KissMeData/044990/min/candle-20240418.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240418,191900,117423050,22750,22750,22750,22750,2
20240418,191800,117423050,22750,22750,22750,22750,0
20240418,191700,117423050,22750,22750,22750,22750,0
20240418,191600,117423050,22750,22750,22750,22750,0
20240418,191500,117423050,22750,22750,22750,22750,0
20240418,191400,117423050,22750,22750,22750,22750,0
20240418,191300,117423050,22750,22750,22750,22750,0
20240418,191200,117423050,22750,22750,22750,22750,0
20240418,191100,117423050,22750,22750,22750,22750,0
20240418,191000,117423050,22750,22750,22750,22750,0
20240418,190900,117423050,22750,22750,22750,22750,0
20240418,190800,117423050,22750,22750,22750,22750,0
20240418,190700,117423050,22750,22750,22750,22750,0
20240418,190600,117423050,22750,22750,22750,22750,0
20240418,190500,117423050,22750,22750,22750,22750,0
20240418,190400,117423050,22750,22750,22750,22750,0
20240418,190300,117423050,22750,22750,22750,22750,0
20240418,190200,117423050,22750,22750,22750,22750,0
20240418,190100,117423050,22750,22750,22750,22750,0
20240418,190000,117423050,22750,22750,22750,22750,0
20240418,185900,117423050,22750,22750,22750,22750,0
20240418,185800,117423050,22750,22750,22750,22750,0
20240418,185700,117423050,22750,22750,22750,22750,0
20240418,185600,117423050,22750,22750,22750,22750,0
20240418,185500,117423050,22750,22750,22750,22750,0
20240418,185400,117423050,22750,22750,22750,22750,0
20240418,185300,117423050,22750,22750,22750,22750,0
20240418,185200,117423050,22750,22750,22750,22750,0
20240418,185100,117423050,22750,22750,22750,22750,0
20240418,185000,117423050,22750,22750,22750,22750,0
20240418,184900,117423050,22750,22750,22750,22750,2
20240418,184800,117423050,22750,22750,22750,22750,0
20240418,184700,117423050,22750,22750,22750,22750,0
20240418,184600,117423050,22750,22750,22750,22750,0
20240418,184500,117423050,22750,22750,22750,22750,0
20240418,184400,117423050,22750,22750,22750,22750,0
20240418,184300,117423050,22750,22750,22750,22750,0
20240418,184200,117423050,22750,22750,22750,22750,0
20240418,184100,117423050,22750,22750,22750,22750,0
20240418,184000,117423050,22750,22750,22750,22750,0
20240418,183900,117423050,22750,22750,22750,22750,0
20240418,183800,117423050,22750,22750,22750,22750,0
20240418,183700,117423050,22750,22750,22750,22750,0
20240418,183600,117423050,22750,22750,22750,22750,0
20240418,183500,117423050,22750,22750,22750,22750,0
20240418,183400,117423050,22750,22750,22750,22750,0
20240418,183300,117423050,22750,22750,22750,22750,0
20240418,183200,117423050,22750,22750,22750,22750,0
20240418,183100,117423050,22750,22750,22750,22750,0
20240418,183000,117423050,22750,22750,22750,22750,0
20240418,182900,117423050,22750,22750,22750,22750,0
20240418,182800,117423050,22750,22750,22750,22750,0
20240418,182700,117423050,22750,22750,22750,22750,0
20240418,182600,117423050,22750,22750,22750,22750,0
20240418,182500,117423050,22750,22750,22750,22750,0
20240418,182400,117423050,22750,22750,22750,22750,0
20240418,182300,117423050,22750,22750,22750,22750,0
20240418,182200,117423050,22750,22750,22750,22750,0
20240418,182100,117423050,22750,22750,22750,22750,0
20240418,182000,117423050,22750,22750,22750,22750,0
20240418,181900,117423050,22750,22750,22750,22750,2
20240418,181800,117423050,22750,22750,22750,22750,0
20240418,181700,117423050,22750,22750,22750,22750,0
20240418,181600,117423050,22750,22750,22750,22750,0
20240418,181500,117423050,22750,22750,22750,22750,0
20240418,181400,117423050,22750,22750,22750,22750,0
20240418,181300,117423050,22750,22750,22750,22750,0
20240418,181200,117423050,22750,22750,22750,22750,0
20240418,181100,117423050,22750,22750,22750,22750,0
20240418,181000,117423050,22750,22750,22750,22750,0
20240418,180900,117423050,22750,22750,22750,22750,0
20240418,180800,117423050,22750,22750,22750,22750,0
20240418,180700,117423050,22750,22750,22750,22750,0
20240418,180600,117423050,22750,22750,22750,22750,0
20240418,180500,117423050,22750,22750,22750,22750,0
