KissMeData/044990/min/candle-20240429.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240429,192800,148469800,23050,23050,23050,23050,10
20240429,192700,148469800,23050,23050,23050,23050,0
20240429,192600,148469800,23050,23050,23050,23050,0
20240429,192500,148469800,23050,23050,23050,23050,0
20240429,192400,148469800,23050,23050,23050,23050,0
20240429,192300,148469800,23050,23050,23050,23050,0
20240429,192200,148469800,23050,23050,23050,23050,0
20240429,192100,148469800,23050,23050,23050,23050,0
20240429,192000,148469800,23050,23050,23050,23050,0
20240429,191900,148469800,23050,23050,23050,23050,0
20240429,191800,148469800,23050,23050,23050,23050,0
20240429,191700,148469800,23050,23050,23050,23050,0
20240429,191600,148469800,23050,23050,23050,23050,0
20240429,191500,148469800,23050,23050,23050,23050,0
20240429,191400,148469800,23050,23050,23050,23050,0
20240429,191300,148469800,23050,23050,23050,23050,0
20240429,191200,148469800,23050,23050,23050,23050,0
20240429,191100,148469800,23050,23050,23050,23050,0
20240429,191000,148469800,23050,23050,23050,23050,0
20240429,190900,148469800,23050,23050,23050,23050,0
20240429,190800,148469800,23050,23050,23050,23050,0
20240429,190700,148469800,23050,23050,23050,23050,0
20240429,190600,148469800,23050,23050,23050,23050,0
20240429,190500,148469800,23050,23050,23050,23050,0
20240429,190400,148469800,23050,23050,23050,23050,0
20240429,190300,148469800,23050,23050,23050,23050,0
20240429,190200,148469800,23050,23050,23050,23050,0
20240429,190100,148469800,23050,23050,23050,23050,0
20240429,190000,148469800,23050,23050,23050,23050,0
20240429,185900,148469800,23050,23050,23050,23050,0
20240429,185800,148469800,23050,23050,23050,23050,10
20240429,185700,148469800,23050,23050,23050,23050,0
20240429,185600,148469800,23050,23050,23050,23050,0
20240429,185500,148469800,23050,23050,23050,23050,0
20240429,185400,148469800,23050,23050,23050,23050,0
20240429,185300,148469800,23050,23050,23050,23050,0
20240429,185200,148469800,23050,23050,23050,23050,0
20240429,185100,148469800,23050,23050,23050,23050,0
20240429,185000,148469800,23050,23050,23050,23050,0
20240429,184900,148469800,23050,23050,23050,23050,0
20240429,184800,148469800,23050,23050,23050,23050,0
20240429,184700,148469800,23050,23050,23050,23050,0
20240429,184600,148469800,23050,23050,23050,23050,0
20240429,184500,148469800,23050,23050,23050,23050,0
20240429,184400,148469800,23050,23050,23050,23050,0
20240429,184300,148469800,23050,23050,23050,23050,0
20240429,184200,148469800,23050,23050,23050,23050,0
20240429,184100,148469800,23050,23050,23050,23050,0
20240429,184000,148469800,23050,23050,23050,23050,0
20240429,183900,148469800,23050,23050,23050,23050,0
20240429,183800,148469800,23050,23050,23050,23050,0
20240429,183700,148469800,23050,23050,23050,23050,0
20240429,183600,148469800,23050,23050,23050,23050,0
20240429,183500,148469800,23050,23050,23050,23050,0
20240429,183400,148469800,23050,23050,23050,23050,0
20240429,183300,148469800,23050,23050,23050,23050,0
20240429,183200,148469800,23050,23050,23050,23050,0
20240429,183100,148469800,23050,23050,23050,23050,0
20240429,183000,148469800,23050,23050,23050,23050,0
20240429,182900,148469800,23050,23050,23050,23050,0
20240429,182800,148469800,23050,23050,23050,23050,10
20240429,182700,148469800,23050,23050,23050,23050,0
20240429,182600,148469800,23050,23050,23050,23050,0
20240429,182500,148469800,23050,23050,23050,23050,0
20240429,182400,148469800,23050,23050,23050,23050,0
20240429,182300,148469800,23050,23050,23050,23050,0
20240429,182200,148469800,23050,23050,23050,23050,0
20240429,182100,148469800,23050,23050,23050,23050,0
20240429,182000,148469800,23050,23050,23050,23050,0
20240429,181900,148469800,23050,23050,23050,23050,0
20240429,181800,148469800,23050,23050,23050,23050,0
20240429,181700,148469800,23050,23050,23050,23050,0
20240429,181600,148469800,23050,23050,23050,23050,0
20240429,181500,148469800,23050,23050,23050,23050,0
20240429,181400,148469800,23050,23050,23050,23050,0
20240429,181300,148469800,23050,23050,23050,23050,0
