000,22000,0
20240405,141800,115298650,22000,22000,22000,22000,0
20240405,141700,115298650,22000,22000,22000,22000,0
20240405,141600,115298650,22000,22000,22000,22000,0
20240405,141500,115298650,22000,22000,22000,22000,0
20240405,141400,115298650,22000,22000,22000,22000,0
20240405,141300,115298650,22000,22050,22050,22000,530
20240405,141200,103626150,22000,22000,22000,22000,0
20240405,141100,103626150,22000,22000,22000,22000,0
20240405,141000,103626150,22000,22000,22000,22000,0
20240405,140900,103626150,22000,22000,22000,22000,0
20240405,140800,103626150,22000,22000,22000,22000,30
20240405,140700,102966150,22000,22050,22050,22000,557
20240405,140600,90706150,22050,22100,22100,22050,233
20240405,140500,85565850,22300,22300,22300,22300,0
20240405,140400,85565850,22300,22400,22400,22300,11
20240405,140300,85320350,22300,22300,22300,22300,0
20240405,140200,85320350,22300,22300,22300,22300,0
20240405,140100,85320350,22300,22300,22300,22300,0
20240405,140000,85320350,22300,22300,22300,22300,9
20240405,135900,85119650,22300,22300,22300,22300,0
20240405,135800,85119650,22300,22300,22300,22300,0
20240405,135700,85119650,22300,22300,22300,22300,0
20240405,135600,85119650,22300,22300,22300,22300,2
20240405,135500,85075050,22100,22100,22100,22100,0
20240405,135400,85075050,22100,22100,22100,22100,0
20240405,135300,85075050,22100,22100,22100,22100,0
20240405,135200,85075050,22100,22100,22100,22100,0
20240405,135100,85075050,22100,22100,22100,22100,0
20240405,135000,85075050,22100,22100,22100,22100,277
20240405,134900,78953350,22100,22100,22100,22100,0
20240405,134800,78953350,22100,22100,22100,22100,0
20240405,134700,78953350,22100,22100,22100,22100,0
20240405,134600,78953350,22100,22100,22100,22100,0
20240405,134500,78953350,22100,22100,22100,22100,0
20240405,134400,78953350,22100,22100,22100,22100,320
20240405,134300,71881350,22100,22100,22100,22100,0
20240405,134200,71881350,22100,22100,22100,22100,0
20240405,134100,71881350,22100,22100,22100,22100,0
20240405,134000,71881350,22100,22100,22100,22100,0
20240405,133900,71881350,22100,22100,22100,22100,0
20240405,133800,71881350,22100,22100,22100,22100,0
20240405,133700,71881350,22100,22100,22100,22100,56
20240405,133600,70643750,22100,22100,22100,22100,0
20240405,133500,70643750,22100,22100,22100,22100,0
20240405,133400,70643750,22100,22100,22100,22100,0
20240405,133300,70643750,22100,22150,22150,22100,140
20240405,133200,67547450,22150,22200,22200,22150,40
20240405,133100,66660650,22200,22200,22200,22200,130
20240405,133000,63774650,22200,22200,22200,22200,0
20240405,132900,63774650,22200,22200,22200,22200,0
20240405,132800,63774650,22200,22200,22200,22200,0
20240405,132700,63774650,22200,22200,22200,22200,0
20240405,132600,63774650,22200,22200,22200,22200,0
20240405,132500,63774650,22200,22200,22200,22200,0
20240405,132400,63774650,22200,22200,22200,22200,0
20240405,132300,63774650,22200,22250,22250,22200,100
20240405,132200,61554600,22250,22250,22250,22250,10
20240405,132100,61332100,22250,22300,22300,22250,209
20240405,132000,56673900,22300,22300,22300,22300,0
20240405,131900,56673900,22300,22300,22300,22300,0
20240405,131800,56673900,22300,22300,22300,22300,0
20240405,131700,56673900,22300,22300,22300,22300,0