20240418,180400,117423050,22750,22750,22750,22750,0
20240418,180300,117423050,22750,22750,22750,22750,0
20240418,180200,117423050,22750,22750,22750,22750,0
20240418,180100,117423050,22750,22750,22750,22750,0
20240418,180000,117423050,22750,22750,22750,22750,0
20240418,175900,117423050,22750,22750,22750,22750,0
20240418,175800,117423050,22750,22750,22750,22750,0
20240418,175700,117423050,22750,22750,22750,22750,0
20240418,175600,117423050,22750,22750,22750,22750,0
20240418,175500,117423050,22750,22750,22750,22750,0
20240418,175400,117423050,22750,22750,22750,22750,0
20240418,175300,117423050,22750,22750,22750,22750,0
20240418,175200,117423050,22750,22750,22750,22750,0
20240418,175100,117423050,22750,22750,22750,22750,0
20240418,175000,117423050,22750,22750,22750,22750,0
20240418,174900,117423050,22750,22750,22750,22750,2
20240418,174800,117423050,22750,22750,22750,22750,0
20240418,174700,117423050,22750,22750,22750,22750,0
20240418,174600,117423050,22750,22750,22750,22750,0
20240418,174500,117423050,22750,22750,22750,22750,0
20240418,174400,117423050,22750,22750,22750,22750,0
20240418,174300,117423050,22750,22750,22750,22750,0
20240418,174200,117423050,22750,22750,22750,22750,0
20240418,174100,117423050,22750,22750,22750,22750,0
20240418,174000,117423050,22750,22750,22750,22750,0
20240418,173900,117423050,22750,22750,22750,22750,0
20240418,173800,117423050,22750,22750,22750,22750,0
20240418,173700,117423050,22750,22750,22750,22750,0
20240418,173600,117423050,22750,22750,22750,22750,0
20240418,173500,117423050,22750,22750,22750,22750,0
20240418,173400,117423050,22750,22750,22750,22750,0
20240418,173300,117423050,22750,22750,22750,22750,0
20240418,173200,117423050,22750,22750,22750,22750,0
20240418,173100,117423050,22750,22750,22750,22750,0
20240418,173000,117423050,22750,22750,22750,22750,0
20240418,172900,117423050,22750,22750,22750,22750,0
20240418,172800,117423050,22750,22750,22750,22750,0
20240418,172700,117423050,22750,22750,22750,22750,0
20240418,172600,117423050,22750,22750,22750,22750,0
20240418,172500,117423050,22750,22750,22750,22750,0
20240418,172400,117423050,22750,22750,22750,22750,0
20240418,172300,117423050,22750,22750,22750,22750,0
20240418,172200,117423050,22750,22750,22750,22750,0
20240418,172100,117423050,22750,22750,22750,22750,0
20240418,172000,117423050,22750,22750,22750,22750,0
20240418,171900,117423050,22750,22750,22750,22750,2
20240418,171800,117423050,22750,22750,22750,22750,0
20240418,171700,117423050,22750,22750,22750,22750,0
20240418,171600,117423050,22750,22750,22750,22750,0
20240418,171500,117423050,22750,22750,22750,22750,0
20240418,171400,117423050,22750,22750,22750,22750,0
20240418,171300,117423050,22750,22750,22750,22750,0
20240418,171200,117423050,22750,22750,22750,22750,0
20240418,171100,117423050,22750,22750,22750,22750,0
20240418,171000,117423050,22750,22750,22750,22750,0
20240418,170900,117423050,22750,22750,22750,22750,0
20240418,170800,117423050,22750,22750,22750,22750,0
20240418,170700,117423050,22750,22750,22750,22750,0
20240418,170600,117423050,22750,22750,22750,22750,0
20240418,170500,117423050,22750,22750,22750,22750,0
20240418,170400,117423050,22750,22750,22750,22750,0
20240418,170300,117423050,22750,22750,22750,22750,0
20240418,170200,117423050,22750,22750,22750,22750,0
20240418,170100,117423050,22750,22750,22750,22750,0
20240418,170000,117423050,22750,22750,22750,22750,0
20240418,165900,117423050,22750,22750,22750,22750,0
20240418,165800,117423050,22750,22750,22750,22750,0
20240418,165700,117423050,22750,22750,22750,22750,0
20240418,165600,117423050,22750,22750,22750,22750,0
20240418,165500,117423050,22750,22750,22750,22750,0
20240418,165400,117423050,22750,22750,22750,22750,0
20240418,165300,117423050,22750,22750,22750,22750,0
20240418,165200,117423050,22750,22750,22750,22750,0
20240418,165100,117423050,22750,22750,22750,22750,0
20240418,165000,117423050,22750,22750,22750,22750,0
20240418,164900,117423050,22750,22750,22750,22750,2
20240418,164800,117423050,22750,22750,22750,22750,0