20240429,181200,148469800,23050,23050,23050,23050,0
20240429,181100,148469800,23050,23050,23050,23050,0
20240429,181000,148469800,23050,23050,23050,23050,0
20240429,180900,148469800,23050,23050,23050,23050,0
20240429,180800,148469800,23050,23050,23050,23050,0
20240429,180700,148469800,23050,23050,23050,23050,0
20240429,180600,148469800,23050,23050,23050,23050,0
20240429,180500,148469800,23050,23050,23050,23050,0
20240429,180400,148469800,23050,23050,23050,23050,0
20240429,180300,148469800,23050,23050,23050,23050,0
20240429,180200,148469800,23050,23050,23050,23050,0
20240429,180100,148469800,23050,23050,23050,23050,0
20240429,180000,148469800,23050,23050,23050,23050,0
20240429,175900,148469800,23050,23050,23050,23050,0
20240429,175800,148469800,23050,23050,23050,23050,10
20240429,175700,148469800,23050,23050,23050,23050,0
20240429,175600,148469800,23050,23050,23050,23050,0
20240429,175500,148469800,23050,23050,23050,23050,0
20240429,175400,148469800,23050,23050,23050,23050,0
20240429,175300,148469800,23050,23050,23050,23050,0
20240429,175200,148469800,23050,23050,23050,23050,0
20240429,175100,148469800,23050,23050,23050,23050,0
20240429,175000,148469800,23050,23050,23050,23050,0
20240429,174900,148469800,23050,23050,23050,23050,0
20240429,174800,148469800,23050,23050,23050,23050,0
20240429,174700,148469800,23050,23050,23050,23050,0
20240429,174600,148469800,23050,23050,23050,23050,0
20240429,174500,148469800,23050,23050,23050,23050,0
20240429,174400,148469800,23050,23050,23050,23050,0
20240429,174300,148469800,23050,23050,23050,23050,0
20240429,174200,148469800,23050,23050,23050,23050,0
20240429,174100,148469800,23050,23050,23050,23050,0
20240429,174000,148469800,23050,23050,23050,23050,0
20240429,173900,148469800,23050,23050,23050,23050,0
20240429,173800,148469800,23050,23050,23050,23050,0
20240429,173700,148469800,23050,23050,23050,23050,0
20240429,173600,148469800,23050,23050,23050,23050,0
20240429,173500,148469800,23050,23050,23050,23050,0
20240429,173400,148469800,23050,23050,23050,23050,0
20240429,173300,148469800,23050,23050,23050,23050,0
20240429,173200,148469800,23050,23050,23050,23050,0
20240429,173100,148469800,23050,23050,23050,23050,0
20240429,173000,148469800,23050,23050,23050,23050,0
20240429,172900,148469800,23050,23050,23050,23050,0
20240429,172800,148469800,23050,23050,23050,23050,10
20240429,172700,148469800,23050,23050,23050,23050,0
20240429,172600,148469800,23050,23050,23050,23050,0
20240429,172500,148469800,23050,23050,23050,23050,0
20240429,172400,148469800,23050,23050,23050,23050,0
20240429,172300,148469800,23050,23050,23050,23050,0
20240429,172200,148469800,23050,23050,23050,23050,0
20240429,172100,148469800,23050,23050,23050,23050,0
20240429,172000,148469800,23050,23050,23050,23050,0
20240429,171900,148469800,23050,23050,23050,23050,0
20240429,171800,148469800,23050,23050,23050,23050,0
20240429,171700,148469800,23050,23050,23050,23050,0
20240429,171600,148469800,23050,23050,23050,23050,0
20240429,171500,148469800,23050,23050,23050,23050,0
20240429,171400,148469800,23050,23050,23050,23050,0
20240429,171300,148469800,23050,23050,23050,23050,0
20240429,171200,148469800,23050,23050,23050,23050,0
20240429,171100,148469800,23050,23050,23050,23050,0
20240429,171000,148469800,23050,23050,23050,23050,0
20240429,170900,148469800,23050,23050,23050,23050,0
20240429,170800,148469800,23050,23050,23050,23050,0
20240429,170700,148469800,23050,23050,23050,23050,0
20240429,170600,148469800,23050,23050,23050,23050,0
20240429,170500,148469800,23050,23050,23050,23050,0
20240429,170400,148469800,23050,23050,23050,23050,0
20240429,170300,148469800,23050,23050,23050,23050,0
20240429,170200,148469800,23050,23050,23050,23050,0
20240429,170100,148469800,23050,23050,23050,23050,0
20240429,170000,148469800,23050,23050,23050,23050,0
20240429,165900,148469800,23050,23050,23050,23050,0
20240429,165800,148469800,23050,23050,23050,23050,10
20240429,165700,148469800,23050,23050,23050,23050,0
20240429,165600,148469800,23050,23050,23050,23050,0
20240429,165500,148469800,23050,23050,23050,23050,0
