KissMeData/044990/min/candle-20240416.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240416,191800,72672200,22850,22850,22850,22850,100
20240416,191700,72672200,22850,22850,22850,22850,0
20240416,191600,72672200,22850,22850,22850,22850,0
20240416,191500,72672200,22850,22850,22850,22850,0
20240416,191400,72672200,22850,22850,22850,22850,0
20240416,191300,72672200,22850,22850,22850,22850,0
20240416,191200,72672200,22850,22850,22850,22850,0
20240416,191100,72672200,22850,22850,22850,22850,0
20240416,191000,72672200,22850,22850,22850,22850,0
20240416,190900,72672200,22850,22850,22850,22850,0
20240416,190800,72672200,22850,22850,22850,22850,0
20240416,190700,72672200,22850,22850,22850,22850,0
20240416,190600,72672200,22850,22850,22850,22850,0
20240416,190500,72672200,22850,22850,22850,22850,0
20240416,190400,72672200,22850,22850,22850,22850,0
20240416,190300,72672200,22850,22850,22850,22850,0
20240416,190200,72672200,22850,22850,22850,22850,0
20240416,190100,72672200,22850,22850,22850,22850,0
20240416,190000,72672200,22850,22850,22850,22850,0
20240416,185900,72672200,22850,22850,22850,22850,0
20240416,185800,72672200,22850,22850,22850,22850,0
20240416,185700,72672200,22850,22850,22850,22850,0
20240416,185600,72672200,22850,22850,22850,22850,0
20240416,185500,72672200,22850,22850,22850,22850,0
20240416,185400,72672200,22850,22850,22850,22850,0
20240416,185300,72672200,22850,22850,22850,22850,0
20240416,185200,72672200,22850,22850,22850,22850,0
20240416,185100,72672200,22850,22850,22850,22850,0
20240416,185000,72672200,22850,22850,22850,22850,0
20240416,184900,72672200,22850,22850,22850,22850,0
20240416,184800,72672200,22850,22850,22850,22850,100
20240416,184700,72672200,22850,22850,22850,22850,0
20240416,184600,72672200,22850,22850,22850,22850,0
20240416,184500,72672200,22850,22850,22850,22850,0
20240416,184400,72672200,22850,22850,22850,22850,0
20240416,184300,72672200,22850,22850,22850,22850,0
20240416,184200,72672200,22850,22850,22850,22850,0
20240416,184100,72672200,22850,22850,22850,22850,0
20240416,184000,72672200,22850,22850,22850,22850,0
20240416,183900,72672200,22850,22850,22850,22850,0
20240416,183800,72672200,22850,22850,22850,22850,0
20240416,183700,72672200,22850,22850,22850,22850,0
20240416,183600,72672200,22850,22850,22850,22850,0
20240416,183500,72672200,22850,22850,22850,22850,0
20240416,183400,72672200,22850,22850,22850,22850,0
20240416,183300,72672200,22850,22850,22850,22850,0
20240416,183200,72672200,22850,22850,22850,22850,0
20240416,183100,72672200,22850,22850,22850,22850,0
20240416,183000,72672200,22850,22850,22850,22850,0
20240416,182900,72672200,22850,22850,22850,22850,0
20240416,182800,72672200,22850,22850,22850,22850,0
20240416,182700,72672200,22850,22850,22850,22850,0
20240416,182600,72672200,22850,22850,22850,22850,0
20240416,182500,72672200,22850,22850,22850,22850,0
20240416,182400,72672200,22850,22850,22850,22850,0
20240416,182300,72672200,22850,22850,22850,22850,0
20240416,182200,72672200,22850,22850,22850,22850,0
20240416,182100,72672200,22850,22850,22850,22850,0
20240416,182000,72672200,22850,22850,22850,22850,0
20240416,181900,72672200,22850,22850,22850,22850,0
20240416,181800,72672200,22850,22850,22850,22850,100
20240416,181700,72672200,22850,22850,22850,22850,0
20240416,181600,72672200,22850,22850,22850,22850,0
20240416,181500,72672200,22850,22850,22850,22850,0
20240416,181400,72672200,22850,22850,22850,22850,0
20240416,181300,72672200,22850,22850,22850,22850,0
20240416,181200,72672200,22850,22850,22850,22850,0
20240416,181100,72672200,22850,22850,22850,22850,0
20240416,181000,72672200,22850,22850,22850,22850,0
20240416,180900,72672200,22850,22850,22850,22850,0
20240416,180800,72672200,22850,22850,22850,22850,0
20240416,180700,72672200,22850,22850,22850,22850,0
20240416,180600,72672200,22850,22850,22850,22850,0
20240416,180500,72672200,22850,22850,22850,22850,0
20240416,180400,72672200,22850,22850,22850,22850,0
