KissMeData/044990/min/candle-20240408.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240408,191800,57140550,22400,22400,22400,22400,510
20240408,191700,57140550,22400,22400,22400,22400,0
20240408,191600,57140550,22400,22400,22400,22400,0
20240408,191500,57140550,22400,22400,22400,22400,0
20240408,191400,57140550,22400,22400,22400,22400,0
20240408,191300,57140550,22400,22400,22400,22400,0
20240408,191200,57140550,22400,22400,22400,22400,0
20240408,191100,57140550,22400,22400,22400,22400,0
20240408,191000,57140550,22400,22400,22400,22400,0
20240408,190900,57140550,22400,22400,22400,22400,0
20240408,190800,57140550,22400,22400,22400,22400,0
20240408,190700,57140550,22400,22400,22400,22400,0
20240408,190600,57140550,22400,22400,22400,22400,0
20240408,190500,57140550,22400,22400,22400,22400,0
20240408,190400,57140550,22400,22400,22400,22400,0
20240408,190300,57140550,22400,22400,22400,22400,0
20240408,190200,57140550,22400,22400,22400,22400,0
20240408,190100,57140550,22400,22400,22400,22400,0
20240408,190000,57140550,22400,22400,22400,22400,0
20240408,185900,57140550,22400,22400,22400,22400,0
20240408,185800,57140550,22400,22400,22400,22400,0
20240408,185700,57140550,22400,22400,22400,22400,0
20240408,185600,57140550,22400,22400,22400,22400,0
20240408,185500,57140550,22400,22400,22400,22400,0
20240408,185400,57140550,22400,22400,22400,22400,0
20240408,185300,57140550,22400,22400,22400,22400,0
20240408,185200,57140550,22400,22400,22400,22400,0
20240408,185100,57140550,22400,22400,22400,22400,0
20240408,185000,57140550,22400,22400,22400,22400,0
20240408,184900,57140550,22400,22400,22400,22400,0
20240408,184800,57140550,22400,22400,22400,22400,510
20240408,184700,57140550,22400,22400,22400,22400,0
20240408,184600,57140550,22400,22400,22400,22400,0
20240408,184500,57140550,22400,22400,22400,22400,0
20240408,184400,57140550,22400,22400,22400,22400,0
20240408,184300,57140550,22400,22400,22400,22400,0
20240408,184200,57140550,22400,22400,22400,22400,0
20240408,184100,57140550,22400,22400,22400,22400,0
20240408,184000,57140550,22400,22400,22400,22400,0
20240408,183900,57140550,22400,22400,22400,22400,0
20240408,183800,57140550,22400,22400,22400,22400,0
20240408,183700,57140550,22400,22400,22400,22400,0
20240408,183600,57140550,22400,22400,22400,22400,0
20240408,183500,57140550,22400,22400,22400,22400,0
20240408,183400,57140550,22400,22400,22400,22400,0
20240408,183300,57140550,22400,22400,22400,22400,0
20240408,183200,57140550,22400,22400,22400,22400,0
20240408,183100,57140550,22400,22400,22400,22400,0
20240408,183000,57140550,22400,22400,22400,22400,0
20240408,182900,57140550,22400,22400,22400,22400,0
20240408,182800,57140550,22400,22400,22400,22400,0
20240408,182700,57140550,22400,22400,22400,22400,0
20240408,182600,57140550,22400,22400,22400,22400,0
20240408,182500,57140550,22400,22400,22400,22400,0
20240408,182400,57140550,22400,22400,22400,22400,0
20240408,182300,57140550,22400,22400,22400,22400,0
20240408,182200,57140550,22400,22400,22400,22400,0
20240408,182100,57140550,22400,22400,22400,22400,0
20240408,182000,57140550,22400,22400,22400,22400,0
20240408,181900,57140550,22400,22400,22400,22400,0
20240408,181800,57140550,22400,22400,22400,22400,510
20240408,181700,57140550,22400,22400,22400,22400,0
20240408,181600,57140550,22400,22400,22400,22400,0
20240408,181500,57140550,22400,22400,22400,22400,0
20240408,181400,57140550,22400,22400,22400,22400,0
20240408,181300,57140550,22400,22400,22400,22400,0
20240408,181200,57140550,22400,22400,22400,22400,0
20240408,181100,57140550,22400,22400,22400,22400,0
20240408,181000,57140550,22400,22400,22400,22400,0
20240408,180900,57140550,22400,22400,22400,22400,0
20240408,180800,57140550,22400,22400,22400,22400,0
20240408,180700,57140550,22400,22400,22400,22400,0
20240408,180600,57140550,22400,22400,22400,22400,0
20240408,180500,57140550,22400,22400,22400,22400,0
20240408,180400,57140550,22400,22400,22400,22400,0
20240408,180300,57140550,22400,22400,22400,22400,0