20240429,165400,148469800,23050,23050,23050,23050,0
20240429,165300,148469800,23050,23050,23050,23050,0
20240429,165200,148469800,23050,23050,23050,23050,0
20240429,165100,148469800,23050,23050,23050,23050,0
20240429,165000,148469800,23050,23050,23050,23050,0
20240429,164900,148469800,23050,23050,23050,23050,0
20240429,164800,148469800,23050,23050,23050,23050,0
20240429,164700,148469800,23050,23050,23050,23050,0
20240429,164600,148469800,23050,23050,23050,23050,0
20240429,164500,148469800,23050,23050,23050,23050,0
20240429,164400,148469800,23050,23050,23050,23050,0
20240429,164300,148469800,23050,23050,23050,23050,0
20240429,164200,148469800,23050,23050,23050,23050,0
20240429,164100,148469800,23050,23050,23050,23050,0
20240429,164000,148469800,23050,23050,23050,23050,0
20240429,163900,148469800,23050,23050,23050,23050,0
20240429,163800,148469800,23050,23050,23050,23050,0
20240429,163700,148469800,23050,23050,23050,23050,0
20240429,163600,148469800,23050,23050,23050,23050,0
20240429,163500,148469800,23050,23050,23050,23050,0
20240429,163400,148469800,23050,23050,23050,23050,0
20240429,163300,148469800,23050,23050,23050,23050,0
20240429,163200,148469800,23050,23050,23050,23050,0
20240429,163100,148469800,23050,23050,23050,23050,0
20240429,163000,148469800,23050,23050,23050,23050,0
20240429,162900,148469800,23050,23050,23050,23050,0
20240429,162800,148469800,23050,23050,23050,23050,10
20240429,162700,148469800,23050,23050,23050,23050,0
20240429,162600,148469800,23050,23050,23050,23050,0
20240429,162500,148469800,23050,23050,23050,23050,0
20240429,162400,148469800,23050,23050,23050,23050,0
20240429,162300,148469800,23050,23050,23050,23050,0
20240429,162200,148469800,23050,23050,23050,23050,0
20240429,162100,148469800,23050,23050,23050,23050,0
20240429,162000,148469800,23050,23050,23050,23050,0
20240429,161900,148469800,23050,23050,23050,23050,0
20240429,161800,148469800,23050,23050,23050,23050,0
20240429,161700,148469800,23050,23050,23050,23050,0
20240429,161600,148469800,23050,23050,23050,23050,0
20240429,161500,148469800,23050,23050,23050,23050,0
20240429,161400,148469800,23050,23050,23050,23050,0
20240429,161300,148469800,23050,23050,23050,23050,0
20240429,161200,148469800,23050,23050,23050,23050,0
20240429,161100,148469800,23050,23050,23050,23050,0
20240429,161000,148469800,23050,23050,23050,23050,0
20240429,160900,148469800,23050,23050,23050,23050,0
20240429,160800,148469800,23050,23050,23050,23050,0
20240429,160700,148469800,23050,23050,23050,23050,0
20240429,160600,148469800,23050,23050,23050,23050,0
20240429,160500,148469800,23050,23050,23050,23050,0
20240429,160400,148469800,23050,23050,23050,23050,0
20240429,160300,148469800,23050,23050,23050,23050,0
20240429,160200,148469800,23050,23050,23050,23050,0
20240429,160100,148469800,23050,23050,23050,23050,0
20240429,160000,148469800,23050,23050,23050,23050,0
20240429,155900,148469800,23050,23050,23050,23050,0
20240429,155800,148469800,23050,23050,23050,23050,10
20240429,155700,148469800,23050,23050,23050,23050,0
20240429,155600,148469800,23050,23050,23050,23050,0
20240429,155500,148469800,23050,23050,23050,23050,0
20240429,155400,148469800,23050,23050,23050,23050,0
20240429,155300,148469800,23050,23050,23050,23050,0
20240429,155200,148469800,23050,23050,23050,23050,0
20240429,155100,148469800,23050,23050,23050,23050,0
20240429,155000,148469800,23050,23050,23050,23050,0
20240429,154900,148469800,23050,23050,23050,23050,0
20240429,154800,148469800,23050,23050,23050,23050,0
20240429,154700,148469800,23050,23050,23050,23050,0
20240429,154600,148469800,23050,23050,23050,23050,0
20240429,154500,148469800,23050,23050,23050,23050,0
20240429,154400,148469800,23050,23050,23050,23050,0
20240429,154300,148469800,23050,23050,23050,23050,0
20240429,154200,148469800,23050,23050,23050,23050,0
20240429,154100,148469800,23050,23050,23050,23050,0
20240429,154000,148469800,23050,23050,23050,23050,0
20240429,153900,148469800,23050,23050,23050,23050,0
20240429,153800,148469800,23050,23050,23050,23050,0
20240429,153700,148469800,23050,23050,23050,23050,0