20240405,131600,56673900,22300,22300,22300,22300,0
20240405,131500,56673900,22300,22300,22300,22300,0
20240405,131400,56673900,22300,22300,22300,22300,0
20240405,131300,56673900,22300,22300,22300,22300,0
20240405,131200,56673900,22300,22300,22300,22300,0
20240405,131100,56673900,22300,22300,22300,22300,0
20240405,131000,56673900,22300,22300,22300,22300,0
20240405,130900,56673900,22300,22300,22300,22300,0
20240405,130800,56673900,22300,22300,22300,22300,0
20240405,130700,56673900,22300,22300,22300,22300,0
20240405,130600,56673900,22300,22300,22300,22300,0
20240405,130500,56673900,22300,22300,22300,22300,0
20240405,130400,56673900,22300,22400,22400,22300,144
20240405,130300,53457800,22400,22400,22400,22400,80
20240405,130200,51665800,22400,22550,22550,22400,200
20240405,130100,47182550,22700,22700,22700,22700,0
20240405,130000,47182550,22700,22700,22700,22700,0
20240405,125900,47182550,22700,22700,22700,22700,0
20240405,125800,47182550,22700,22700,22700,22700,0
20240405,125700,47182550,22700,22700,22700,22700,0
20240405,125600,47182550,22700,22700,22700,22700,0
20240405,125500,47182550,22700,22700,22700,22700,0
20240405,125400,47182550,22700,22700,22700,22700,0
20240405,125300,47182550,22700,22700,22700,22700,0
20240405,125200,47182550,22700,22700,22700,22700,0
20240405,125100,47182550,22700,22700,22700,22700,0
20240405,125000,47182550,22700,22700,22700,22700,0
20240405,124900,47182550,22700,22700,22700,22700,0
20240405,124800,47182550,22700,22700,22700,22700,0
20240405,124700,47182550,22700,22700,22700,22700,0
20240405,124600,47182550,22700,22700,22700,22700,0
20240405,124500,47182550,22700,22700,22700,22700,0
20240405,124400,47182550,22700,22700,22700,22700,0
20240405,124300,47182550,22700,22700,22700,22700,0
20240405,124200,47182550,22700,22700,22700,22700,0
20240405,124100,47182550,22700,22700,22700,22700,0
20240405,124000,47182550,22700,22700,22700,22700,0
20240405,123900,47182550,22700,22700,22700,22700,0
20240405,123800,47182550,22700,22700,22700,22700,0
20240405,123700,47182550,22700,22700,22700,22700,0
20240405,123600,47182550,22700,22700,22700,22700,0
20240405,123500,47182550,22700,22700,22700,22700,0
20240405,123400,47182550,22700,22700,22700,22700,0
20240405,123300,47182550,22700,22700,22700,22700,0
20240405,123200,47182550,22700,22700,22700,22700,0
20240405,123100,47182550,22700,22700,22700,22700,0
20240405,123000,47182550,22700,22700,22700,22700,0
20240405,122900,47182550,22700,22700,22700,22700,0
20240405,122800,47182550,22700,22700,22700,22700,0
20240405,122700,47182550,22700,22700,22700,22700,0
20240405,122600,47182550,22700,22700,22700,22700,0
20240405,122500,47182550,22700,22700,22700,22700,0
20240405,122400,47182550,22700,22700,22700,22700,0
20240405,122300,47182550,22700,22700,22700,22700,0
20240405,122200,47182550,22700,22700,22700,22700,0
20240405,122100,47182550,22700,22700,22700,22700,0
20240405,122000,47182550,22700,22700,22700,22700,0
20240405,121900,47182550,22700,22700,22700,22700,0
20240405,121800,47182550,22700,22700,22700,22700,0
20240405,121700,47182550,22700,22700,22700,22700,0
20240405,121600,47182550,22700,22700,22700,22700,0
20240405,121500,47182550,22700,22700,22700,22700,0
20240405,121400,47182550,22700,22700,22700,22700,0