20240418,164700,117423050,22750,22750,22750,22750,0
20240418,164600,117423050,22750,22750,22750,22750,0
20240418,164500,117423050,22750,22750,22750,22750,0
20240418,164400,117423050,22750,22750,22750,22750,0
20240418,164300,117423050,22750,22750,22750,22750,0
20240418,164200,117423050,22750,22750,22750,22750,0
20240418,164100,117423050,22750,22750,22750,22750,0
20240418,164000,117423050,22750,22750,22750,22750,0
20240418,163900,117423050,22750,22750,22750,22750,0
20240418,163800,117423050,22750,22750,22750,22750,0
20240418,163700,117423050,22750,22750,22750,22750,0
20240418,163600,117423050,22750,22750,22750,22750,0
20240418,163500,117423050,22750,22750,22750,22750,0
20240418,163400,117423050,22750,22750,22750,22750,0
20240418,163300,117423050,22750,22750,22750,22750,0
20240418,163200,117423050,22750,22750,22750,22750,0
20240418,163100,117423050,22750,22750,22750,22750,0
20240418,163000,117423050,22750,22750,22750,22750,0
20240418,162900,117423050,22750,22750,22750,22750,0
20240418,162800,117423050,22750,22750,22750,22750,0
20240418,162700,117423050,22750,22750,22750,22750,0
20240418,162600,117423050,22750,22750,22750,22750,0
20240418,162500,117423050,22750,22750,22750,22750,0
20240418,162400,117423050,22750,22750,22750,22750,0
20240418,162300,117423050,22750,22750,22750,22750,0
20240418,162200,117423050,22750,22750,22750,22750,0
20240418,162100,117423050,22750,22750,22750,22750,0
20240418,162000,117423050,22750,22750,22750,22750,0
20240418,161900,117423050,22750,22750,22750,22750,2
20240418,161800,117423050,22750,22750,22750,22750,0
20240418,161700,117423050,22750,22750,22750,22750,0
20240418,161600,117423050,22750,22750,22750,22750,0
20240418,161500,117423050,22750,22750,22750,22750,0
20240418,161400,117423050,22750,22750,22750,22750,0
20240418,161300,117423050,22750,22750,22750,22750,0
20240418,161200,117423050,22750,22750,22750,22750,0
20240418,161100,117423050,22750,22750,22750,22750,0
20240418,161000,117423050,22750,22750,22750,22750,0
20240418,160900,117423050,22750,22750,22750,22750,0
20240418,160800,117423050,22750,22750,22750,22750,0
20240418,160700,117423050,22750,22750,22750,22750,0
20240418,160600,117423050,22750,22750,22750,22750,0
20240418,160500,117423050,22750,22750,22750,22750,0
20240418,160400,117423050,22750,22750,22750,22750,0
20240418,160300,117423050,22750,22750,22750,22750,0
20240418,160200,117423050,22750,22750,22750,22750,0
20240418,160100,117423050,22750,22750,22750,22750,0
20240418,160000,117423050,22750,22750,22750,22750,0
20240418,155900,117423050,22750,22750,22750,22750,0
20240418,155800,117423050,22750,22750,22750,22750,0
20240418,155700,117423050,22750,22750,22750,22750,0
20240418,155600,117423050,22750,22750,22750,22750,0
20240418,155500,117423050,22750,22750,22750,22750,0
20240418,155400,117423050,22750,22750,22750,22750,0
20240418,155300,117423050,22750,22750,22750,22750,0
20240418,155200,117423050,22750,22750,22750,22750,0
20240418,155100,117423050,22750,22750,22750,22750,0
20240418,155000,117423050,22750,22750,22750,22750,0
20240418,154900,117423050,22750,22750,22750,22750,2
20240418,154800,117423050,22750,22750,22750,22750,0
20240418,154700,117423050,22750,22750,22750,22750,0
20240418,154600,117423050,22750,22750,22750,22750,0
20240418,154500,117423050,22750,22750,22750,22750,0
20240418,154400,117423050,22750,22750,22750,22750,0
20240418,154300,117423050,22750,22750,22750,22750,0
20240418,154200,117423050,22750,22750,22750,22750,0
20240418,154100,117423050,22750,22750,22750,22750,0
20240418,154000,117423050,22750,22750,22750,22750,0
20240418,153900,117423050,22750,22750,22750,22750,0
20240418,153800,117423050,22750,22750,22750,22750,0
20240418,153700,117423050,22750,22750,22750,22750,0
20240418,153600,117423050,22750,22750,22750,22750,0
20240418,153500,117423050,22750,22750,22750,22750,0
20240418,153400,117423050,22750,22750,22750,22750,0
20240418,153300,117423050,22750,22750,22750,22750,0
20240418,153200,117423050,22750,22750,22750,22750,0