20240408,180200,57140550,22400,22400,22400,22400,0
20240408,180100,57140550,22400,22400,22400,22400,0
20240408,180000,57140550,22400,22400,22400,22400,0
20240408,175900,57140550,22400,22400,22400,22400,0
20240408,175800,57140550,22400,22400,22400,22400,0
20240408,175700,57140550,22400,22400,22400,22400,0
20240408,175600,57140550,22400,22400,22400,22400,0
20240408,175500,57140550,22400,22400,22400,22400,0
20240408,175400,57140550,22400,22400,22400,22400,0
20240408,175300,57140550,22400,22400,22400,22400,0
20240408,175200,57140550,22400,22400,22400,22400,0
20240408,175100,57140550,22400,22400,22400,22400,0
20240408,175000,57140550,22400,22400,22400,22400,0
20240408,174900,57140550,22400,22400,22400,22400,0
20240408,174800,57140550,22400,22400,22400,22400,510
20240408,174700,57140550,22400,22400,22400,22400,0
20240408,174600,57140550,22400,22400,22400,22400,0
20240408,174500,57140550,22400,22400,22400,22400,0
20240408,174400,57140550,22400,22400,22400,22400,0
20240408,174300,57140550,22400,22400,22400,22400,0
20240408,174200,57140550,22400,22400,22400,22400,0
20240408,174100,57140550,22400,22400,22400,22400,0
20240408,174000,57140550,22400,22400,22400,22400,0
20240408,173900,57140550,22400,22400,22400,22400,0
20240408,173800,57140550,22400,22400,22400,22400,0
20240408,173700,57140550,22400,22400,22400,22400,0
20240408,173600,57140550,22400,22400,22400,22400,0
20240408,173500,57140550,22400,22400,22400,22400,0
20240408,173400,57140550,22400,22400,22400,22400,0
20240408,173300,57140550,22400,22400,22400,22400,0
20240408,173200,57140550,22400,22400,22400,22400,0
20240408,173100,57140550,22400,22400,22400,22400,0
20240408,173000,57140550,22400,22400,22400,22400,0
20240408,172900,57140550,22400,22400,22400,22400,0
20240408,172800,57140550,22400,22400,22400,22400,0
20240408,172700,57140550,22400,22400,22400,22400,0
20240408,172600,57140550,22400,22400,22400,22400,0
20240408,172500,57140550,22400,22400,22400,22400,0
20240408,172400,57140550,22400,22400,22400,22400,0
20240408,172300,57140550,22400,22400,22400,22400,0
20240408,172200,57140550,22400,22400,22400,22400,0
20240408,172100,57140550,22400,22400,22400,22400,0
20240408,172000,57140550,22400,22400,22400,22400,0
20240408,171900,57140550,22400,22400,22400,22400,0
20240408,171800,57140550,22400,22400,22400,22400,510
20240408,171700,57140550,22400,22400,22400,22400,0
20240408,171600,57140550,22400,22400,22400,22400,0
20240408,171500,57140550,22400,22400,22400,22400,0
20240408,171400,57140550,22400,22400,22400,22400,0
20240408,171300,57140550,22400,22400,22400,22400,0
20240408,171200,57140550,22400,22400,22400,22400,0
20240408,171100,57140550,22400,22400,22400,22400,0
20240408,171000,57140550,22400,22400,22400,22400,0
20240408,170900,57140550,22400,22400,22400,22400,0
20240408,170800,57140550,22400,22400,22400,22400,0
20240408,170700,57140550,22400,22400,22400,22400,0
20240408,170600,57140550,22400,22400,22400,22400,0
20240408,170500,57140550,22400,22400,22400,22400,0
20240408,170400,57140550,22400,22400,22400,22400,0
20240408,170300,57140550,22400,22400,22400,22400,0
20240408,170200,57140550,22400,22400,22400,22400,0
20240408,170100,57140550,22400,22400,22400,22400,0
20240408,170000,57140550,22400,22400,22400,22400,0
20240408,165900,57140550,22400,22400,22400,22400,0
20240408,165800,57140550,22400,22400,22400,22400,0
20240408,165700,57140550,22400,22400,22400,22400,0
20240408,165600,57140550,22400,22400,22400,22400,0
20240408,165500,57140550,22400,22400,22400,22400,0
20240408,165400,57140550,22400,22400,22400,22400,0
20240408,165300,57140550,22400,22400,22400,22400,0
20240408,165200,57140550,22400,22400,22400,22400,0
20240408,165100,57140550,22400,22400,22400,22400,0
20240408,165000,57140550,22400,22400,22400,22400,0
20240408,164900,57140550,22400,22400,22400,22400,0
20240408,164800,57140550,22400,22400,22400,22400,510
20240408,164700,57140550,22400,22400,22400,22400,0
20240408,164600,57140550,22400,22400,22400,22400,0