20240405,121300,47182550,22700,22700,22700,22700,0
20240405,121200,47182550,22700,22700,22700,22700,0
20240405,121100,47182550,22700,22700,22700,22700,0
20240405,121000,47182550,22700,22700,22700,22700,0
20240405,120900,47182550,22700,22700,22700,22700,0
20240405,120800,47182550,22700,22700,22700,22700,0
20240405,120700,47182550,22700,22700,22700,22700,0
20240405,120600,47182550,22700,22700,22700,22700,0
20240405,120500,47182550,22700,22700,22700,22700,0
20240405,120400,47182550,22700,22700,22700,22700,0
20240405,120300,47182550,22700,22700,22700,22700,0
20240405,120200,47182550,22700,22700,22700,22700,0
20240405,120100,47182550,22700,22700,22700,22700,0
20240405,120000,47182550,22700,22700,22700,22700,0
20240405,115900,47182550,22700,22700,22700,22700,0
20240405,115800,47182550,22700,22700,22700,22700,0
20240405,115700,47182550,22700,22700,22700,22700,0
20240405,115600,47182550,22700,22700,22700,22700,0
20240405,115500,47182550,22700,22700,22700,22700,0
20240405,115400,47182550,22700,22700,22700,22700,0
20240405,115300,47182550,22700,22700,22700,22700,0
20240405,115200,47182550,22700,22700,22700,22700,0
20240405,115100,47182550,22700,22700,22700,22700,0
20240405,115000,47182550,22700,22700,22700,22700,1
20240405,114900,47159850,22550,22550,22550,22550,0
20240405,114800,47159850,22550,22550,22550,22550,0
20240405,114700,47159850,22550,22550,22550,22550,0
20240405,114600,47159850,22550,22550,22550,22550,0
20240405,114500,47159850,22550,22550,22550,22550,99
20240405,114400,44927400,22700,22700,22700,22700,0
20240405,114300,44927400,22700,22700,22700,22700,0
20240405,114200,44927400,22700,22700,22700,22700,0
20240405,114100,44927400,22700,22700,22700,22700,0
20240405,114000,44927400,22700,22700,22700,22700,0
20240405,113900,44927400,22700,22700,22700,22700,0
20240405,113800,44927400,22700,22700,22700,22700,0
20240405,113700,44927400,22700,22700,22700,22700,0
20240405,113600,44927400,22700,22700,22700,22700,0
20240405,113500,44927400,22700,22700,22700,22700,0
20240405,113400,44927400,22700,22700,22700,22700,0
20240405,113300,44927400,22700,22700,22700,22700,0
20240405,113200,44927400,22700,22700,22700,22700,0
20240405,113100,44927400,22700,22700,22700,22700,0
20240405,113000,44927400,22700,22700,22700,22700,0
20240405,112900,44927400,22700,22700,22700,22700,0
20240405,112800,44927400,22700,22700,22700,22700,0
20240405,112700,44927400,22700,22700,22700,22700,0
20240405,112600,44927400,22700,22700,22700,22700,0
20240405,112500,44927400,22700,22700,22700,22700,0
20240405,112400,44927400,22700,22700,22700,22700,0
20240405,112300,44927400,22700,22700,22700,22700,0
20240405,112200,44927400,22700,22700,22700,22700,0
20240405,112100,44927400,22700,22700,22700,22700,0
20240405,112000,44927400,22700,22700,22700,22700,0
20240405,111900,44927400,22700,22700,22700,22700,0
20240405,111800,44927400,22700,22700,22700,22700,0
20240405,111700,44927400,22700,22700,22700,22700,0
20240405,111600,44927400,22700,22700,22700,22700,0
20240405,111500,44927400,22700,22700,22700,22700,1
20240405,111400,44904700,22500,22500,22500,22500,0
20240405,111300,44904700,22500,22500,22500,22500,0
20240405,111200,44904700,22500,22500,22500,22500,0
20240405,111100,44904700,22500,22500,22500,22500,0