20240416,180300,72672200,22850,22850,22850,22850,0
20240416,180200,72672200,22850,22850,22850,22850,0
20240416,180100,72672200,22850,22850,22850,22850,0
20240416,180000,72672200,22850,22850,22850,22850,0
20240416,175900,72672200,22850,22850,22850,22850,0
20240416,175800,72672200,22850,22850,22850,22850,0
20240416,175700,72672200,22850,22850,22850,22850,0
20240416,175600,72672200,22850,22850,22850,22850,0
20240416,175500,72672200,22850,22850,22850,22850,0
20240416,175400,72672200,22850,22850,22850,22850,0
20240416,175300,72672200,22850,22850,22850,22850,0
20240416,175200,72672200,22850,22850,22850,22850,0
20240416,175100,72672200,22850,22850,22850,22850,0
20240416,175000,72672200,22850,22850,22850,22850,0
20240416,174900,72672200,22850,22850,22850,22850,0
20240416,174800,72672200,22850,22850,22850,22850,100
20240416,174700,72672200,22850,22850,22850,22850,0
20240416,174600,72672200,22850,22850,22850,22850,0
20240416,174500,72672200,22850,22850,22850,22850,0
20240416,174400,72672200,22850,22850,22850,22850,0
20240416,174300,72672200,22850,22850,22850,22850,0
20240416,174200,72672200,22850,22850,22850,22850,0
20240416,174100,72672200,22850,22850,22850,22850,0
20240416,174000,72672200,22850,22850,22850,22850,0
20240416,173900,72672200,22850,22850,22850,22850,0
20240416,173800,72672200,22850,22850,22850,22850,0
20240416,173700,72672200,22850,22850,22850,22850,0
20240416,173600,72672200,22850,22850,22850,22850,0
20240416,173500,72672200,22850,22850,22850,22850,0
20240416,173400,72672200,22850,22850,22850,22850,0
20240416,173300,72672200,22850,22850,22850,22850,0
20240416,173200,72672200,22850,22850,22850,22850,0
20240416,173100,72672200,22850,22850,22850,22850,0
20240416,173000,72672200,22850,22850,22850,22850,0
20240416,172900,72672200,22850,22850,22850,22850,0
20240416,172800,72672200,22850,22850,22850,22850,0
20240416,172700,72672200,22850,22850,22850,22850,0
20240416,172600,72672200,22850,22850,22850,22850,0
20240416,172500,72672200,22850,22850,22850,22850,0
20240416,172400,72672200,22850,22850,22850,22850,0
20240416,172300,72672200,22850,22850,22850,22850,0
20240416,172200,72672200,22850,22850,22850,22850,0
20240416,172100,72672200,22850,22850,22850,22850,0
20240416,172000,72672200,22850,22850,22850,22850,0
20240416,171900,72672200,22850,22850,22850,22850,0
20240416,171800,72672200,22850,22850,22850,22850,100
20240416,171700,72672200,22850,22850,22850,22850,0
20240416,171600,72672200,22850,22850,22850,22850,0
20240416,171500,72672200,22850,22850,22850,22850,0
20240416,171400,72672200,22850,22850,22850,22850,0
20240416,171300,72672200,22850,22850,22850,22850,0
20240416,171200,72672200,22850,22850,22850,22850,0
20240416,171100,72672200,22850,22850,22850,22850,0
20240416,171000,72672200,22850,22850,22850,22850,0
20240416,170900,72672200,22850,22850,22850,22850,0
20240416,170800,72672200,22850,22850,22850,22850,0
20240416,170700,72672200,22850,22850,22850,22850,0
20240416,170600,72672200,22850,22850,22850,22850,0
20240416,170500,72672200,22850,22850,22850,22850,0
20240416,170400,72672200,22850,22850,22850,22850,0
20240416,170300,72672200,22850,22850,22850,22850,0
20240416,170200,72672200,22850,22850,22850,22850,0
20240416,170100,72672200,22850,22850,22850,22850,0
20240416,170000,72672200,22850,22850,22850,22850,0
20240416,165900,72672200,22850,22850,22850,22850,0
20240416,165800,72672200,22850,22850,22850,22850,0
20240416,165700,72672200,22850,22850,22850,22850,0
20240416,165600,72672200,22850,22850,22850,22850,0
20240416,165500,72672200,22850,22850,22850,22850,0
20240416,165400,72672200,22850,22850,22850,22850,0
20240416,165300,72672200,22850,22850,22850,22850,0
20240416,165200,72672200,22850,22850,22850,22850,0
20240416,165100,72672200,22850,22850,22850,22850,0
20240416,165000,72672200,22850,22850,22850,22850,0
20240416,164900,72672200,22850,22850,22850,22850,0
20240416,164800,72672200,22850,22850,22850,22850,100
20240416,164700,72672200,22850,22850,22850,22850,0
