KissMeData/044990/min/candle-20240409.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240409,191800,17580500,22350,22350,22350,22350,199
20240409,191700,17580500,22350,22350,22350,22350,0
20240409,191600,17580500,22350,22350,22350,22350,0
20240409,191500,17580500,22350,22350,22350,22350,0
20240409,191400,17580500,22350,22350,22350,22350,0
20240409,191300,17580500,22350,22350,22350,22350,0
20240409,191200,17580500,22350,22350,22350,22350,0
20240409,191100,17580500,22350,22350,22350,22350,0
20240409,191000,17580500,22350,22350,22350,22350,0
20240409,190900,17580500,22350,22350,22350,22350,0
20240409,190800,17580500,22350,22350,22350,22350,0
20240409,190700,17580500,22350,22350,22350,22350,0
20240409,190600,17580500,22350,22350,22350,22350,0
20240409,190500,17580500,22350,22350,22350,22350,0
20240409,190400,17580500,22350,22350,22350,22350,0
20240409,190300,17580500,22350,22350,22350,22350,0
20240409,190200,17580500,22350,22350,22350,22350,0
20240409,190100,17580500,22350,22350,22350,22350,0
20240409,190000,17580500,22350,22350,22350,22350,0
20240409,185900,17580500,22350,22350,22350,22350,0
20240409,185800,17580500,22350,22350,22350,22350,0
20240409,185700,17580500,22350,22350,22350,22350,0
20240409,185600,17580500,22350,22350,22350,22350,0
20240409,185500,17580500,22350,22350,22350,22350,0
20240409,185400,17580500,22350,22350,22350,22350,0
20240409,185300,17580500,22350,22350,22350,22350,0
20240409,185200,17580500,22350,22350,22350,22350,0
20240409,185100,17580500,22350,22350,22350,22350,0
20240409,185000,17580500,22350,22350,22350,22350,0
20240409,184900,17580500,22350,22350,22350,22350,0
20240409,184800,17580500,22350,22350,22350,22350,199
20240409,184700,17580500,22350,22350,22350,22350,0
20240409,184600,17580500,22350,22350,22350,22350,0
20240409,184500,17580500,22350,22350,22350,22350,0
20240409,184400,17580500,22350,22350,22350,22350,0
20240409,184300,17580500,22350,22350,22350,22350,0
20240409,184200,17580500,22350,22350,22350,22350,0
20240409,184100,17580500,22350,22350,22350,22350,0
20240409,184000,17580500,22350,22350,22350,22350,0
20240409,183900,17580500,22350,22350,22350,22350,0
20240409,183800,17580500,22350,22350,22350,22350,0
20240409,183700,17580500,22350,22350,22350,22350,0
20240409,183600,17580500,22350,22350,22350,22350,0
20240409,183500,17580500,22350,22350,22350,22350,0
20240409,183400,17580500,22350,22350,22350,22350,0
20240409,183300,17580500,22350,22350,22350,22350,0
20240409,183200,17580500,22350,22350,22350,22350,0
20240409,183100,17580500,22350,22350,22350,22350,0
20240409,183000,17580500,22350,22350,22350,22350,0
20240409,182900,17580500,22350,22350,22350,22350,0
20240409,182800,17580500,22350,22350,22350,22350,0
20240409,182700,17580500,22350,22350,22350,22350,0
20240409,182600,17580500,22350,22350,22350,22350,0
20240409,182500,17580500,22350,22350,22350,22350,0
20240409,182400,17580500,22350,22350,22350,22350,0
20240409,182300,17580500,22350,22350,22350,22350,0
20240409,182200,17580500,22350,22350,22350,22350,0
20240409,182100,17580500,22350,22350,22350,22350,0
20240409,182000,17580500,22350,22350,22350,22350,0
20240409,181900,17580500,22350,22350,22350,22350,0
20240409,181800,17580500,22350,22350,22350,22350,199
20240409,181700,17580500,22350,22350,22350,22350,0
20240409,181600,17580500,22350,22350,22350,22350,0
20240409,181500,17580500,22350,22350,22350,22350,0
20240409,181400,17580500,22350,22350,22350,22350,0
20240409,181300,17580500,22350,22350,22350,22350,0
20240409,181200,17580500,22350,22350,22350,22350,0
20240409,181100,17580500,22350,22350,22350,22350,0
20240409,181000,17580500,22350,22350,22350,22350,0
20240409,180900,17580500,22350,22350,22350,22350,0
20240409,180800,17580500,22350,22350,22350,22350,0
20240409,180700,17580500,22350,22350,22350,22350,0
20240409,180600,17580500,22350,22350,22350,22350,0
20240409,180500,17580500,22350,22350,22350,22350,0
20240409,180400,17580500,22350,22350,22350,22350,0
20240409,180300,17580500,22350,22350,22350,22350,0
20240409,180200,17580500,22350,22350,22350,22350,0