20240408,164500,57140550,22400,22400,22400,22400,0
20240408,164400,57140550,22400,22400,22400,22400,0
20240408,164300,57140550,22400,22400,22400,22400,0
20240408,164200,57140550,22400,22400,22400,22400,0
20240408,164100,57140550,22400,22400,22400,22400,0
20240408,164000,57140550,22400,22400,22400,22400,0
20240408,163900,57140550,22400,22400,22400,22400,0
20240408,163800,57140550,22400,22400,22400,22400,0
20240408,163700,57140550,22400,22400,22400,22400,0
20240408,163600,57140550,22400,22400,22400,22400,0
20240408,163500,57140550,22400,22400,22400,22400,0
20240408,163400,57140550,22400,22400,22400,22400,0
20240408,163300,57140550,22400,22400,22400,22400,0
20240408,163200,57140550,22400,22400,22400,22400,0
20240408,163100,57140550,22400,22400,22400,22400,0
20240408,163000,57140550,22400,22400,22400,22400,0
20240408,162900,57140550,22400,22400,22400,22400,0
20240408,162800,57140550,22400,22400,22400,22400,0
20240408,162700,57140550,22400,22400,22400,22400,0
20240408,162600,57140550,22400,22400,22400,22400,0
20240408,162500,57140550,22400,22400,22400,22400,0
20240408,162400,57140550,22400,22400,22400,22400,0
20240408,162300,57140550,22400,22400,22400,22400,0
20240408,162200,57140550,22400,22400,22400,22400,0
20240408,162100,57140550,22400,22400,22400,22400,0
20240408,162000,57140550,22400,22400,22400,22400,0
20240408,161900,57140550,22400,22400,22400,22400,0
20240408,161800,57140550,22400,22400,22400,22400,510
20240408,161700,57140550,22400,22400,22400,22400,0
20240408,161600,57140550,22400,22400,22400,22400,0
20240408,161500,57140550,22400,22400,22400,22400,0
20240408,161400,57140550,22400,22400,22400,22400,0
20240408,161300,57140550,22400,22400,22400,22400,0
20240408,161200,57140550,22400,22400,22400,22400,0
20240408,161100,57140550,22400,22400,22400,22400,0
20240408,161000,57140550,22400,22400,22400,22400,0
20240408,160900,57140550,22400,22400,22400,22400,0
20240408,160800,57140550,22400,22400,22400,22400,0
20240408,160700,57140550,22400,22400,22400,22400,0
20240408,160600,57140550,22400,22400,22400,22400,0
20240408,160500,57140550,22400,22400,22400,22400,0
20240408,160400,57140550,22400,22400,22400,22400,0
20240408,160300,57140550,22400,22400,22400,22400,0
20240408,160200,57140550,22400,22400,22400,22400,0
20240408,160100,57140550,22400,22400,22400,22400,0
20240408,160000,57140550,22400,22400,22400,22400,0
20240408,155900,57140550,22400,22400,22400,22400,0
20240408,155800,57140550,22400,22400,22400,22400,0
20240408,155700,57140550,22400,22400,22400,22400,0
20240408,155600,57140550,22400,22400,22400,22400,0
20240408,155500,57140550,22400,22400,22400,22400,0
20240408,155400,57140550,22400,22400,22400,22400,0
20240408,155300,57140550,22400,22400,22400,22400,0
20240408,155200,57140550,22400,22400,22400,22400,0
20240408,155100,57140550,22400,22400,22400,22400,0
20240408,155000,57140550,22400,22400,22400,22400,0
20240408,154900,57140550,22400,22400,22400,22400,0
20240408,154800,57140550,22400,22400,22400,22400,510
20240408,154700,57140550,22400,22400,22400,22400,0
20240408,154600,57140550,22400,22400,22400,22400,0
20240408,154500,57140550,22400,22400,22400,22400,0
20240408,154400,57140550,22400,22400,22400,22400,0
20240408,154300,57140550,22400,22400,22400,22400,0
20240408,154200,57140550,22400,22400,22400,22400,0
20240408,154100,57140550,22400,22400,22400,22400,0
20240408,154000,57140550,22400,22400,22400,22400,0
20240408,153900,57140550,22400,22400,22400,22400,0
20240408,153800,57140550,22400,22400,22400,22400,0
20240408,153700,57140550,22400,22400,22400,22400,0
20240408,153600,57140550,22400,22400,22400,22400,0
20240408,153500,57140550,22400,22400,22400,22400,0
20240408,153400,57140550,22400,22400,22400,22400,0
20240408,153300,57140550,22400,22400,22400,22400,0
20240408,153200,57140550,22400,22400,22400,22400,0
20240408,153100,57140550,22400,22400,22400,22400,0
20240408,153000,57140550,22400,22400,22400,22400,510
20240408,152900,45716550,22000,22000,22000,22000,0