20240418,153100,117423050,22750,22750,22750,22750,0
20240418,153000,117423050,22750,22750,22750,22750,0
20240418,152900,117423050,22750,22750,22750,22750,0
20240418,152800,117423050,22750,22750,22750,22750,0
20240418,152700,117423050,22750,22750,22750,22750,0
20240418,152600,117423050,22750,22750,22750,22750,0
20240418,152500,117423050,22750,22750,22750,22750,0
20240418,152400,117423050,22750,22750,22750,22750,0
20240418,152300,117423050,22750,22750,22750,22750,0
20240418,152200,117423050,22750,22750,22750,22750,0
20240418,152100,117423050,22750,22750,22750,22750,0
20240418,152000,117423050,22750,22750,22750,22750,0
20240418,151900,117423050,22750,22750,22750,22750,0
20240418,151800,117423050,22750,22750,22750,22750,0
20240418,151700,117423050,22750,22750,22750,22750,2
20240418,151600,117377550,22750,22750,22750,22750,0
20240418,151500,117377550,22750,22750,22750,22750,0
20240418,151400,117377550,22750,22750,22750,22750,0
20240418,151300,117377550,22750,22750,22750,22750,0
20240418,151200,117377550,22750,22750,22750,22750,0
20240418,151100,117377550,22750,22750,22750,22750,0
20240418,151000,117377550,22750,22750,22750,22750,0
20240418,150900,117377550,22750,22750,22750,22750,0
20240418,150800,117377550,22750,22750,22750,22750,0
20240418,150700,117377550,22750,22750,22750,22750,0
20240418,150600,117377550,22750,22750,22750,22750,0
20240418,150500,117377550,22750,22750,22750,22750,0
20240418,150400,117377550,22750,22750,22750,22750,0
20240418,150300,117377550,22750,22750,22750,22750,0
20240418,150200,117377550,22750,22750,22750,22750,0
20240418,150100,117377550,22750,22750,22750,22750,0
20240418,150000,117377550,22750,22750,22750,22750,0
20240418,145900,117377550,22750,22750,22750,22750,0
20240418,145800,117377550,22750,22750,22750,22750,0
20240418,145700,117377550,22750,22750,22750,22750,1
20240418,145600,117354800,22800,22800,22800,22800,0
20240418,145500,117354800,22800,22800,22800,22800,0
20240418,145400,117354800,22800,22800,22800,22800,0
20240418,145300,117354800,22800,22800,22800,22800,0
20240418,145200,117354800,22800,22800,22800,22800,0
20240418,145100,117354800,22800,22800,22800,22800,1
20240418,145000,117332000,23000,23000,23000,23000,0
20240418,144900,117332000,23000,23000,23000,23000,0
20240418,144800,117332000,23000,23000,23000,23000,0
20240418,144700,117332000,23000,23000,23000,23000,0
20240418,144600,117332000,23000,23000,23000,23000,0
20240418,144500,117332000,23000,23000,23000,23000,0
20240418,144400,117332000,23000,23000,23000,23000,0
20240418,144300,117332000,23000,23000,23000,23000,0
20240418,144200,117332000,23000,23000,23000,23000,0
20240418,144100,117332000,23000,23000,23000,23000,0
20240418,144000,117332000,23000,23000,23000,23000,0
20240418,143900,117332000,23000,23000,23000,23000,0
20240418,143800,117332000,23000,23000,23000,23000,0
20240418,143700,117332000,23000,23000,23000,23000,0
20240418,143600,117332000,23000,23000,23000,23000,0
20240418,143500,117332000,23000,23000,23000,23000,0
20240418,143400,117332000,23000,23000,23000,23000,0
20240418,143300,117332000,23000,23000,23000,23000,0
20240418,143200,117332000,23000,23000,23000,23000,0
20240418,143100,117332000,23000,23000,23000,23000,0
20240418,143000,117332000,23000,22450,23000,22450,27
20240418,142900,116717000,22450,22400,22450,22400,973
20240418,142800,94909400,22150,22150,22150,22150,0
20240418,142700,94909400,22150,22150,22150,22150,0
20240418,142600,94909400,22150,22150,22150,22150,0
20240418,142500,94909400,22150,22150,22150,22150,0
20240418,142400,94909400,22150,22150,22150,22150,0
20240418,142300,94909400,22150,22150,22150,22150,0
20240418,142200,94909400,22150,22150,22150,22150,0
20240418,142100,94909400,22150,22150,22150,22150,200
20240418,142000,90479400,22150,22150,22150,22150,0
20240418,141900,90479400,22150,22150,22150,22150,0
20240418,141800,90479400,22150,22150,22150,22150,0
20240418,141700,90479400,22150,22150,22150,22150,0
20240418,141600,90479400,22150,22150,22150,22150,0
20240418,141500,90479400,22150,22150,22150,22150,0