20240416,164600,72672200,22850,22850,22850,22850,0
20240416,164500,72672200,22850,22850,22850,22850,0
20240416,164400,72672200,22850,22850,22850,22850,0
20240416,164300,72672200,22850,22850,22850,22850,0
20240416,164200,72672200,22850,22850,22850,22850,0
20240416,164100,72672200,22850,22850,22850,22850,0
20240416,164000,72672200,22850,22850,22850,22850,0
20240416,163900,72672200,22850,22850,22850,22850,0
20240416,163800,72672200,22850,22850,22850,22850,0
20240416,163700,72672200,22850,22850,22850,22850,0
20240416,163600,72672200,22850,22850,22850,22850,0
20240416,163500,72672200,22850,22850,22850,22850,0
20240416,163400,72672200,22850,22850,22850,22850,0
20240416,163300,72672200,22850,22850,22850,22850,0
20240416,163200,72672200,22850,22850,22850,22850,0
20240416,163100,72672200,22850,22850,22850,22850,0
20240416,163000,72672200,22850,22850,22850,22850,0
20240416,162900,72672200,22850,22850,22850,22850,0
20240416,162800,72672200,22850,22850,22850,22850,0
20240416,162700,72672200,22850,22850,22850,22850,0
20240416,162600,72672200,22850,22850,22850,22850,0
20240416,162500,72672200,22850,22850,22850,22850,0
20240416,162400,72672200,22850,22850,22850,22850,0
20240416,162300,72672200,22850,22850,22850,22850,0
20240416,162200,72672200,22850,22850,22850,22850,0
20240416,162100,72672200,22850,22850,22850,22850,0
20240416,162000,72672200,22850,22850,22850,22850,0
20240416,161900,72672200,22850,22850,22850,22850,0
20240416,161800,72672200,22850,22850,22850,22850,100
20240416,161700,72672200,22850,22850,22850,22850,0
20240416,161600,72672200,22850,22850,22850,22850,0
20240416,161500,72672200,22850,22850,22850,22850,0
20240416,161400,72672200,22850,22850,22850,22850,0
20240416,161300,72672200,22850,22850,22850,22850,0
20240416,161200,72672200,22850,22850,22850,22850,0
20240416,161100,72672200,22850,22850,22850,22850,0
20240416,161000,72672200,22850,22850,22850,22850,0
20240416,160900,72672200,22850,22850,22850,22850,0
20240416,160800,72672200,22850,22850,22850,22850,0
20240416,160700,72672200,22850,22850,22850,22850,0
20240416,160600,72672200,22850,22850,22850,22850,0
20240416,160500,72672200,22850,22850,22850,22850,0
20240416,160400,72672200,22850,22850,22850,22850,0
20240416,160300,72672200,22850,22850,22850,22850,0
20240416,160200,72672200,22850,22850,22850,22850,0
20240416,160100,72672200,22850,22850,22850,22850,0
20240416,160000,72672200,22850,22850,22850,22850,0
20240416,155900,72672200,22850,22850,22850,22850,0
20240416,155800,72672200,22850,22850,22850,22850,0
20240416,155700,72672200,22850,22850,22850,22850,0
20240416,155600,72672200,22850,22850,22850,22850,0
20240416,155500,72672200,22850,22850,22850,22850,0
20240416,155400,72672200,22850,22850,22850,22850,0
20240416,155300,72672200,22850,22850,22850,22850,0
20240416,155200,72672200,22850,22850,22850,22850,0
20240416,155100,72672200,22850,22850,22850,22850,0
20240416,155000,72672200,22850,22850,22850,22850,0
20240416,154900,72672200,22850,22850,22850,22850,0
20240416,154800,72672200,22850,22850,22850,22850,100
20240416,154700,72672200,22850,22850,22850,22850,0
20240416,154600,72672200,22850,22850,22850,22850,0
20240416,154500,72672200,22850,22850,22850,22850,0
20240416,154400,72672200,22850,22850,22850,22850,0
20240416,154300,72672200,22850,22850,22850,22850,0
20240416,154200,72672200,22850,22850,22850,22850,0
20240416,154100,72672200,22850,22850,22850,22850,0
20240416,154000,72672200,22850,22850,22850,22850,0
20240416,153900,72672200,22850,22850,22850,22850,0
20240416,153800,72672200,22850,22850,22850,22850,0
20240416,153700,72672200,22850,22850,22850,22850,0
20240416,153600,72672200,22850,22850,22850,22850,0
20240416,153500,72672200,22850,22850,22850,22850,0
20240416,153400,72672200,22850,22850,22850,22850,0
20240416,153300,72672200,22850,22850,22850,22850,0
20240416,153200,72672200,22850,22850,22850,22850,0
20240416,153100,72672200,22850,22850,22850,22850,0