20240408,152800,45716550,22000,22000,22000,22000,0
20240408,152700,45716550,22000,22000,22000,22000,0
20240408,152600,45716550,22000,22000,22000,22000,0
20240408,152500,45716550,22000,22000,22000,22000,0
20240408,152400,45716550,22000,22000,22000,22000,0
20240408,152300,45716550,22000,22000,22000,22000,0
20240408,152200,45716550,22000,22000,22000,22000,0
20240408,152100,45716550,22000,22000,22000,22000,0
20240408,152000,45716550,22000,22000,22000,22000,0
20240408,151900,45716550,22000,22000,22000,22000,0
20240408,151800,45716550,22000,22000,22000,22000,0
20240408,151700,45716550,22000,22000,22000,22000,0
20240408,151600,45716550,22000,22000,22000,22000,0
20240408,151500,45716550,22000,22000,22000,22000,0
20240408,151400,45716550,22000,22000,22000,22000,0
20240408,151300,45716550,22000,22000,22000,22000,0
20240408,151200,45716550,22000,22000,22000,22000,0
20240408,151100,45716550,22000,22000,22000,22000,0
20240408,151000,45716550,22000,22000,22000,22000,233
20240408,150900,40590550,22000,22000,22000,22000,0
20240408,150800,40590550,22000,22000,22000,22000,0
20240408,150700,40590550,22000,22000,22000,22000,0
20240408,150600,40590550,22000,22000,22000,22000,0
20240408,150500,40590550,22000,22000,22000,22000,0
20240408,150400,40590550,22000,22000,22000,22000,0
20240408,150300,40590550,22000,22000,22000,22000,0
20240408,150200,40590550,22000,22000,22000,22000,0
20240408,150100,40590550,22000,22000,22000,22000,0
20240408,150000,40590550,22000,22000,22000,22000,0
20240408,145900,40590550,22000,22000,22000,22000,0
20240408,145800,40590550,22000,22000,22000,22000,0
20240408,145700,40590550,22000,22000,22000,22000,0
20240408,145600,40590550,22000,22000,22000,22000,0
20240408,145500,40590550,22000,22000,22000,22000,0
20240408,145400,40590550,22000,22000,22000,22000,0
20240408,145300,40590550,22000,22000,22000,22000,0
20240408,145200,40590550,22000,22000,22000,22000,0
20240408,145100,40590550,22000,22000,22000,22000,0
20240408,145000,40590550,22000,22000,22000,22000,0
20240408,144900,40590550,22000,22000,22000,22000,0
20240408,144800,40590550,22000,22000,22000,22000,0
20240408,144700,40590550,22000,22000,22000,22000,0
20240408,144600,40590550,22000,22000,22000,22000,0
20240408,144500,40590550,22000,22000,22000,22000,0
20240408,144400,40590550,22000,22000,22000,22000,0
20240408,144300,40590550,22000,22000,22000,22000,0
20240408,144200,40590550,22000,22000,22000,22000,0
20240408,144100,40590550,22000,22000,22000,22000,0
20240408,144000,40590550,22000,22000,22000,22000,0
20240408,143900,40590550,22000,22000,22000,22000,0
20240408,143800,40590550,22000,22000,22000,22000,0
20240408,143700,40590550,22000,22000,22000,22000,0
20240408,143600,40590550,22000,22000,22000,22000,0
20240408,143500,40590550,22000,22000,22000,22000,0
20240408,143400,40590550,22000,22000,22000,22000,14
20240408,143300,40282550,22000,22000,22000,22000,0
20240408,143200,40282550,22000,22000,22000,22000,0
20240408,143100,40282550,22000,22000,22000,22000,0
20240408,143000,40282550,22000,22000,22000,22000,0
20240408,142900,40282550,22000,22000,22000,22000,0
20240408,142800,40282550,22000,22000,22000,22000,0
20240408,142700,40282550,22000,22000,22000,22000,1
20240408,142600,40260550,22000,22000,22000,22000,0
20240408,142500,40260550,22000,22000,22000,22000,0
20240408,142400,40260550,22000,22000,22000,22000,0
20240408,142300,40260550,22000,22000,22000,22000,0
20240408,142200,40260550,22000,22000,22000,22000,0
20240408,142100,40260550,22000,22000,22000,22000,0
20240408,142000,40260550,22000,22000,22000,22000,0
20240408,141900,40260550,22000,22000,22000,22000,0
20240408,141800,40260550,22000,22000,22000,22000,0
20240408,141700,40260550,22000,22000,22000,22000,0
20240408,141600,40260550,22000,22000,22000,22000,0
20240408,141500,40260550,22000,22000,22000,22000,0
20240408,141400,40260550,22000,22000,22000,22000,0
20240408,141300,40260550,22000,22000,22000,22000,0
20240408,141200,40260550,22000,22000,22000,22000,0
20240408,141100,40260550,22000,22000,22000,22000,0