20240418,141400,90479400,22150,22150,22150,22150,0
20240418,141300,90479400,22150,22250,22250,22150,289
20240418,141200,84069150,22450,22450,22450,22450,0
20240418,141100,84069150,22450,22450,22450,22450,0
20240418,141000,84069150,22450,22450,22450,22450,0
20240418,140900,84069150,22450,22450,22450,22450,0
20240418,140800,84069150,22450,22450,22450,22450,0
20240418,140700,84069150,22450,22450,22450,22450,0
20240418,140600,84069150,22450,22450,22450,22450,0
20240418,140500,84069150,22450,22450,22450,22450,0
20240418,140400,84069150,22450,22450,22450,22450,0
20240418,140300,84069150,22450,22450,22450,22450,0
20240418,140200,84069150,22450,22450,22450,22450,0
20240418,140100,84069150,22450,22450,22450,22450,0
20240418,140000,84069150,22450,22450,22450,22450,0
20240418,135900,84069150,22450,22450,22450,22450,0
20240418,135800,84069150,22450,22450,22450,22450,0
20240418,135700,84069150,22450,22300,22450,22300,1000
20240418,135600,61669500,22350,22350,22350,22350,0
20240418,135500,61669500,22350,22350,22350,22350,0
20240418,135400,61669500,22350,22350,22350,22350,0
20240418,135300,61669500,22350,22350,22350,22350,0
20240418,135200,61669500,22350,22350,22350,22350,0
20240418,135100,61669500,22350,22350,22350,22350,0
20240418,135000,61669500,22350,22350,22350,22350,0
20240418,134900,61669500,22350,22350,22350,22350,0
20240418,134800,61669500,22350,22350,22350,22350,0
20240418,134700,61669500,22350,22350,22350,22350,0
20240418,134600,61669500,22350,22350,22350,22350,0
20240418,134500,61669500,22350,22350,22350,22350,0
20240418,134400,61669500,22350,22350,22350,22350,0
20240418,134300,61669500,22350,22350,22350,22350,0
20240418,134200,61669500,22350,22350,22350,22350,0
20240418,134100,61669500,22350,22350,22350,22350,0
20240418,134000,61669500,22350,22350,22350,22350,0
20240418,133900,61669500,22350,22350,22350,22350,0
20240418,133800,61669500,22350,22350,22350,22350,0
20240418,133700,61669500,22350,22350,22350,22350,0
20240418,133600,61669500,22350,22350,22350,22350,0
20240418,133500,61669500,22350,22350,22350,22350,0
20240418,133400,61669500,22350,22350,22350,22350,0
20240418,133300,61669500,22350,22350,22350,22350,0
20240418,133200,61669500,22350,22350,22350,22350,0
20240418,133100,61669500,22350,22350,22350,22350,0
20240418,133000,61669500,22350,22350,22350,22350,0
20240418,132900,61669500,22350,22350,22350,22350,35
20240418,132800,60887250,22400,22400,22400,22400,0
20240418,132700,60887250,22400,22400,22400,22400,0
20240418,132600,60887250,22400,22400,22400,22400,0
20240418,132500,60887250,22400,22400,22400,22400,0
20240418,132400,60887250,22400,22400,22400,22400,0
20240418,132300,60887250,22400,22400,22400,22400,0
20240418,132200,60887250,22400,22400,22400,22400,0
20240418,132100,60887250,22400,22400,22400,22400,0
20240418,132000,60887250,22400,22400,22400,22400,0
20240418,131900,60887250,22400,22400,22400,22400,0
20240418,131800,60887250,22400,22400,22400,22400,0
20240418,131700,60887250,22400,22400,22400,22400,0
20240418,131600,60887250,22400,22400,22400,22400,0
20240418,131500,60887250,22400,22400,22400,22400,0
20240418,131400,60887250,22400,22400,22400,22400,0
20240418,131300,60887250,22400,22400,22400,22400,0
20240418,131200,60887250,22400,22400,22400,22400,0
20240418,131100,60887250,22400,22400,22400,22400,0
20240418,131000,60887250,22400,22400,22400,22400,0
20240418,130900,60887250,22400,22400,22400,22400,0
20240418,130800,60887250,22400,22400,22400,22400,0
20240418,130700,60887250,22400,22400,22400,22400,0
20240418,130600,60887250,22400,22400,22400,22400,0
20240418,130500,60887250,22400,22400,22400,22400,0
20240418,130400,60887250,22400,22400,22400,22400,0
20240418,130300,60887250,22400,22400,22400,22400,0
20240418,130200,60887250,22400,22400,22400,22400,0
20240418,130100,60887250,22400,22400,22400,22400,0
20240418,130000,60887250,22400,22400,22400,22400,0
20240418,125900,60887250,22400,22400,22400,22400,0
20240418,125800,60887250,22400,22400,22400,22400,0
20240418,125700,60887250,22400,22400,22400,22400,0