20240416,153000,72672200,22850,22850,22850,22850,0
20240416,152900,72672200,22850,22850,22850,22850,0
20240416,152800,72672200,22850,22850,22850,22850,0
20240416,152700,72672200,22850,22850,22850,22850,0
20240416,152600,72672200,22850,22850,22850,22850,0
20240416,152500,72672200,22850,22850,22850,22850,0
20240416,152400,72672200,22850,22850,22850,22850,0
20240416,152300,72672200,22850,22850,22850,22850,0
20240416,152200,72672200,22850,22850,22850,22850,0
20240416,152100,72672200,22850,22850,22850,22850,0
20240416,152000,72672200,22850,22850,22850,22850,0
20240416,151900,72672200,22850,22850,22850,22850,0
20240416,151800,72672200,22850,22850,22850,22850,0
20240416,151700,72672200,22850,22850,22850,22850,0
20240416,151600,72672200,22850,22850,22850,22850,0
20240416,151500,72672200,22850,22850,22850,22850,0
20240416,151400,72672200,22850,22850,22850,22850,0
20240416,151300,72672200,22850,22850,22850,22850,0
20240416,151200,72672200,22850,22850,22850,22850,0
20240416,151100,72672200,22850,22850,22850,22850,0
20240416,151000,72672200,22850,22850,22850,22850,0
20240416,150900,72672200,22850,22850,22850,22850,0
20240416,150800,72672200,22850,22850,22850,22850,0
20240416,150700,72672200,22850,22850,22850,22850,0
20240416,150600,72672200,22850,22850,22850,22850,0
20240416,150500,72672200,22850,22850,22850,22850,0
20240416,150400,72672200,22850,22850,22850,22850,0
20240416,150300,72672200,22850,22850,22850,22850,0
20240416,150200,72672200,22850,22850,22850,22850,0
20240416,150100,72672200,22850,22850,22850,22850,0
20240416,150000,72672200,22850,22850,22850,22850,0
20240416,145900,72672200,22850,22850,22850,22850,0
20240416,145800,72672200,22850,22850,22850,22850,0
20240416,145700,72672200,22850,22850,22850,22850,0
20240416,145600,72672200,22850,22850,22850,22850,0
20240416,145500,72672200,22850,22850,22850,22850,0
20240416,145400,72672200,22850,22850,22850,22850,0
20240416,145300,72672200,22850,22850,22850,22850,0
20240416,145200,72672200,22850,22850,22850,22850,0
20240416,145100,72672200,22850,22850,22850,22850,0
20240416,145000,72672200,22850,22850,22850,22850,0
20240416,144900,72672200,22850,22850,22850,22850,0
20240416,144800,72672200,22850,22850,22850,22850,0
20240416,144700,72672200,22850,22850,22850,22850,0
20240416,144600,72672200,22850,22850,22850,22850,0
20240416,144500,72672200,22850,22850,22850,22850,0
20240416,144400,72672200,22850,22850,22850,22850,0
20240416,144300,72672200,22850,22850,22850,22850,0
20240416,144200,72672200,22850,22850,22850,22850,0
20240416,144100,72672200,22850,22850,22850,22850,0
20240416,144000,72672200,22850,22850,22850,22850,0
20240416,143900,72672200,22850,22850,22850,22850,0
20240416,143800,72672200,22850,22850,22850,22850,100
20240416,143700,70387200,22900,22900,22900,22900,0
20240416,143600,70387200,22900,22900,22900,22900,0
20240416,143500,70387200,22900,22900,22900,22900,0
20240416,143400,70387200,22900,22900,22900,22900,0
20240416,143300,70387200,22900,22900,22900,22900,0
20240416,143200,70387200,22900,22900,22900,22900,0
20240416,143100,70387200,22900,22900,22900,22900,0
20240416,143000,70387200,22900,22900,22900,22900,0
20240416,142900,70387200,22900,22900,22900,22900,0
20240416,142800,70387200,22900,22900,22900,22900,0
20240416,142700,70387200,22900,22900,22900,22900,0
20240416,142600,70387200,22900,22900,22900,22900,0
20240416,142500,70387200,22900,22900,22900,22900,0
20240416,142400,70387200,22900,22900,22900,22900,0
20240416,142300,70387200,22900,22900,22900,22900,0
20240416,142200,70387200,22900,22900,22900,22900,0
20240416,142100,70387200,22900,22900,22900,22900,0
20240416,142000,70387200,22900,22900,22900,22900,0
20240416,141900,70387200,22900,22900,22900,22900,0
20240416,141800,70387200,22900,22900,22900,22900,0
20240416,141700,70387200,22900,22900,22900,22900,0
20240416,141600,70387200,22900,22900,22900,22900,0
20240416,141500,70387200,22900,22900,22900,22900,0
20240416,141400,70387200,22900,22900,22900,22900,0