20240429,153600,148469800,23050,23050,23050,23050,0
20240429,153500,148469800,23050,23050,23050,23050,0
20240429,153400,148469800,23050,23050,23050,23050,0
20240429,153300,148469800,23050,23050,23050,23050,0
20240429,153200,148469800,23050,23050,23050,23050,0
20240429,153100,148469800,23050,23050,23050,23050,0
20240429,153000,148469800,23050,23050,23050,23050,10
20240429,152900,148239300,23050,23050,23050,23050,0
20240429,152800,148239300,23050,23050,23050,23050,0
20240429,152700,148239300,23050,23050,23050,23050,0
20240429,152600,148239300,23050,23050,23050,23050,0
20240429,152500,148239300,23050,23050,23050,23050,0
20240429,152400,148239300,23050,23050,23050,23050,0
20240429,152300,148239300,23050,23050,23050,23050,0
20240429,152200,148239300,23050,23050,23050,23050,0
20240429,152100,148239300,23050,23050,23050,23050,0
20240429,152000,148239300,23050,23050,23050,23050,0
20240429,151900,148239300,23050,23050,23050,23050,0
20240429,151800,148239300,23050,23050,23050,23050,0
20240429,151700,148239300,23050,23050,23050,23050,0
20240429,151600,148239300,23050,23050,23050,23050,0
20240429,151500,148239300,23050,22900,23050,22900,3
20240429,151400,148170350,22900,22900,22900,22900,0
20240429,151300,148170350,22900,22900,22900,22900,22
20240429,151200,147666550,23000,23000,23000,23000,0
20240429,151100,147666550,23000,23000,23000,23000,0
20240429,151000,147666550,23000,23000,23000,23000,0
20240429,150900,147666550,23000,23000,23000,23000,0
20240429,150800,147666550,23000,23000,23000,23000,0
20240429,150700,147666550,23000,23000,23000,23000,397
20240429,150600,138535550,23000,23000,23000,23000,0
20240429,150500,138535550,23000,23000,23000,23000,200
20240429,150400,133935550,23050,23050,23050,23050,0
20240429,150300,133935550,23050,23050,23050,23050,0
20240429,150200,133935550,23050,23050,23050,23050,20
20240429,150100,133474550,23000,23000,23000,23000,0
20240429,150000,133474550,23000,23000,23000,23000,256
20240429,145900,127586550,23000,23000,23000,23000,0
20240429,145800,127586550,23000,23000,23000,23000,0
20240429,145700,127586550,23000,23000,23000,23000,0
20240429,145600,127586550,23000,23000,23000,23000,14
20240429,145500,127264550,23000,23000,23000,23000,7
20240429,145400,127103550,23000,23000,23000,23000,1
20240429,145300,127080550,23000,23000,23000,23000,62
20240429,145200,125654550,23000,23000,23000,23000,0
20240429,145100,125654550,23000,23000,23000,23000,0
20240429,145000,125654550,23000,23000,23000,23000,0
20240429,144900,125654550,23000,23000,23000,23000,0
20240429,144800,125654550,23000,23000,23000,23000,0
20240429,144700,125654550,23000,23000,23000,23000,100
20240429,144600,123354550,23050,23050,23050,23050,0
20240429,144500,123354550,23050,23050,23050,23050,0
20240429,144400,123354550,23050,23050,23050,23050,0
20240429,144300,123354550,23050,23050,23050,23050,0
20240429,144200,123354550,23050,23050,23050,23050,0
20240429,144100,123354550,23050,23050,23050,23050,0
20240429,144000,123354550,23050,23050,23050,23050,0
20240429,143900,123354550,23050,23050,23050,23050,0
20240429,143800,123354550,23050,23050,23050,23050,0
20240429,143700,123354550,23050,23050,23050,23050,0
20240429,143600,123354550,23050,23050,23050,23050,0
20240429,143500,123354550,23050,23050,23050,23050,0
20240429,143400,123354550,23050,23050,23050,23050,0
20240429,143300,123354550,23050,23050,23050,23050,0
20240429,143200,123354550,23050,23050,23050,23050,0
20240429,143100,123354550,23050,23050,23050,23050,0
20240429,143000,123354550,23050,23050,23050,23050,0
20240429,142900,123354550,23050,23050,23050,23050,0
20240429,142800,123354550,23050,23050,23050,23050,0
20240429,142700,123354550,23050,23050,23050,23050,0
20240429,142600,123354550,23050,23050,23050,23050,0
20240429,142500,123354550,23050,23050,23050,23050,0
20240429,142400,123354550,23050,23050,23050,23050,0
20240429,142300,123354550,23050,23050,23050,23050,0
20240429,142200,123354550,23050,23050,23050,23050,0
20240429,142100,123354550,23050,23050,23050,23050,0
20240429,142000,123354550,23050,23050,23050,23050,0