20240409,180100,17580500,22350,22350,22350,22350,0
20240409,180000,17580500,22350,22350,22350,22350,0
20240409,175900,17580500,22350,22350,22350,22350,0
20240409,175800,17580500,22350,22350,22350,22350,0
20240409,175700,17580500,22350,22350,22350,22350,0
20240409,175600,17580500,22350,22350,22350,22350,0
20240409,175500,17580500,22350,22350,22350,22350,0
20240409,175400,17580500,22350,22350,22350,22350,0
20240409,175300,17580500,22350,22350,22350,22350,0
20240409,175200,17580500,22350,22350,22350,22350,0
20240409,175100,17580500,22350,22350,22350,22350,0
20240409,175000,17580500,22350,22350,22350,22350,0
20240409,174900,17580500,22350,22350,22350,22350,0
20240409,174800,17580500,22350,22350,22350,22350,199
20240409,174700,17580500,22350,22350,22350,22350,0
20240409,174600,17580500,22350,22350,22350,22350,0
20240409,174500,17580500,22350,22350,22350,22350,0
20240409,174400,17580500,22350,22350,22350,22350,0
20240409,174300,17580500,22350,22350,22350,22350,0
20240409,174200,17580500,22350,22350,22350,22350,0
20240409,174100,17580500,22350,22350,22350,22350,0
20240409,174000,17580500,22350,22350,22350,22350,0
20240409,173900,17580500,22350,22350,22350,22350,0
20240409,173800,17580500,22350,22350,22350,22350,0
20240409,173700,17580500,22350,22350,22350,22350,0
20240409,173600,17580500,22350,22350,22350,22350,0
20240409,173500,17580500,22350,22350,22350,22350,0
20240409,173400,17580500,22350,22350,22350,22350,0
20240409,173300,17580500,22350,22350,22350,22350,0
20240409,173200,17580500,22350,22350,22350,22350,0
20240409,173100,17580500,22350,22350,22350,22350,0
20240409,173000,17580500,22350,22350,22350,22350,0
20240409,172900,17580500,22350,22350,22350,22350,0
20240409,172800,17580500,22350,22350,22350,22350,0
20240409,172700,17580500,22350,22350,22350,22350,0
20240409,172600,17580500,22350,22350,22350,22350,0
20240409,172500,17580500,22350,22350,22350,22350,0
20240409,172400,17580500,22350,22350,22350,22350,0
20240409,172300,17580500,22350,22350,22350,22350,0
20240409,172200,17580500,22350,22350,22350,22350,0
20240409,172100,17580500,22350,22350,22350,22350,0
20240409,172000,17580500,22350,22350,22350,22350,0
20240409,171900,17580500,22350,22350,22350,22350,0
20240409,171800,17580500,22350,22350,22350,22350,199
20240409,171700,17580500,22350,22350,22350,22350,0
20240409,171600,17580500,22350,22350,22350,22350,0
20240409,171500,17580500,22350,22350,22350,22350,0
20240409,171400,17580500,22350,22350,22350,22350,0
20240409,171300,17580500,22350,22350,22350,22350,0
20240409,171200,17580500,22350,22350,22350,22350,0
20240409,171100,17580500,22350,22350,22350,22350,0
20240409,171000,17580500,22350,22350,22350,22350,0
20240409,170900,17580500,22350,22350,22350,22350,0
20240409,170800,17580500,22350,22350,22350,22350,0
20240409,170700,17580500,22350,22350,22350,22350,0
20240409,170600,17580500,22350,22350,22350,22350,0
20240409,170500,17580500,22350,22350,22350,22350,0
20240409,170400,17580500,22350,22350,22350,22350,0
20240409,170300,17580500,22350,22350,22350,22350,0
20240409,170200,17580500,22350,22350,22350,22350,0
20240409,170100,17580500,22350,22350,22350,22350,0
20240409,170000,17580500,22350,22350,22350,22350,0
20240409,165900,17580500,22350,22350,22350,22350,0
20240409,165800,17580500,22350,22350,22350,22350,0
20240409,165700,17580500,22350,22350,22350,22350,0
20240409,165600,17580500,22350,22350,22350,22350,0
20240409,165500,17580500,22350,22350,22350,22350,0
20240409,165400,17580500,22350,22350,22350,22350,0
20240409,165300,17580500,22350,22350,22350,22350,0
20240409,165200,17580500,22350,22350,22350,22350,0
20240409,165100,17580500,22350,22350,22350,22350,0
20240409,165000,17580500,22350,22350,22350,22350,0
20240409,164900,17580500,22350,22350,22350,22350,0
20240409,164800,17580500,22350,22350,22350,22350,199
20240409,164700,17580500,22350,22350,22350,22350,0
20240409,164600,17580500,22350,22350,22350,22350,0
20240409,164500,17580500,22350,22350,22350,22350,0
20240409,164400,17580500,22350,22350,22350,22350,0
20240409,164300,17580500,22350,22350,22350,22350,0