20240405,111000,44904700,22500,22500,22500,22500,0
20240405,110900,44904700,22500,22500,22500,22500,0
20240405,110800,44904700,22500,22500,22500,22500,10
20240405,110700,44679700,22500,22500,22500,22500,30
20240405,110600,44004700,22500,22500,22500,22500,0
20240405,110500,44004700,22500,22500,22500,22500,0
20240405,110400,44004700,22500,22500,22500,22500,0
20240405,110300,44004700,22500,22500,22500,22500,100
20240405,110200,41754700,22500,22550,22550,22500,1000
20240405,110100,19253900,22750,22750,22750,22750,0
20240405,110000,19253900,22750,22750,22750,22750,0
20240405,105900,19253900,22750,22750,22750,22750,0
20240405,105800,19253900,22750,22750,22750,22750,0
20240405,105700,19253900,22750,22750,22750,22750,0
20240405,105600,19253900,22750,22750,22750,22750,0
20240405,105500,19253900,22750,22750,22750,22750,0
20240405,105400,19253900,22750,22750,22750,22750,0
20240405,105300,19253900,22750,22750,22750,22750,0
20240405,105200,19253900,22750,22750,22750,22750,0
20240405,105100,19253900,22750,22750,22750,22750,1
20240405,105000,19231150,22550,22550,22550,22550,0
20240405,104900,19231150,22550,22550,22550,22550,0
20240405,104800,19231150,22550,22550,22550,22550,0
20240405,104700,19231150,22550,22700,22700,22550,170
20240405,104600,15397000,22700,22700,22700,22700,0
20240405,104500,15397000,22700,22700,22700,22700,0
20240405,104400,15397000,22700,22700,22700,22700,0
20240405,104300,15397000,22700,22700,22700,22700,0
20240405,104200,15397000,22700,22700,22700,22700,0
20240405,104100,15397000,22700,22700,22700,22700,0
20240405,104000,15397000,22700,22700,22700,22700,35
20240405,103900,14602500,22700,22700,22700,22700,0
20240405,103800,14602500,22700,22700,22700,22700,0
20240405,103700,14602500,22700,22700,22700,22700,0
20240405,103600,14602500,22700,22700,22700,22700,16
20240405,103500,14239300,22700,22700,22700,22700,0
20240405,103400,14239300,22700,22700,22700,22700,0
20240405,103300,14239300,22700,22700,22700,22700,0
20240405,103200,14239300,22700,22700,22700,22700,0
20240405,103100,14239300,22700,22700,22700,22700,4
20240405,103000,14148500,22700,22700,22700,22700,0
20240405,102900,14148500,22700,22700,22700,22700,0
20240405,102800,14148500,22700,22700,22700,22700,0
20240405,102700,14148500,22700,22700,22700,22700,0
20240405,102600,14148500,22700,22700,22700,22700,0
20240405,102500,14148500,22700,22700,22700,22700,0
20240405,102400,14148500,22700,22700,22700,22700,0
20240405,102300,14148500,22700,22700,22700,22700,0
20240405,102200,14148500,22700,22700,22700,22700,0
20240405,102100,14148500,22700,22700,22700,22700,0
20240405,102000,14148500,22700,22700,22700,22700,0
20240405,101900,14148500,22700,22700,22700,22700,0
20240405,101800,14148500,22700,22700,22700,22700,0
20240405,101700,14148500,22700,22700,22700,22700,20
20240405,101600,13694500,22750,22750,22750,22750,0
20240405,101500,13694500,22750,22750,22750,22750,1
20240405,101400,13671750,22700,22700,22700,22700,0
20240405,101300,13671750,22700,22700,22700,22700,0
20240405,101200,13671750,22700,22700,22700,22700,0
20240405,101100,13671750,22700,22700,22700,22700,0
20240405,101000,13671750,22700,22700,22700,22700,0
20240405,100900,13671750,22700,22700,22700,22700,60
20240405,100800,12309750,22700,22700,22700,22700,60