20240429,141900,123354550,23050,23050,23050,23050,0
20240429,141800,123354550,23050,23050,23050,23050,1
20240429,141700,123331500,23550,23550,23550,23550,0
20240429,141600,123331500,23550,23550,23550,23550,0
20240429,141500,123331500,23550,23550,23550,23550,0
20240429,141400,123331500,23550,23550,23550,23550,0
20240429,141300,123331500,23550,23550,23550,23550,40
20240429,141200,122389500,23600,23600,23600,23600,0
20240429,141100,122389500,23600,23600,23600,23600,0
20240429,141000,122389500,23600,23600,23600,23600,0
20240429,140900,122389500,23600,23600,23600,23600,0
20240429,140800,122389500,23600,23600,23600,23600,0
20240429,140700,122389500,23600,23600,23600,23600,0
20240429,140600,122389500,23600,23600,23600,23600,0
20240429,140500,122389500,23600,23600,23600,23600,0
20240429,140400,122389500,23600,23600,23600,23600,1
20240429,140300,122365900,23750,23750,23750,23750,0
20240429,140200,122365900,23750,23750,23750,23750,0
20240429,140100,122365900,23750,23750,23750,23750,0
20240429,140000,122365900,23750,23750,23750,23750,0
20240429,135900,122365900,23750,23750,23750,23750,0
20240429,135800,122365900,23750,23750,23750,23750,0
20240429,135700,122365900,23750,23750,23750,23750,1
20240429,135600,122342150,24000,24000,24000,24000,0
20240429,135500,122342150,24000,24000,24000,24000,0
20240429,135400,122342150,24000,24000,24000,24000,0
20240429,135300,122342150,24000,24000,24000,24000,1
20240429,135200,122318150,24000,24000,24000,24000,0
20240429,135100,122318150,24000,24000,24000,24000,0
20240429,135000,122318150,24000,24000,24000,24000,0
20240429,134900,122318150,24000,24000,24000,24000,0
20240429,134800,122318150,24000,24000,24000,24000,0
20240429,134700,122318150,24000,23000,24000,23000,2
20240429,134600,122271150,22650,22650,22650,22650,206
20240429,134500,117605250,22650,22550,22650,22550,1704
20240429,134400,79021900,22500,22300,22500,22300,1239
20240429,134300,51330950,22300,22300,22300,22300,0
20240429,134200,51330950,22300,22300,22300,22300,0
20240429,134100,51330950,22300,22300,22300,22300,0
20240429,134000,51330950,22300,22300,22300,22300,0
20240429,133900,51330950,22300,22300,22300,22300,0
20240429,133800,51330950,22300,22300,22300,22300,0
20240429,133700,51330950,22300,22300,22300,22300,0
20240429,133600,51330950,22300,22300,22300,22300,0
20240429,133500,51330950,22300,22300,22300,22300,0
20240429,133400,51330950,22300,22300,22300,22300,0
20240429,133300,51330950,22300,22300,22300,22300,0
20240429,133200,51330950,22300,22300,22300,22300,0
20240429,133100,51330950,22300,22300,22300,22300,0
20240429,133000,51330950,22300,22300,22300,22300,0
20240429,132900,51330950,22300,22300,22300,22300,0
20240429,132800,51330950,22300,22300,22300,22300,0
20240429,132700,51330950,22300,22300,22300,22300,9
20240429,132600,51130250,22300,22300,22300,22300,150
20240429,132500,47785250,22300,22300,22300,22300,50
20240429,132400,46670250,22400,22400,22400,22400,0
20240429,132300,46670250,22400,22400,22400,22400,0
20240429,132200,46670250,22400,22400,22400,22400,0
20240429,132100,46670250,22400,22400,22400,22400,0
20240429,132000,46670250,22400,22400,22400,22400,0
20240429,131900,46670250,22400,22400,22400,22400,0
20240429,131800,46670250,22400,22400,22400,22400,0
20240429,131700,46670250,22400,22400,22400,22400,0
20240429,131600,46670250,22400,22400,22400,22400,0
20240429,131500,46670250,22400,22400,22400,22400,0
20240429,131400,46670250,22400,22400,22400,22400,0
20240429,131300,46670250,22400,22400,22400,22400,0
20240429,131200,46670250,22400,22400,22400,22400,0
20240429,131100,46670250,22400,22400,22400,22400,0
20240429,131000,46670250,22400,22400,22400,22400,0
20240429,130900,46670250,22400,22400,22400,22400,0
20240429,130800,46670250,22400,22400,22400,22400,0
20240429,130700,46670250,22400,22400,22400,22400,0
20240429,130600,46670250,22400,22400,22400,22400,0
20240429,130500,46670250,22400,22400,22400,22400,0
20240429,130400,46670250,22400,22400,22400,22400,0
20240429,130300,46670250,22400,22400,22400,22400,0
20240429,130200,46670250,22400,22400,22400,22400,0
20240429,130100,46670250,22400,22400,22400,22400,0