20240408,141000,40260550,22000,22000,22000,22000,0
20240408,140900,40260550,22000,22000,22000,22000,0
20240408,140800,40260550,22000,22000,22000,22000,0
20240408,140700,40260550,22000,22000,22000,22000,0
20240408,140600,40260550,22000,22000,22000,22000,0
20240408,140500,40260550,22000,22000,22000,22000,0
20240408,140400,40260550,22000,22000,22000,22000,0
20240408,140300,40260550,22000,22000,22000,22000,0
20240408,140200,40260550,22000,22000,22000,22000,0
20240408,140100,40260550,22000,22000,22000,22000,0
20240408,140000,40260550,22000,22000,22000,22000,0
20240408,135900,40260550,22000,22000,22000,22000,0
20240408,135800,40260550,22000,22000,22000,22000,0
20240408,135700,40260550,22000,22000,22000,22000,0
20240408,135600,40260550,22000,22000,22000,22000,0
20240408,135500,40260550,22000,22000,22000,22000,0
20240408,135400,40260550,22000,22000,22000,22000,0
20240408,135300,40260550,22000,22000,22000,22000,0
20240408,135200,40260550,22000,22000,22000,22000,0
20240408,135100,40260550,22000,22000,22000,22000,0
20240408,135000,40260550,22000,22000,22000,22000,0
20240408,134900,40260550,22000,22000,22000,22000,0
20240408,134800,40260550,22000,22000,22000,22000,0
20240408,134700,40260550,22000,22000,22000,22000,0
20240408,134600,40260550,22000,22000,22000,22000,0
20240408,134500,40260550,22000,22000,22000,22000,0
20240408,134400,40260550,22000,22000,22000,22000,0
20240408,134300,40260550,22000,22000,22000,22000,0
20240408,134200,40260550,22000,22000,22000,22000,0
20240408,134100,40260550,22000,22000,22000,22000,0
20240408,134000,40260550,22000,22000,22000,22000,0
20240408,133900,40260550,22000,22000,22000,22000,0
20240408,133800,40260550,22000,22000,22000,22000,0
20240408,133700,40260550,22000,22000,22000,22000,0
20240408,133600,40260550,22000,22000,22000,22000,0
20240408,133500,40260550,22000,22000,22000,22000,0
20240408,133400,40260550,22000,22000,22000,22000,0
20240408,133300,40260550,22000,22000,22000,22000,0
20240408,133200,40260550,22000,22000,22000,22000,0
20240408,133100,40260550,22000,22000,22000,22000,0
20240408,133000,40260550,22000,22000,22000,22000,0
20240408,132900,40260550,22000,22000,22000,22000,0
20240408,132800,40260550,22000,22000,22000,22000,0
20240408,132700,40260550,22000,22000,22000,22000,0
20240408,132600,40260550,22000,22000,22000,22000,0
20240408,132500,40260550,22000,22000,22000,22000,0
20240408,132400,40260550,22000,22000,22000,22000,0
20240408,132300,40260550,22000,22000,22000,22000,0
20240408,132200,40260550,22000,22000,22000,22000,0
20240408,132100,40260550,22000,22000,22000,22000,0
20240408,132000,40260550,22000,22000,22000,22000,0
20240408,131900,40260550,22000,22000,22000,22000,0
20240408,131800,40260550,22000,22000,22000,22000,70
20240408,131700,38720550,22000,22000,22000,22000,0
20240408,131600,38720550,22000,22000,22000,22000,0
20240408,131500,38720550,22000,22000,22000,22000,0
20240408,131400,38720550,22000,22000,22000,22000,100
20240408,131300,36520550,22000,22000,22000,22000,0
20240408,131200,36520550,22000,22000,22000,22000,0
20240408,131100,36520550,22000,22000,22000,22000,0
20240408,131000,36520550,22000,22000,22000,22000,0
20240408,130900,36520550,22000,22000,22000,22000,0
20240408,130800,36520550,22000,22000,22000,22000,0
20240408,130700,36520550,22000,22000,22000,22000,0
20240408,130600,36520550,22000,22000,22000,22000,0
20240408,130500,36520550,22000,22000,22000,22000,0
20240408,130400,36520550,22000,22000,22000,22000,0
20240408,130300,36520550,22000,22000,22000,22000,0
20240408,130200,36520550,22000,22000,22000,22000,0
20240408,130100,36520550,22000,22000,22000,22000,1
20240408,130000,36498550,21900,21900,21900,21900,0
20240408,125900,36498550,21900,21900,21900,21900,250
20240408,125800,31023550,22000,22000,22000,22000,0
20240408,125700,31023550,22000,22000,22000,22000,0
20240408,125600,31023550,22000,22000,22000,22000,0
20240408,125500,31023550,22000,22000,22000,22000,0
20240408,125400,31023550,22000,22000,22000,22000,0