20240418,125600,60887250,22400,22400,22400,22400,0
20240418,125500,60887250,22400,22400,22400,22400,0
20240418,125400,60887250,22400,22400,22400,22400,0
20240418,125300,60887250,22400,22400,22400,22400,1
20240418,125200,60864850,22350,22350,22350,22350,0
20240418,125100,60864850,22350,22350,22350,22350,0
20240418,125000,60864850,22350,22350,22350,22350,0
20240418,124900,60864850,22350,22350,22350,22350,0
20240418,124800,60864850,22350,22350,22350,22350,0
20240418,124700,60864850,22350,22350,22350,22350,0
20240418,124600,60864850,22350,22350,22350,22350,0
20240418,124500,60864850,22350,22350,22350,22350,0
20240418,124400,60864850,22350,22350,22350,22350,0
20240418,124300,60864850,22350,22350,22350,22350,0
20240418,124200,60864850,22350,22350,22350,22350,0
20240418,124100,60864850,22350,22350,22350,22350,0
20240418,124000,60864850,22350,22350,22350,22350,0
20240418,123900,60864850,22350,22350,22350,22350,0
20240418,123800,60864850,22350,22350,22350,22350,0
20240418,123700,60864850,22350,22350,22350,22350,0
20240418,123600,60864850,22350,22350,22350,22350,0
20240418,123500,60864850,22350,22350,22350,22350,0
20240418,123400,60864850,22350,22350,22350,22350,0
20240418,123300,60864850,22350,22350,22350,22350,0
20240418,123200,60864850,22350,22350,22350,22350,0
20240418,123100,60864850,22350,22350,22350,22350,0
20240418,123000,60864850,22350,22350,22350,22350,0
20240418,122900,60864850,22350,22350,22350,22350,100
20240418,122800,58629850,22450,22450,22450,22450,0
20240418,122700,58629850,22450,22450,22450,22450,0
20240418,122600,58629850,22450,22450,22450,22450,0
20240418,122500,58629850,22450,22450,22450,22450,0
20240418,122400,58629850,22450,22450,22450,22450,0
20240418,122300,58629850,22450,22450,22450,22450,0
20240418,122200,58629850,22450,22450,22450,22450,0
20240418,122100,58629850,22450,22450,22450,22450,0
20240418,122000,58629850,22450,22450,22450,22450,0
20240418,121900,58629850,22450,22450,22450,22450,0
20240418,121800,58629850,22450,22450,22450,22450,0
20240418,121700,58629850,22450,22450,22450,22450,0
20240418,121600,58629850,22450,22450,22450,22450,0
20240418,121500,58629850,22450,22450,22450,22450,0
20240418,121400,58629850,22450,22450,22450,22450,0
20240418,121300,58629850,22450,22450,22450,22450,0
20240418,121200,58629850,22450,22450,22450,22450,0
20240418,121100,58629850,22450,22450,22450,22450,0
20240418,121000,58629850,22450,22450,22450,22450,0
20240418,120900,58629850,22450,22450,22450,22450,0
20240418,120800,58629850,22450,22450,22450,22450,0
20240418,120700,58629850,22450,22450,22450,22450,0
20240418,120600,58629850,22450,22450,22450,22450,0
20240418,120500,58629850,22450,22450,22450,22450,0
20240418,120400,58629850,22450,22450,22450,22450,0
20240418,120300,58629850,22450,22450,22450,22450,0
20240418,120200,58629850,22450,22450,22450,22450,0
20240418,120100,58629850,22450,22450,22450,22450,0
20240418,120000,58629850,22450,22450,22450,22450,0
20240418,115900,58629850,22450,22450,22450,22450,0
20240418,115800,58629850,22450,22450,22450,22450,0
20240418,115700,58629850,22450,22450,22450,22450,0
20240418,115600,58629850,22450,22450,22450,22450,0
20240418,115500,58629850,22450,22450,22450,22450,0
20240418,115400,58629850,22450,22450,22450,22450,0
20240418,115300,58629850,22450,22450,22450,22450,0
20240418,115200,58629850,22450,22450,22450,22450,0
20240418,115100,58629850,22450,22450,22450,22450,0
20240418,115000,58629850,22450,22450,22450,22450,0
20240418,114900,58629850,22450,22450,22450,22450,0
20240418,114800,58629850,22450,22450,22450,22450,0
20240418,114700,58629850,22450,22450,22450,22450,0
20240418,114600,58629850,22450,22450,22450,22450,0
20240418,114500,58629850,22450,22450,22450,22450,0
20240418,114400,58629850,22450,22450,22450,22450,0
20240418,114300,58629850,22450,22450,22450,22450,0
20240418,114200,58629850,22450,22450,22450,22450,0
20240418,114100,58629850,22450,22450,22450,22450,0
20240418,114000,58629850,22450,22450,22450,22450,0
20240418,113900,58629850,22450,22450,22450,22450,0