20240429,130000,46670250,22400,22400,22400,22400,0
20240429,125900,46670250,22400,22400,22400,22400,0
20240429,125800,46670250,22400,22400,22400,22400,0
20240429,125700,46670250,22400,22400,22400,22400,0
20240429,125600,46670250,22400,22400,22400,22400,0
20240429,125500,46670250,22400,22400,22400,22400,0
20240429,125400,46670250,22400,22400,22400,22400,0
20240429,125300,46670250,22400,22400,22400,22400,0
20240429,125200,46670250,22400,22400,22400,22400,0
20240429,125100,46670250,22400,22400,22400,22400,0
20240429,125000,46670250,22400,22400,22400,22400,0
20240429,124900,46670250,22400,22400,22400,22400,0
20240429,124800,46670250,22400,22400,22400,22400,0
20240429,124700,46670250,22400,22400,22400,22400,0
20240429,124600,46670250,22400,22400,22400,22400,0
20240429,124500,46670250,22400,22400,22400,22400,0
20240429,124400,46670250,22400,22400,22400,22400,0
20240429,124300,46670250,22400,22400,22400,22400,0
20240429,124200,46670250,22400,22400,22400,22400,0
20240429,124100,46670250,22400,22400,22400,22400,0
20240429,124000,46670250,22400,22400,22400,22400,0
20240429,123900,46670250,22400,22400,22400,22400,0
20240429,123800,46670250,22400,22400,22400,22400,0
20240429,123700,46670250,22400,22400,22400,22400,0
20240429,123600,46670250,22400,22400,22400,22400,0
20240429,123500,46670250,22400,22400,22400,22400,0
20240429,123400,46670250,22400,22400,22400,22400,0
20240429,123300,46670250,22400,22400,22400,22400,0
20240429,123200,46670250,22400,22400,22400,22400,0
20240429,123100,46670250,22400,22400,22400,22400,0
20240429,123000,46670250,22400,22400,22400,22400,0
20240429,122900,46670250,22400,22400,22400,22400,0
20240429,122800,46670250,22400,22400,22400,22400,0
20240429,122700,46670250,22400,22400,22400,22400,0
20240429,122600,46670250,22400,22400,22400,22400,0
20240429,122500,46670250,22400,22400,22400,22400,0
20240429,122400,46670250,22400,22400,22400,22400,0
20240429,122300,46670250,22400,22400,22400,22400,0
20240429,122200,46670250,22400,22400,22400,22400,0
20240429,122100,46670250,22400,22400,22400,22400,1
20240429,122000,46647850,22050,22050,22050,22050,0
20240429,121900,46647850,22050,22050,22050,22050,0
20240429,121800,46647850,22050,22150,22150,22050,152
20240429,121700,43288300,22450,22450,22450,22450,0
20240429,121600,43288300,22450,22450,22450,22450,0
20240429,121500,43288300,22450,22450,22450,22450,0
20240429,121400,43288300,22450,22450,22450,22450,0
20240429,121300,43288300,22450,22450,22450,22450,0
20240429,121200,43288300,22450,22450,22450,22450,0
20240429,121100,43288300,22450,22450,22450,22450,0
20240429,121000,43288300,22450,22450,22450,22450,0
20240429,120900,43288300,22450,22450,22450,22450,0
20240429,120800,43288300,22450,22450,22450,22450,0
20240429,120700,43288300,22450,22450,22450,22450,0
20240429,120600,43288300,22450,22450,22450,22450,0
20240429,120500,43288300,22450,22450,22450,22450,0
20240429,120400,43288300,22450,22450,22450,22450,0
20240429,120300,43288300,22450,22450,22450,22450,0
20240429,120200,43288300,22450,22450,22450,22450,0
20240429,120100,43288300,22450,22450,22450,22450,0
20240429,120000,43288300,22450,22450,22450,22450,0
20240429,115900,43288300,22450,22450,22450,22450,0
20240429,115800,43288300,22450,22450,22450,22450,0
20240429,115700,43288300,22450,22450,22450,22450,0
20240429,115600,43288300,22450,22450,22450,22450,0
20240429,115500,43288300,22450,22450,22450,22450,0
20240429,115400,43288300,22450,22450,22450,22450,0
20240429,115300,43288300,22450,22450,22450,22450,0
20240429,115200,43288300,22450,22450,22450,22450,0
20240429,115100,43288300,22450,22450,22450,22450,0
20240429,115000,43288300,22450,22450,22450,22450,0
20240429,114900,43288300,22450,22450,22450,22450,0
20240429,114800,43288300,22450,22450,22450,22450,0
20240429,114700,43288300,22450,22450,22450,22450,0
20240429,114600,43288300,22450,22450,22450,22450,0
20240429,114500,43288300,22450,22450,22450,22450,0
20240429,114400,43288300,22450,22450,22450,22450,0
20240429,114300,43288300,22450,22450,22450,22450,0
20240429,114200,43288300,22450,22450,22450,22450,0