20240408,125300,31023550,22000,22000,22000,22000,0
20240408,125200,31023550,22000,22000,22000,22000,0
20240408,125100,31023550,22000,22000,22000,22000,0
20240408,125000,31023550,22000,22000,22000,22000,0
20240408,124900,31023550,22000,22000,22000,22000,0
20240408,124800,31023550,22000,22000,22000,22000,0
20240408,124700,31023550,22000,22000,22000,22000,0
20240408,124600,31023550,22000,22000,22000,22000,0
20240408,124500,31023550,22000,22000,22000,22000,0
20240408,124400,31023550,22000,22000,22000,22000,0
20240408,124300,31023550,22000,22000,22000,22000,0
20240408,124200,31023550,22000,22000,22000,22000,0
20240408,124100,31023550,22000,22000,22000,22000,50
20240408,124000,29923550,22000,22000,22000,22000,0
20240408,123900,29923550,22000,22000,22000,22000,0
20240408,123800,29923550,22000,22000,22000,22000,0
20240408,123700,29923550,22000,22000,22000,22000,0
20240408,123600,29923550,22000,22000,22000,22000,0
20240408,123500,29923550,22000,22000,22000,22000,0
20240408,123400,29923550,22000,22000,22000,22000,0
20240408,123300,29923550,22000,22000,22000,22000,0
20240408,123200,29923550,22000,22000,22000,22000,0
20240408,123100,29923550,22000,22000,22000,22000,0
20240408,123000,29923550,22000,22000,22000,22000,0
20240408,122900,29923550,22000,22000,22000,22000,0
20240408,122800,29923550,22000,22000,22000,22000,0
20240408,122700,29923550,22000,22000,22000,22000,0
20240408,122600,29923550,22000,22000,22000,22000,0
20240408,122500,29923550,22000,22000,22000,22000,0
20240408,122400,29923550,22000,22000,22000,22000,0
20240408,122300,29923550,22000,22000,22000,22000,0
20240408,122200,29923550,22000,22000,22000,22000,0
20240408,122100,29923550,22000,22000,22000,22000,0
20240408,122000,29923550,22000,22000,22000,22000,0
20240408,121900,29923550,22000,22000,22000,22000,0
20240408,121800,29923550,22000,22000,22000,22000,0
20240408,121700,29923550,22000,22000,22000,22000,0
20240408,121600,29923550,22000,22000,22000,22000,0
20240408,121500,29923550,22000,22000,22000,22000,0
20240408,121400,29923550,22000,22000,22000,22000,0
20240408,121300,29923550,22000,22000,22000,22000,0
20240408,121200,29923550,22000,22000,22000,22000,0
20240408,121100,29923550,22000,22000,22000,22000,0
20240408,121000,29923550,22000,22000,22000,22000,0
20240408,120900,29923550,22000,22000,22000,22000,0
20240408,120800,29923550,22000,22000,22000,22000,0
20240408,120700,29923550,22000,22000,22000,22000,0
20240408,120600,29923550,22000,22000,22000,22000,0
20240408,120500,29923550,22000,22000,22000,22000,0
20240408,120400,29923550,22000,22000,22000,22000,0
20240408,120300,29923550,22000,22000,22000,22000,0
20240408,120200,29923550,22000,22000,22000,22000,0
20240408,120100,29923550,22000,22000,22000,22000,0
20240408,120000,29923550,22000,22000,22000,22000,0
20240408,115900,29923550,22000,22000,22000,22000,0
20240408,115800,29923550,22000,22000,22000,22000,0
20240408,115700,29923550,22000,22000,22000,22000,0
20240408,115600,29923550,22000,22000,22000,22000,0
20240408,115500,29923550,22000,22000,22000,22000,0
20240408,115400,29923550,22000,22000,22000,22000,0
20240408,115300,29923550,22000,22000,22000,22000,0
20240408,115200,29923550,22000,22000,22000,22000,0
20240408,115100,29923550,22000,22000,22000,22000,0
20240408,115000,29923550,22000,22000,22000,22000,0
20240408,114900,29923550,22000,22000,22000,22000,0
20240408,114800,29923550,22000,22000,22000,22000,0
20240408,114700,29923550,22000,22000,22000,22000,0
20240408,114600,29923550,22000,22000,22000,22000,0
20240408,114500,29923550,22000,22000,22000,22000,0
20240408,114400,29923550,22000,22000,22000,22000,0
20240408,114300,29923550,22000,22000,22000,22000,0
20240408,114200,29923550,22000,22000,22000,22000,0
20240408,114100,29923550,22000,22000,22000,22000,0
20240408,114000,29923550,22000,22000,22000,22000,0
20240408,113900,29923550,22000,22000,22000,22000,0
20240408,113800,29923550,22000,22000,22000,22000,1
20240408,113700,29901550,22000,22000,22000,22000,0