20240416,141300,70387200,22900,22900,22900,22900,0
20240416,141200,70387200,22900,22900,22900,22900,0
20240416,141100,70387200,22900,22900,22900,22900,0
20240416,141000,70387200,22900,22900,22900,22900,0
20240416,140900,70387200,22900,22900,22900,22900,0
20240416,140800,70387200,22900,22900,22900,22900,0
20240416,140700,70387200,22900,22900,22900,22900,0
20240416,140600,70387200,22900,22900,22900,22900,0
20240416,140500,70387200,22900,22900,22900,22900,0
20240416,140400,70387200,22900,22900,22900,22900,0
20240416,140300,70387200,22900,22900,22900,22900,0
20240416,140200,70387200,22900,22900,22900,22900,0
20240416,140100,70387200,22900,22900,22900,22900,0
20240416,140000,70387200,22900,22900,22900,22900,0
20240416,135900,70387200,22900,22900,22900,22900,0
20240416,135800,70387200,22900,22900,22900,22900,0
20240416,135700,70387200,22900,22900,22900,22900,0
20240416,135600,70387200,22900,22900,22900,22900,0
20240416,135500,70387200,22900,22900,22900,22900,0
20240416,135400,70387200,22900,22900,22900,22900,0
20240416,135300,70387200,22900,22900,22900,22900,0
20240416,135200,70387200,22900,22900,22900,22900,0
20240416,135100,70387200,22900,22900,22900,22900,0
20240416,135000,70387200,22900,22900,22900,22900,0
20240416,134900,70387200,22900,22900,22900,22900,0
20240416,134800,70387200,22900,22900,22900,22900,0
20240416,134700,70387200,22900,22900,22900,22900,0
20240416,134600,70387200,22900,22900,22900,22900,0
20240416,134500,70387200,22900,22900,22900,22900,0
20240416,134400,70387200,22900,22900,22900,22900,0
20240416,134300,70387200,22900,22900,22900,22900,0
20240416,134200,70387200,22900,22900,22900,22900,0
20240416,134100,70387200,22900,22900,22900,22900,0
20240416,134000,70387200,22900,22900,22900,22900,0
20240416,133900,70387200,22900,22900,22900,22900,0
20240416,133800,70387200,22900,22900,22900,22900,0
20240416,133700,70387200,22900,22900,22900,22900,0
20240416,133600,70387200,22900,22900,22900,22900,0
20240416,133500,70387200,22900,22900,22900,22900,0
20240416,133400,70387200,22900,22900,22900,22900,0
20240416,133300,70387200,22900,22900,22900,22900,0
20240416,133200,70387200,22900,22900,22900,22900,0
20240416,133100,70387200,22900,22900,22900,22900,0
20240416,133000,70387200,22900,22900,22900,22900,0
20240416,132900,70387200,22900,22900,22900,22900,0
20240416,132800,70387200,22900,22900,22900,22900,0
20240416,132700,70387200,22900,22900,22900,22900,0
20240416,132600,70387200,22900,22900,22900,22900,0
20240416,132500,70387200,22900,22900,22900,22900,0
20240416,132400,70387200,22900,22900,22900,22900,0
20240416,132300,70387200,22900,22900,22900,22900,0
20240416,132200,70387200,22900,22900,22900,22900,0
20240416,132100,70387200,22900,22900,22900,22900,0
20240416,132000,70387200,22900,22900,22900,22900,0
20240416,131900,70387200,22900,22900,22900,22900,0
20240416,131800,70387200,22900,22900,22900,22900,0
20240416,131700,70387200,22900,22900,22900,22900,0
20240416,131600,70387200,22900,22900,22900,22900,0
20240416,131500,70387200,22900,22900,22900,22900,0
20240416,131400,70387200,22900,22900,22900,22900,0
20240416,131300,70387200,22900,22900,22900,22900,0
20240416,131200,70387200,22900,22900,22900,22900,0
20240416,131100,70387200,22900,22900,22900,22900,0
20240416,131000,70387200,22900,22900,22900,22900,0
20240416,130900,70387200,22900,22900,22900,22900,0
20240416,130800,70387200,22900,22900,22900,22900,0
20240416,130700,70387200,22900,22900,22900,22900,0
20240416,130600,70387200,22900,22900,22900,22900,0
20240416,130500,70387200,22900,22900,22900,22900,0
20240416,130400,70387200,22900,22900,22900,22900,0
20240416,130300,70387200,22900,22900,22900,22900,0
20240416,130200,70387200,22900,22900,22900,22900,0
20240416,130100,70387200,22900,22900,22900,22900,0
20240416,130000,70387200,22900,22900,22900,22900,0
20240416,125900,70387200,22900,22900,22900,22900,0
20240416,125800,70387200,22900,22900,22900,22900,0
20240416,125700,70387200,22900,22900,22900,22900,0