20240429,114100,43288300,22450,22450,22450,22450,0
20240429,114000,43288300,22450,22450,22450,22450,0
20240429,113900,43288300,22450,22450,22450,22450,0
20240429,113800,43288300,22450,22450,22450,22450,0
20240429,113700,43288300,22450,22450,22450,22450,0
20240429,113600,43288300,22450,22450,22450,22450,0
20240429,113500,43288300,22450,22450,22450,22450,0
20240429,113400,43288300,22450,22450,22450,22450,0
20240429,113300,43288300,22450,22450,22450,22450,0
20240429,113200,43288300,22450,22450,22450,22450,0
20240429,113100,43288300,22450,22450,22450,22450,0
20240429,113000,43288300,22450,22450,22450,22450,0
20240429,112900,43288300,22450,22450,22450,22450,0
20240429,112800,43288300,22450,22450,22450,22450,0
20240429,112700,43288300,22450,22450,22450,22450,0
20240429,112600,43288300,22450,22450,22450,22450,0
20240429,112500,43288300,22450,22450,22450,22450,0
20240429,112400,43288300,22450,22450,22450,22450,0
20240429,112300,43288300,22450,22450,22450,22450,1
20240429,112200,43265850,22200,22200,22200,22200,0
20240429,112100,43265850,22200,22200,22200,22200,0
20240429,112000,43265850,22200,22200,22200,22200,0
20240429,111900,43265850,22200,22200,22200,22200,0
20240429,111800,43265850,22200,22200,22200,22200,207
20240429,111700,38670450,22200,22200,22200,22200,0
20240429,111600,38670450,22200,22200,22200,22200,0
20240429,111500,38670450,22200,22200,22200,22200,0
20240429,111400,38670450,22200,22200,22200,22200,0
20240429,111300,38670450,22200,22200,22200,22200,0
20240429,111200,38670450,22200,22200,22200,22200,0
20240429,111100,38670450,22200,22200,22200,22200,0
20240429,111000,38670450,22200,22200,22200,22200,0
20240429,110900,38670450,22200,22200,22200,22200,0
20240429,110800,38670450,22200,22200,22200,22200,0
20240429,110700,38670450,22200,22200,22200,22200,0
20240429,110600,38670450,22200,22200,22200,22200,0
20240429,110500,38670450,22200,22100,22200,22100,6
20240429,110400,38537750,22200,22200,22200,22200,0
20240429,110300,38537750,22200,22200,22200,22200,0
20240429,110200,38537750,22200,22200,22200,22200,0
20240429,110100,38537750,22200,22200,22200,22200,77
20240429,110000,36828350,22500,22500,22500,22500,0
20240429,105900,36828350,22500,22500,22500,22500,0
20240429,105800,36828350,22500,22500,22500,22500,0
20240429,105700,36828350,22500,22500,22500,22500,0
20240429,105600,36828350,22500,22500,22500,22500,0
20240429,105500,36828350,22500,22500,22500,22500,0
20240429,105400,36828350,22500,22500,22500,22500,0
20240429,105300,36828350,22500,22500,22500,22500,0
20240429,105200,36828350,22500,22500,22500,22500,0
20240429,105100,36828350,22500,22500,22500,22500,0
20240429,105000,36828350,22500,22500,22500,22500,0
20240429,104900,36828350,22500,22500,22500,22500,0
20240429,104800,36828350,22500,22500,22500,22500,0
20240429,104700,36828350,22500,22500,22500,22500,0
20240429,104600,36828350,22500,22500,22500,22500,1
20240429,104500,36805850,22200,22200,22200,22200,0
20240429,104400,36805850,22200,22200,22200,22200,0
20240429,104300,36805850,22200,22200,22200,22200,0
20240429,104200,36805850,22200,22200,22200,22200,0
20240429,104100,36805850,22200,22200,22200,22200,0
20240429,104000,36805850,22200,22200,22200,22200,0
20240429,103900,36805850,22200,22200,22200,22200,0
20240429,103800,36805850,22200,22200,22200,22200,0
20240429,103700,36805850,22200,22200,22200,22200,0
20240429,103600,36805850,22200,22200,22200,22200,0
20240429,103500,36805850,22200,22200,22200,22200,0
20240429,103400,36805850,22200,22200,22200,22200,150
20240429,103300,33475850,22500,22500,22500,22500,1100
20240429,103200,8725850,22500,22500,22500,22500,0
20240429,103100,8725850,22500,22500,22500,22500,0
20240429,103000,8725850,22500,22500,22500,22500,0
20240429,102900,8725850,22500,22500,22500,22500,0
20240429,102800,8725850,22500,22500,22500,22500,0
20240429,102700,8725850,22500,22500,22500,22500,0
20240429,102600,8725850,22500,22500,22500,22500,0
20240429,102500,8725850,22500,22500,22500,22500,0
20240429,102400,8725850,22500,22500,22500,22500,0
20240429,102300,8725850,22500,22500,22500,22500,0
20240429,102200,8725850,22500,22500,22500,22500,0