20240408,113600,29901550,22000,22000,22000,22000,0
20240408,113500,29901550,22000,22000,22000,22000,100
20240408,113400,27701550,22000,22000,22000,22000,0
20240408,113300,27701550,22000,22000,22000,22000,0
20240408,113200,27701550,22000,22000,22000,22000,1
20240408,113100,27679550,22000,22000,22000,22000,0
20240408,113000,27679550,22000,22000,22000,22000,0
20240408,112900,27679550,22000,22000,22000,22000,0
20240408,112800,27679550,22000,22000,22000,22000,0
20240408,112700,27679550,22000,22000,22000,22000,1
20240408,112600,27657550,21900,21900,21900,21900,0
20240408,112500,27657550,21900,21900,21900,21900,0
20240408,112400,27657550,21900,21900,21900,21900,0
20240408,112300,27657550,21900,21900,21900,21900,100
20240408,112200,25467550,21900,21900,21900,21900,0
20240408,112100,25467550,21900,21900,21900,21900,0
20240408,112000,25467550,21900,21900,21900,21900,0
20240408,111900,25467550,21900,21900,21900,21900,0
20240408,111800,25467550,21900,21900,21900,21900,0
20240408,111700,25467550,21900,21900,21900,21900,0
20240408,111600,25467550,21900,21900,21900,21900,0
20240408,111500,25467550,21900,21900,21900,21900,0
20240408,111400,25467550,21900,21900,21900,21900,0
20240408,111300,25467550,21900,21900,21900,21900,0
20240408,111200,25467550,21900,21900,21900,21900,0
20240408,111100,25467550,21900,21900,21900,21900,0
20240408,111000,25467550,21900,21900,21900,21900,0
20240408,110900,25467550,21900,21900,21900,21900,0
20240408,110800,25467550,21900,21900,21900,21900,0
20240408,110700,25467550,21900,21900,21900,21900,0
20240408,110600,25467550,21900,21900,21900,21900,0
20240408,110500,25467550,21900,21900,21900,21900,0
20240408,110400,25467550,21900,21900,21900,21900,0
20240408,110300,25467550,21900,21900,21900,21900,0
20240408,110200,25467550,21900,21900,21900,21900,0
20240408,110100,25467550,21900,21900,21900,21900,0
20240408,110000,25467550,21900,21900,21900,21900,0
20240408,105900,25467550,21900,21900,21900,21900,0
20240408,105800,25467550,21900,21900,21900,21900,0
20240408,105700,25467550,21900,21900,21900,21900,0
20240408,105600,25467550,21900,21900,21900,21900,0
20240408,105500,25467550,21900,21900,21900,21900,0
20240408,105400,25467550,21900,21900,21900,21900,0
20240408,105300,25467550,21900,21900,21900,21900,0
20240408,105200,25467550,21900,21900,21900,21900,0
20240408,105100,25467550,21900,21900,21900,21900,80
20240408,105000,23715550,21850,21850,21850,21850,0
20240408,104900,23715550,21850,21850,21850,21850,0
20240408,104800,23715550,21850,21850,21850,21850,0
20240408,104700,23715550,21850,21850,21850,21850,0
20240408,104600,23715550,21850,21850,21850,21850,0
20240408,104500,23715550,21850,21850,21850,21850,0
20240408,104400,23715550,21850,21850,21850,21850,14
20240408,104300,23409650,21650,21650,21650,21650,0
20240408,104200,23409650,21650,21650,21650,21650,0
20240408,104100,23409650,21650,21650,21650,21650,0
20240408,104000,23409650,21650,21650,21650,21650,0
20240408,103900,23409650,21650,21650,21650,21650,0
20240408,103800,23409650,21650,21600,21650,21600,24
20240408,103700,22890250,21600,21600,21600,21600,80
20240408,103600,21162250,21650,21650,21650,21650,6
20240408,103500,21032350,21650,21650,21650,21650,0
20240408,103400,21032350,21650,21650,21650,21650,0
20240408,103300,21032350,21650,21650,21650,21650,0
20240408,103200,21032350,21650,21650,21650,21650,0
20240408,103100,21032350,21650,21650,21650,21650,0
20240408,103000,21032350,21650,21650,21650,21650,5
20240408,102900,20924100,21850,21850,21850,21850,0
20240408,102800,20924100,21850,21850,21850,21850,0
20240408,102700,20924100,21850,21850,21850,21850,0
20240408,102600,20924100,21850,21850,21850,21850,0
20240408,102500,20924100,21850,21850,21850,21850,0
20240408,102400,20924100,21850,21850,21850,21850,0
20240408,102300,20924100,21850,21850,21850,21850,0
20240408,102200,20924100,21850,21850,21850,21850,0
20240408,102100,20924100,21850,21850,21850,21850,0
20240408,102000,20924100,21850,21850,21850,21850,0
20240408,101900,20924100,21850,21850,21850,21850,0