20240416,125600,70387200,22900,22900,22900,22900,0
20240416,125500,70387200,22900,22900,22900,22900,0
20240416,125400,70387200,22900,22900,22900,22900,0
20240416,125300,70387200,22900,22900,22900,22900,0
20240416,125200,70387200,22900,22900,22900,22900,0
20240416,125100,70387200,22900,22900,22900,22900,0
20240416,125000,70387200,22900,22900,22900,22900,1
20240416,124900,70364300,22000,22000,22000,22000,0
20240416,124800,70364300,22000,22000,22000,22000,0
20240416,124700,70364300,22000,22000,22000,22000,0
20240416,124600,70364300,22000,22000,22000,22000,0
20240416,124500,70364300,22000,22000,22000,22000,0
20240416,124400,70364300,22000,22000,22000,22000,0
20240416,124300,70364300,22000,22000,22000,22000,0
20240416,124200,70364300,22000,22000,22000,22000,0
20240416,124100,70364300,22000,22000,22000,22000,0
20240416,124000,70364300,22000,22000,22000,22000,0
20240416,123900,70364300,22000,22000,22000,22000,0
20240416,123800,70364300,22000,22000,22000,22000,0
20240416,123700,70364300,22000,22000,22000,22000,0
20240416,123600,70364300,22000,22000,22000,22000,0
20240416,123500,70364300,22000,22000,22000,22000,0
20240416,123400,70364300,22000,22000,22000,22000,0
20240416,123300,70364300,22000,22000,22000,22000,0
20240416,123200,70364300,22000,22000,22000,22000,0
20240416,123100,70364300,22000,22000,22000,22000,0
20240416,123000,70364300,22000,22000,22000,22000,0
20240416,122900,70364300,22000,22000,22000,22000,0
20240416,122800,70364300,22000,22000,22000,22000,0
20240416,122700,70364300,22000,22000,22000,22000,0
20240416,122600,70364300,22000,22000,22000,22000,0
20240416,122500,70364300,22000,22000,22000,22000,0
20240416,122400,70364300,22000,22000,22000,22000,0
20240416,122300,70364300,22000,22000,22000,22000,0
20240416,122200,70364300,22000,22000,22000,22000,0
20240416,122100,70364300,22000,22000,22000,22000,0
20240416,122000,70364300,22000,22000,22000,22000,0
20240416,121900,70364300,22000,22000,22000,22000,0
20240416,121800,70364300,22000,22000,22000,22000,0
20240416,121700,70364300,22000,22000,22000,22000,0
20240416,121600,70364300,22000,22000,22000,22000,0
20240416,121500,70364300,22000,22000,22000,22000,0
20240416,121400,70364300,22000,22000,22000,22000,0
20240416,121300,70364300,22000,22000,22000,22000,0
20240416,121200,70364300,22000,22000,22000,22000,0
20240416,121100,70364300,22000,22000,22000,22000,0
20240416,121000,70364300,22000,22000,22000,22000,0
20240416,120900,70364300,22000,22000,22000,22000,0
20240416,120800,70364300,22000,22000,22000,22000,0
20240416,120700,70364300,22000,22000,22000,22000,0
20240416,120600,70364300,22000,22000,22000,22000,0
20240416,120500,70364300,22000,22000,22000,22000,0
20240416,120400,70364300,22000,22000,22000,22000,0
20240416,120300,70364300,22000,22000,22000,22000,0
20240416,120200,70364300,22000,22000,22000,22000,0
20240416,120100,70364300,22000,22000,22000,22000,0
20240416,120000,70364300,22000,22000,22000,22000,0
20240416,115900,70364300,22000,22000,22000,22000,0
20240416,115800,70364300,22000,22000,22000,22000,0
20240416,115700,70364300,22000,22000,22000,22000,0
20240416,115600,70364300,22000,22000,22000,22000,0
20240416,115500,70364300,22000,22000,22000,22000,0
20240416,115400,70364300,22000,22000,22000,22000,0
20240416,115300,70364300,22000,22000,22000,22000,0
20240416,115200,70364300,22000,22000,22000,22000,0
20240416,115100,70364300,22000,22000,22000,22000,0
20240416,115000,70364300,22000,22000,22000,22000,0
20240416,114900,70364300,22000,22000,22000,22000,0
20240416,114800,70364300,22000,22000,22000,22000,0
20240416,114700,70364300,22000,22000,22000,22000,0
20240416,114600,70364300,22000,22000,22000,22000,0
20240416,114500,70364300,22000,22000,22000,22000,0
20240416,114400,70364300,22000,22000,22000,22000,0
20240416,114300,70364300,22000,22000,22000,22000,0
20240416,114200,70364300,22000,22000,22000,22000,0
20240416,114100,70364300,22000,22000,22000,22000,0
20240416,114000,70364300,22000,22000,22000,22000,0