20240429,102100,8725850,22500,22500,22500,22500,0
20240429,102000,8725850,22500,22500,22500,22500,0
20240429,101900,8725850,22500,22500,22500,22500,0
20240429,101800,8725850,22500,22500,22500,22500,0
20240429,101700,8725850,22500,22500,22500,22500,0
20240429,101600,8725850,22500,22500,22500,22500,0
20240429,101500,8725850,22500,22500,22500,22500,0
20240429,101400,8725850,22500,22500,22500,22500,0
20240429,101300,8725850,22500,22500,22500,22500,0
20240429,101200,8725850,22500,22500,22500,22500,0
20240429,101100,8725850,22500,22500,22500,22500,0
20240429,101000,8725850,22500,22500,22500,22500,0
20240429,100900,8725850,22500,22500,22500,22500,0
20240429,100800,8725850,22500,22500,22500,22500,0
20240429,100700,8725850,22500,22500,22500,22500,0
20240429,100600,8725850,22500,22500,22500,22500,0
20240429,100500,8725850,22500,22500,22500,22500,0
20240429,100400,8725850,22500,22500,22500,22500,0
20240429,100300,8725850,22500,22500,22500,22500,0
20240429,100200,8725850,22500,22500,22500,22500,0
20240429,100100,8725850,22500,22500,22500,22500,84
20240429,100000,6835850,22500,22500,22500,22500,0
20240429,095900,6835850,22500,22500,22500,22500,0
20240429,095800,6835850,22500,22500,22500,22500,10
20240429,095700,6610850,22500,22500,22500,22500,0
20240429,095600,6610850,22500,22500,22500,22500,0
20240429,095500,6610850,22500,22500,22500,22500,30
20240429,095400,5935850,22500,22500,22500,22500,0
20240429,095300,5935850,22500,22500,22500,22500,0
20240429,095200,5935850,22500,22500,22500,22500,0
20240429,095100,5935850,22500,22500,22500,22500,0
20240429,095000,5935850,22500,22500,22500,22500,0
20240429,094900,5935850,22500,22500,22500,22500,0
20240429,094800,5935850,22500,22500,22500,22500,0
20240429,094700,5935850,22500,22500,22500,22500,0
20240429,094600,5935850,22500,22500,22500,22500,0
20240429,094500,5935850,22500,22500,22500,22500,0
20240429,094400,5935850,22500,22500,22500,22500,20
20240429,094300,5485850,22600,22600,22600,22600,0
20240429,094200,5485850,22600,22600,22600,22600,0
20240429,094100,5485850,22600,22600,22600,22600,0
20240429,094000,5485850,22600,22600,22600,22600,0
20240429,093900,5485850,22600,22600,22600,22600,0
20240429,093800,5485850,22600,22600,22600,22600,0
20240429,093700,5485850,22600,22600,22600,22600,0
20240429,093600,5485850,22600,22600,22600,22600,0
20240429,093500,5485850,22600,22600,22600,22600,0
20240429,093400,5485850,22600,22600,22600,22600,0
20240429,093300,5485850,22600,22600,22600,22600,0
20240429,093200,5485850,22600,22600,22600,22600,45
20240429,093100,4468850,22200,22200,22200,22200,0
20240429,093000,4468850,22200,22200,22200,22200,50
20240429,092900,3358850,22300,22300,22300,22300,0
20240429,092800,3358850,22300,22300,22300,22300,0
20240429,092700,3358850,22300,22300,22300,22300,0
20240429,092600,3358850,22300,22300,22300,22300,0
20240429,092500,3358850,22300,22300,22300,22300,0
20240429,092400,3358850,22300,22300,22300,22300,0
20240429,092300,3358850,22300,22300,22300,22300,11
20240429,092200,3113550,22200,22200,22200,22200,0
20240429,092100,3113550,22200,22200,22200,22200,30
20240429,092000,2447550,22050,22050,22050,22050,100
20240429,091900,242550,22050,22050,22050,22050,0
20240429,091800,242550,22050,22050,22050,22050,0
20240429,091700,242550,22050,22050,22050,22050,0
20240429,091600,242550,22050,22050,22050,22050,0
20240429,091500,242550,22050,22050,22050,22050,0
20240429,091400,242550,22050,22050,22050,22050,0
20240429,091300,242550,22050,22050,22050,22050,11
20240429,091200,0,22100,22100,22100,22100,0
20240429,091100,0,22100,22100,22100,22100,0
20240429,091000,0,22100,22100,22100,22100,0
20240429,090900,0,22100,22100,22100,22100,0
20240429,090800,0,22100,22100,22100,22100,0
20240429,090700,0,22100,22100,22100,22100,0
20240429,090600,0,22100,22100,22100,22100,0
20240429,090500,0,22100,22100,22100,22100,0
20240429,090400,0,22100,22100,22100,22100,0
20240429,090300,0,22100,22100,22100,22100,0
20240429,090200,0,22100,22100,22100,22100,0
20240429,090100,0,22100,22100,22100,22100,0
20240429,090000,0,22100,22100,22100,22100,0