20240408,101800,20924100,21850,21850,21850,21850,1
20240408,101700,20902250,21850,21850,21850,21850,0
20240408,101600,20902250,21850,21850,21850,21850,1
20240408,101500,20880400,21750,21750,21750,21750,0
20240408,101400,20880400,21750,21750,21750,21750,0
20240408,101300,20880400,21750,21750,21750,21750,0
20240408,101200,20880400,21750,21750,21750,21750,0
20240408,101100,20880400,21750,21750,21750,21750,0
20240408,101000,20880400,21750,21750,21750,21750,0
20240408,100900,20880400,21750,21750,21750,21750,0
20240408,100800,20880400,21750,21750,21750,21750,0
20240408,100700,20880400,21750,21750,21750,21750,0
20240408,100600,20880400,21750,21750,21750,21750,0
20240408,100500,20880400,21750,21750,21750,21750,0
20240408,100400,20880400,21750,21750,21750,21750,9
20240408,100300,20684650,21750,21750,21750,21750,10
20240408,100200,20467150,21750,21750,21750,21750,0
20240408,100100,20467150,21750,21750,21750,21750,0
20240408,100000,20467150,21750,21750,21750,21750,20
20240408,095900,20032150,21750,21750,21750,21750,0
20240408,095800,20032150,21750,21750,21750,21750,40
20240408,095700,19162150,21650,21650,21650,21650,90
20240408,095600,17213650,21750,21750,21750,21750,1
20240408,095500,17191900,21750,21750,21750,21750,30
20240408,095400,16539400,21750,21850,21850,21750,153
20240408,095300,13205250,22000,22000,22000,22000,0
20240408,095200,13205250,22000,22000,22000,22000,0
20240408,095100,13205250,22000,22000,22000,22000,0
20240408,095000,13205250,22000,22000,22000,22000,0
20240408,094900,13205250,22000,22000,22000,22000,0
20240408,094800,13205250,22000,22000,22000,22000,0
20240408,094700,13205250,22000,22000,22000,22000,0
20240408,094600,13205250,22000,22000,22000,22000,0
20240408,094500,13205250,22000,22000,22000,22000,0
20240408,094400,13205250,22000,22000,22000,22000,0
20240408,094300,13205250,22000,22000,22000,22000,0
20240408,094200,13205250,22000,22000,22000,22000,0
20240408,094100,13205250,22000,22000,22000,22000,20
20240408,094000,12765250,22000,22000,22000,22000,0
20240408,093900,12765250,22000,22000,22000,22000,0
20240408,093800,12765250,22000,22000,22000,22000,0
20240408,093700,12765250,22000,22000,22000,22000,60
20240408,093600,11445250,22050,22050,22050,22050,0
20240408,093500,11445250,22050,22050,22050,22050,3
20240408,093400,11379100,22050,22200,22200,22050,67
20240408,093300,9901450,22200,22200,22200,22200,0
20240408,093200,9901450,22200,22200,22200,22200,0
20240408,093100,9901450,22200,22200,22200,22200,0
20240408,093000,9901450,22200,22200,22200,22200,0
20240408,092900,9901450,22200,22200,22200,22200,0
20240408,092800,9901450,22200,22200,22200,22200,0
20240408,092700,9901450,22200,22200,22200,22200,0
20240408,092600,9901450,22200,22200,22200,22200,0
20240408,092500,9901450,22200,22200,22200,22200,445
20240408,092400,22450,22450,22450,22450,22450,0
20240408,092300,22450,22450,22450,22450,22450,0
20240408,092200,22450,22450,22450,22450,22450,0
20240408,092100,22450,22450,22450,22450,22450,0
20240408,092000,22450,22450,22450,22450,22450,0
20240408,091900,22450,22450,22450,22450,22450,0
20240408,091800,22450,22450,22450,22450,22450,0
20240408,091700,22450,22450,22450,22450,22450,0
20240408,091600,22450,22450,22450,22450,22450,0
20240408,091500,22450,22450,22450,22450,22450,0
20240408,091400,22450,22450,22450,22450,22450,0
20240408,091300,22450,22450,22450,22450,22450,0
20240408,091200,22450,22450,22450,22450,22450,0
20240408,091100,22450,22450,22450,22450,22450,0
20240408,091000,22450,22450,22450,22450,22450,0
20240408,090900,22450,22450,22450,22450,22450,0
20240408,090800,22450,22450,22450,22450,22450,0
20240408,090700,22450,22450,22450,22450,22450,0
20240408,090600,22450,22450,22450,22450,22450,1
20240408,090500,0,22200,22200,22200,22200,0
20240408,090400,0,22200,22200,22200,22200,0
20240408,090300,0,22200,22200,22200,22200,0
20240408,090200,0,22200,22200,22200,22200,0
20240408,090100,0,22200,22200,22200,22200,0
20240408,090000,0,22200,22200,22200,22200,0