20240416,113900,70364300,22000,22000,22000,22000,0
20240416,113800,70364300,22000,22000,22000,22000,0
20240416,113700,70364300,22000,22000,22000,22000,0
20240416,113600,70364300,22000,22000,22000,22000,0
20240416,113500,70364300,22000,22000,22000,22000,0
20240416,113400,70364300,22000,22000,22000,22000,0
20240416,113300,70364300,22000,22000,22000,22000,0
20240416,113200,70364300,22000,22000,22000,22000,0
20240416,113100,70364300,22000,22000,22000,22000,0
20240416,113000,70364300,22000,22000,22000,22000,0
20240416,112900,70364300,22000,22000,22000,22000,0
20240416,112800,70364300,22000,22000,22000,22000,0
20240416,112700,70364300,22000,22000,22000,22000,0
20240416,112600,70364300,22000,22000,22000,22000,10
20240416,112500,70144300,22000,22000,22000,22000,0
20240416,112400,70144300,22000,22000,22000,22000,0
20240416,112300,70144300,22000,22000,22000,22000,0
20240416,112200,70144300,22000,22000,22000,22000,0
20240416,112100,70144300,22000,22000,22000,22000,1
20240416,112000,70122300,23400,23400,23400,23400,0
20240416,111900,70122300,23400,23400,23400,23400,0
20240416,111800,70122300,23400,23400,23400,23400,2
20240416,111700,70075500,23500,23500,23500,23500,0
20240416,111600,70075500,23500,23500,23500,23500,0
20240416,111500,70075500,23500,23500,23500,23500,0
20240416,111400,70075500,23500,23500,23500,23500,0
20240416,111300,70075500,23500,23500,23500,23500,0
20240416,111200,70075500,23500,23500,23500,23500,0
20240416,111100,70075500,23500,23500,23500,23500,0
20240416,111000,70075500,23500,23500,23500,23500,0
20240416,110900,70075500,23500,23500,23500,23500,0
20240416,110800,70075500,23500,23500,23500,23500,0
20240416,110700,70075500,23500,23500,23500,23500,0
20240416,110600,70075500,23500,23500,23500,23500,0
20240416,110500,70075500,23500,23500,23500,23500,0
20240416,110400,70075500,23500,23500,23500,23500,0
20240416,110300,70075500,23500,23500,23500,23500,0
20240416,110200,70075500,23500,23500,23500,23500,0
20240416,110100,70075500,23500,22400,23500,22400,3000
20240416,110000,201650,22400,22400,22400,22400,0
20240416,105900,201650,22400,22400,22400,22400,0
20240416,105800,201650,22400,22400,22400,22400,0
20240416,105700,201650,22400,22400,22400,22400,0
20240416,105600,201650,22400,22400,22400,22400,0
20240416,105500,201650,22400,22400,22400,22400,0
20240416,105400,201650,22400,22400,22400,22400,0
20240416,105300,201650,22400,22400,22400,22400,0
20240416,105200,201650,22400,22400,22400,22400,0
20240416,105100,201650,22400,22400,22400,22400,0
20240416,105000,201650,22400,22400,22400,22400,0
20240416,104900,201650,22400,22400,22400,22400,7
20240416,104800,44850,22400,22400,22400,22400,0
20240416,104700,44850,22400,22400,22400,22400,0
20240416,104600,44850,22400,22400,22400,22400,0
20240416,104500,44850,22400,22400,22400,22400,0
20240416,104400,44850,22400,22400,22400,22400,0
20240416,104300,44850,22400,22400,22400,22400,0
20240416,104200,44850,22400,22400,22400,22400,0
20240416,104100,44850,22400,22400,22400,22400,0
20240416,104000,44850,22400,22400,22400,22400,0
20240416,103900,44850,22400,22400,22400,22400,0
20240416,103800,44850,22400,22400,22400,22400,0
20240416,103700,44850,22400,22400,22400,22400,0
20240416,103600,44850,22400,22400,22400,22400,0
20240416,103500,44850,22400,22400,22400,22400,0
20240416,103400,44850,22400,22400,22400,22400,0
20240416,103300,44850,22400,22400,22400,22400,0
20240416,103200,44850,22400,22400,22400,22400,0
20240416,103100,44850,22400,22400,22400,22400,0
20240416,103000,44850,22400,22400,22400,22400,0
20240416,102900,44850,22400,22400,22400,22400,0
20240416,102800,44850,22400,22400,22400,22400,0
20240416,102700,44850,22400,22400,22400,22400,0
20240416,102600,44850,22400,22400,22400,22400,0
20240416,102500,44850,22400,22400,22400,22400,0
20240416,102400,44850,22400,22400,22400,22400,0
20240416,102300,44850,22400,22400,22400,22400,0
20240416,102200,44850,22400,22400,22400,22400,0