20240418,113800,58629850,22450,22450,22450,22450,0
20240418,113700,58629850,22450,22450,22450,22450,0
20240418,113600,58629850,22450,22450,22450,22450,0
20240418,113500,58629850,22450,22450,22450,22450,0
20240418,113400,58629850,22450,22450,22450,22450,0
20240418,113300,58629850,22450,22450,22450,22450,0
20240418,113200,58629850,22450,22450,22450,22450,0
20240418,113100,58629850,22450,22450,22450,22450,0
20240418,113000,58629850,22450,22450,22450,22450,0
20240418,112900,58629850,22450,22450,22450,22450,0
20240418,112800,58629850,22450,22450,22450,22450,0
20240418,112700,58629850,22450,22450,22450,22450,0
20240418,112600,58629850,22450,22450,22450,22450,0
20240418,112500,58629850,22450,22450,22450,22450,0
20240418,112400,58629850,22450,22450,22450,22450,0
20240418,112300,58629850,22450,22450,22450,22450,0
20240418,112200,58629850,22450,22450,22450,22450,0
20240418,112100,58629850,22450,22450,22450,22450,0
20240418,112000,58629850,22450,22450,22450,22450,0
20240418,111900,58629850,22450,22450,22450,22450,0
20240418,111800,58629850,22450,22450,22450,22450,0
20240418,111700,58629850,22450,22450,22450,22450,0
20240418,111600,58629850,22450,22450,22450,22450,0
20240418,111500,58629850,22450,22450,22450,22450,0
20240418,111400,58629850,22450,22450,22450,22450,0
20240418,111300,58629850,22450,22450,22450,22450,0
20240418,111200,58629850,22450,22450,22450,22450,0
20240418,111100,58629850,22450,22450,22450,22450,0
20240418,111000,58629850,22450,22450,22450,22450,0
20240418,110900,58629850,22450,22450,22450,22450,0
20240418,110800,58629850,22450,22450,22450,22450,0
20240418,110700,58629850,22450,22450,22450,22450,0
20240418,110600,58629850,22450,22450,22450,22450,0
20240418,110500,58629850,22450,22450,22450,22450,0
20240418,110400,58629850,22450,22450,22450,22450,0
20240418,110300,58629850,22450,22450,22450,22450,0
20240418,110200,58629850,22450,22450,22450,22450,0
20240418,110100,58629850,22450,22450,22450,22450,0
20240418,110000,58629850,22450,22450,22450,22450,0
20240418,105900,58629850,22450,22450,22450,22450,0
20240418,105800,58629850,22450,22450,22450,22450,0
20240418,105700,58629850,22450,22450,22450,22450,0
20240418,105600,58629850,22450,22450,22450,22450,0
20240418,105500,58629850,22450,22450,22450,22450,0
20240418,105400,58629850,22450,22450,22450,22450,0
20240418,105300,58629850,22450,22450,22450,22450,0
20240418,105200,58629850,22450,22450,22450,22450,0
20240418,105100,58629850,22450,22450,22450,22450,0
20240418,105000,58629850,22450,22450,22450,22450,0
20240418,104900,58629850,22450,22450,22450,22450,0
20240418,104800,58629850,22450,22450,22450,22450,0
20240418,104700,58629850,22450,22450,22450,22450,0
20240418,104600,58629850,22450,22450,22450,22450,0
20240418,104500,58629850,22450,22450,22450,22450,0
20240418,104400,58629850,22450,22450,22450,22450,0
20240418,104300,58629850,22450,22450,22450,22450,0
20240418,104200,58629850,22450,22450,22450,22450,0
20240418,104100,58629850,22450,22450,22450,22450,0
20240418,104000,58629850,22450,22450,22450,22450,0
20240418,103900,58629850,22450,22450,22450,22450,0
20240418,103800,58629850,22450,22450,22450,22450,0
20240418,103700,58629850,22450,22300,22450,22300,1000
20240418,103600,36256650,22400,22400,22400,22400,0
20240418,103500,36256650,22400,22400,22400,22400,0
20240418,103400,36256650,22400,22400,22400,22400,0
20240418,103300,36256650,22400,22400,22400,22400,0
20240418,103200,36256650,22400,22400,22400,22400,0
20240418,103100,36256650,22400,22400,22400,22400,0
20240418,103000,36256650,22400,22400,22400,22400,0
20240418,102900,36256650,22400,22400,22400,22400,0
20240418,102800,36256650,22400,22400,22400,22400,0
20240418,102700,36256650,22400,22400,22400,22400,0
20240418,102600,36256650,22400,22400,22400,22400,18
20240418,102500,35853450,22450,21900,22450,21900,1000
20240418,102400,13610500,21850,21900,21900,21850,51
20240418,102300,12496100,21850,21850,21850,21850,0
20240418,102200,12496100,21850,21850,21850,21850,0
20240418,102100,12496100,21850,21850,21850,21850,0