20240405,100700,10947750,22750,22750,22750,22750,0
20240405,100600,10947750,22750,22750,22750,22750,0
20240405,100500,10947750,22750,22750,22750,22750,295
20240405,100400,4236500,22750,22750,22750,22750,0
20240405,100300,4236500,22750,22750,22750,22750,0
20240405,100200,4236500,22750,22750,22750,22750,0
20240405,100100,4236500,22750,22750,22750,22750,0
20240405,100000,4236500,22750,22750,22750,22750,0
20240405,095900,4236500,22750,22750,22750,22750,0
20240405,095800,4236500,22750,22750,22750,22750,0
20240405,095700,4236500,22750,22750,22750,22750,0
20240405,095600,4236500,22750,22750,22750,22750,0
20240405,095500,4236500,22750,22750,22750,22750,0
20240405,095400,4236500,22750,22750,22750,22750,0
20240405,095300,4236500,22750,22750,22750,22750,0
20240405,095200,4236500,22750,22750,22750,22750,0
20240405,095100,4236500,22750,22750,22750,22750,0
20240405,095000,4236500,22750,22750,22750,22750,0
20240405,094900,4236500,22750,22750,22750,22750,86
20240405,094800,2280000,22800,22800,22800,22800,0
20240405,094700,2280000,22800,22800,22800,22800,0
20240405,094600,2280000,22800,22800,22800,22800,0
20240405,094500,2280000,22800,22800,22800,22800,0
20240405,094400,2280000,22800,22800,22800,22800,0
20240405,094300,2280000,22800,22800,22800,22800,0
20240405,094200,2280000,22800,22800,22800,22800,0
20240405,094100,2280000,22800,22800,22800,22800,0
20240405,094000,2280000,22800,22800,22800,22800,0
20240405,093900,2280000,22800,22800,22800,22800,0
20240405,093800,2280000,22800,22800,22800,22800,0
20240405,093700,2280000,22800,22800,22800,22800,0
20240405,093600,2280000,22800,22800,22800,22800,0
20240405,093500,2280000,22800,22800,22800,22800,0
20240405,093400,2280000,22800,22800,22800,22800,0
20240405,093300,2280000,22800,22800,22800,22800,0
20240405,093200,2280000,22800,22800,22800,22800,0
20240405,093100,2280000,22800,22800,22800,22800,0
20240405,093000,2280000,22800,22800,22800,22800,0
20240405,092900,2280000,22800,22800,22800,22800,100
20240405,092800,0,22850,22850,22850,22850,0
20240405,092700,0,22850,22850,22850,22850,0
20240405,092600,0,22850,22850,22850,22850,0
20240405,092500,0,22850,22850,22850,22850,0
20240405,092400,0,22850,22850,22850,22850,0
20240405,092300,0,22850,22850,22850,22850,0
20240405,092200,0,22850,22850,22850,22850,0
20240405,092100,0,22850,22850,22850,22850,0
20240405,092000,0,22850,22850,22850,22850,0
20240405,091900,0,22850,22850,22850,22850,0
20240405,091800,0,22850,22850,22850,22850,0
20240405,091700,0,22850,22850,22850,22850,0
20240405,091600,0,22850,22850,22850,22850,0
20240405,091500,0,22850,22850,22850,22850,0
20240405,091400,0,22850,22850,22850,22850,0
20240405,091300,0,22850,22850,22850,22850,0
20240405,091200,0,22850,22850,22850,22850,0
20240405,091100,0,22850,22850,22850,22850,0
20240405,091000,0,22850,22850,22850,22850,0
20240405,090900,0,22850,22850,22850,22850,0
20240405,090800,0,22850,22850,22850,22850,0
20240405,090700,0,22850,22850,22850,22850,0
20240405,090600,0,22850,22850,22850,22850,0
20240405,090500,0,22850,22850,22850,22850,0
20240405,090400,0,22850,22850,22850,22850,0
20240405,090300,0,22850,22850,22850,22850,0
20240405,090200,0,22850,22850,22850,22850,0
20240405,090100,0,22850,22850,22850,22850,0
20240405,090000,0,22850,22850,22850,22850,0