20240416,102100,44850,22400,22400,22400,22400,0
20240416,102000,44850,22400,22400,22400,22400,0
20240416,101900,44850,22400,22400,22400,22400,0
20240416,101800,44850,22400,22400,22400,22400,0
20240416,101700,44850,22400,22400,22400,22400,0
20240416,101600,44850,22400,22400,22400,22400,0
20240416,101500,44850,22400,22400,22400,22400,0
20240416,101400,44850,22400,22400,22400,22400,0
20240416,101300,44850,22400,22400,22400,22400,0
20240416,101200,44850,22400,22400,22400,22400,0
20240416,101100,44850,22400,22400,22400,22400,0
20240416,101000,44850,22400,22400,22400,22400,0
20240416,100900,44850,22400,22400,22400,22400,0
20240416,100800,44850,22400,22400,22400,22400,0
20240416,100700,44850,22400,22400,22400,22400,0
20240416,100600,44850,22400,22400,22400,22400,0
20240416,100500,44850,22400,22400,22400,22400,0
20240416,100400,44850,22400,22400,22400,22400,0
20240416,100300,44850,22400,22400,22400,22400,0
20240416,100200,44850,22400,22400,22400,22400,0
20240416,100100,44850,22400,22400,22400,22400,0
20240416,100000,44850,22400,22400,22400,22400,0
20240416,095900,44850,22400,22400,22400,22400,0
20240416,095800,44850,22400,22400,22400,22400,0
20240416,095700,44850,22400,22400,22400,22400,0
20240416,095600,44850,22400,22400,22400,22400,0
20240416,095500,44850,22400,22400,22400,22400,0
20240416,095400,44850,22400,22400,22400,22400,0
20240416,095300,44850,22400,22400,22400,22400,0
20240416,095200,44850,22400,22400,22400,22400,0
20240416,095100,44850,22400,22400,22400,22400,0
20240416,095000,44850,22400,22400,22400,22400,0
20240416,094900,44850,22400,22400,22400,22400,0
20240416,094800,44850,22400,22400,22400,22400,0
20240416,094700,44850,22400,22400,22400,22400,0
20240416,094600,44850,22400,22400,22400,22400,0
20240416,094500,44850,22400,22400,22400,22400,0
20240416,094400,44850,22400,22400,22400,22400,0
20240416,094300,44850,22400,22400,22400,22400,0
20240416,094200,44850,22400,22400,22400,22400,0
20240416,094100,44850,22400,22400,22400,22400,0
20240416,094000,44850,22400,22400,22400,22400,0
20240416,093900,44850,22400,22400,22400,22400,0
20240416,093800,44850,22400,22400,22400,22400,0
20240416,093700,44850,22400,22400,22400,22400,0
20240416,093600,44850,22400,22400,22400,22400,0
20240416,093500,44850,22400,22400,22400,22400,0
20240416,093400,44850,22400,22400,22400,22400,0
20240416,093300,44850,22400,22400,22400,22400,0
20240416,093200,44850,22400,22400,22400,22400,0
20240416,093100,44850,22400,22400,22400,22400,0
20240416,093000,44850,22400,22400,22400,22400,0
20240416,092900,44850,22400,22400,22400,22400,0
20240416,092800,44850,22400,22400,22400,22400,0
20240416,092700,44850,22400,22400,22400,22400,0
20240416,092600,44850,22400,22400,22400,22400,1
20240416,092500,22450,22450,22450,22450,22450,0
20240416,092400,22450,22450,22450,22450,22450,0
20240416,092300,22450,22450,22450,22450,22450,0
20240416,092200,22450,22450,22450,22450,22450,0
20240416,092100,22450,22450,22450,22450,22450,0
20240416,092000,22450,22450,22450,22450,22450,0
20240416,091900,22450,22450,22450,22450,22450,0
20240416,091800,22450,22450,22450,22450,22450,0
20240416,091700,22450,22450,22450,22450,22450,0
20240416,091600,22450,22450,22450,22450,22450,0
20240416,091500,22450,22450,22450,22450,22450,0
20240416,091400,22450,22450,22450,22450,22450,0
20240416,091300,22450,22450,22450,22450,22450,0
20240416,091200,22450,22450,22450,22450,22450,0
20240416,091100,22450,22450,22450,22450,22450,0
20240416,091000,22450,22450,22450,22450,22450,0
20240416,090900,22450,22450,22450,22450,22450,0
20240416,090800,22450,22450,22450,22450,22450,0
20240416,090700,22450,22450,22450,22450,22450,0
20240416,090600,22450,22450,22450,22450,22450,0
20240416,090500,22450,22450,22450,22450,22450,0
20240416,090400,22450,22450,22450,22450,22450,0
20240416,090300,22450,22450,22450,22450,22450,0
20240416,090200,22450,22450,22450,22450,22450,0
20240416,090100,22450,22450,22450,22450,22450,0
20240416,090000,22450,22450,22450,22450,22450,1