20240418,102000,12496100,21850,21850,21850,21850,50
20240418,101900,11403600,21900,21900,21900,21900,50
20240418,101800,10308600,21850,21850,21850,21850,2
20240418,101700,10264900,21900,21900,21900,21900,0
20240418,101600,10264900,21900,21900,21900,21900,0
20240418,101500,10264900,21900,21900,21900,21900,44
20240418,101400,9301300,22100,22100,22100,22100,0
20240418,101300,9301300,22100,22100,22100,22100,0
20240418,101200,9301300,22100,22100,22100,22100,0
20240418,101100,9301300,22100,22100,22100,22100,0
20240418,101000,9301300,22100,22100,22100,22100,0
20240418,100900,9301300,22100,22100,22100,22100,0
20240418,100800,9301300,22100,22100,22100,22100,0
20240418,100700,9301300,22100,22100,22100,22100,11
20240418,100600,9058200,22300,22300,22300,22300,0
20240418,100500,9058200,22300,22300,22300,22300,0
20240418,100400,9058200,22300,22300,22300,22300,0
20240418,100300,9058200,22300,22300,22300,22300,0
20240418,100200,9058200,22300,22300,22300,22300,0
20240418,100100,9058200,22300,22300,22300,22300,0
20240418,100000,9058200,22300,22300,22300,22300,0
20240418,095900,9058200,22300,22300,22300,22300,0
20240418,095800,9058200,22300,22300,22300,22300,0
20240418,095700,9058200,22300,22300,22300,22300,0
20240418,095600,9058200,22300,22300,22300,22300,0
20240418,095500,9058200,22300,22300,22300,22300,0
20240418,095400,9058200,22300,22300,22300,22300,0
20240418,095300,9058200,22300,22300,22300,22300,0
20240418,095200,9058200,22300,22300,22300,22300,0
20240418,095100,9058200,22300,22300,22300,22300,0
20240418,095000,9058200,22300,22300,22300,22300,0
20240418,094900,9058200,22300,22300,22300,22300,0
20240418,094800,9058200,22300,22300,22300,22300,0
20240418,094700,9058200,22300,22300,22300,22300,0
20240418,094600,9058200,22300,22300,22300,22300,0
20240418,094500,9058200,22300,22300,22300,22300,0
20240418,094400,9058200,22300,22300,22300,22300,0
20240418,094300,9058200,22300,22300,22300,22300,0
20240418,094200,9058200,22300,22300,22300,22300,0
20240418,094100,9058200,22300,22300,22300,22300,0
20240418,094000,9058200,22300,22300,22300,22300,50
20240418,093900,7943200,21800,21800,21800,21800,0
20240418,093800,7943200,21800,21800,21800,21800,0
20240418,093700,7943200,21800,21800,21800,21800,49
20240418,093600,6875000,21800,21800,21800,21800,200
20240418,093500,2515000,22100,22100,22100,22100,10
20240418,093400,2294000,21800,21800,21800,21800,0
20240418,093300,2294000,21800,21800,21800,21800,0
20240418,093200,2294000,21800,21800,21800,21800,0
20240418,093100,2294000,21800,21800,21800,21800,0
20240418,093000,2294000,21800,21800,21800,21800,0
20240418,092900,2294000,21800,21800,21800,21800,0
20240418,092800,2294000,21800,21800,21800,21800,50
20240418,092700,1204000,22400,22400,22400,22400,0
20240418,092600,1204000,22400,22400,22400,22400,0
20240418,092500,1204000,22400,22400,22400,22400,0
20240418,092400,1204000,22400,22400,22400,22400,0
20240418,092300,1204000,22400,22400,22400,22400,5
20240418,092200,1092000,21700,21700,21700,21700,0
20240418,092100,1092000,21700,21700,21700,21700,0
20240418,092000,1092000,21700,21700,21700,21700,0
20240418,091900,1092000,21700,21700,21700,21700,0
20240418,091800,1092000,21700,21700,21700,21700,0
20240418,091700,1092000,21700,21700,21700,21700,0
20240418,091600,1092000,21700,21700,21700,21700,0
20240418,091500,1092000,21700,21700,21700,21700,0
20240418,091400,1092000,21700,22050,22050,21700,50
20240418,091300,0,22400,22400,22400,22400,0
20240418,091200,0,22400,22400,22400,22400,0
20240418,091100,0,22400,22400,22400,22400,0
20240418,091000,0,22400,22400,22400,22400,0
20240418,090900,0,22400,22400,22400,22400,0
20240418,090800,0,22400,22400,22400,22400,0
20240418,090700,0,22400,22400,22400,22400,0
20240418,090600,0,22400,22400,22400,22400,0
20240418,090500,0,22400,22400,22400,22400,0
20240418,090400,0,22400,22400,22400,22400,0
20240418,090300,0,22400,22400,22400,22400,0
20240418,090200,0,22400,22400,22400,22400,0
20240418,090100,0,22400,22400,22400,22400,0
20240418,090000,0,22400,22400,22400,22400,0