20240409,164200,17580500,22350,22350,22350,22350,0
20240409,164100,17580500,22350,22350,22350,22350,0
20240409,164000,17580500,22350,22350,22350,22350,0
20240409,163900,17580500,22350,22350,22350,22350,0
20240409,163800,17580500,22350,22350,22350,22350,0
20240409,163700,17580500,22350,22350,22350,22350,0
20240409,163600,17580500,22350,22350,22350,22350,0
20240409,163500,17580500,22350,22350,22350,22350,0
20240409,163400,17580500,22350,22350,22350,22350,0
20240409,163300,17580500,22350,22350,22350,22350,0
20240409,163200,17580500,22350,22350,22350,22350,0
20240409,163100,17580500,22350,22350,22350,22350,0
20240409,163000,17580500,22350,22350,22350,22350,0
20240409,162900,17580500,22350,22350,22350,22350,0
20240409,162800,17580500,22350,22350,22350,22350,0
20240409,162700,17580500,22350,22350,22350,22350,0
20240409,162600,17580500,22350,22350,22350,22350,0
20240409,162500,17580500,22350,22350,22350,22350,0
20240409,162400,17580500,22350,22350,22350,22350,0
20240409,162300,17580500,22350,22350,22350,22350,0
20240409,162200,17580500,22350,22350,22350,22350,0
20240409,162100,17580500,22350,22350,22350,22350,0
20240409,162000,17580500,22350,22350,22350,22350,0
20240409,161900,17580500,22350,22350,22350,22350,0
20240409,161800,17580500,22350,22350,22350,22350,199
20240409,161700,17580500,22350,22350,22350,22350,0
20240409,161600,17580500,22350,22350,22350,22350,0
20240409,161500,17580500,22350,22350,22350,22350,0
20240409,161400,17580500,22350,22350,22350,22350,0
20240409,161300,17580500,22350,22350,22350,22350,0
20240409,161200,17580500,22350,22350,22350,22350,0
20240409,161100,17580500,22350,22350,22350,22350,0
20240409,161000,17580500,22350,22350,22350,22350,0
20240409,160900,17580500,22350,22350,22350,22350,0
20240409,160800,17580500,22350,22350,22350,22350,0
20240409,160700,17580500,22350,22350,22350,22350,0
20240409,160600,17580500,22350,22350,22350,22350,0
20240409,160500,17580500,22350,22350,22350,22350,0
20240409,160400,17580500,22350,22350,22350,22350,0
20240409,160300,17580500,22350,22350,22350,22350,0
20240409,160200,17580500,22350,22350,22350,22350,0
20240409,160100,17580500,22350,22350,22350,22350,0
20240409,160000,17580500,22350,22350,22350,22350,0
20240409,155900,17580500,22350,22350,22350,22350,0
20240409,155800,17580500,22350,22350,22350,22350,0
20240409,155700,17580500,22350,22350,22350,22350,0
20240409,155600,17580500,22350,22350,22350,22350,0
20240409,155500,17580500,22350,22350,22350,22350,0
20240409,155400,17580500,22350,22350,22350,22350,0
20240409,155300,17580500,22350,22350,22350,22350,0
20240409,155200,17580500,22350,22350,22350,22350,0
20240409,155100,17580500,22350,22350,22350,22350,0
20240409,155000,17580500,22350,22350,22350,22350,0
20240409,154900,17580500,22350,22350,22350,22350,0
20240409,154800,17580500,22350,22350,22350,22350,199
20240409,154700,17580500,22350,22350,22350,22350,0
20240409,154600,17580500,22350,22350,22350,22350,0
20240409,154500,17580500,22350,22350,22350,22350,0
20240409,154400,17580500,22350,22350,22350,22350,0
20240409,154300,17580500,22350,22350,22350,22350,0
20240409,154200,17580500,22350,22350,22350,22350,0
20240409,154100,17580500,22350,22350,22350,22350,0
20240409,154000,17580500,22350,22350,22350,22350,0
20240409,153900,17580500,22350,22350,22350,22350,0
20240409,153800,17580500,22350,22350,22350,22350,0
20240409,153700,17580500,22350,22350,22350,22350,0
20240409,153600,17580500,22350,22350,22350,22350,0
20240409,153500,17580500,22350,22350,22350,22350,0
20240409,153400,17580500,22350,22350,22350,22350,0
20240409,153300,17580500,22350,22350,22350,22350,0
20240409,153200,17580500,22350,22350,22350,22350,0
20240409,153100,17580500,22350,22350,22350,22350,0
20240409,153000,17580500,22350,22350,22350,22350,199
20240409,152900,13132850,22400,22400,22400,22400,0
20240409,152800,13132850,22400,22400,22400,22400,0
20240409,152700,13132850,22400,22400,22400,22400,0
20240409,152600,13132850,22400,22400,22400,22400,0
20240409,152500,13132850,22400,22400,22400,22400,0
20240409,152400,13132850,22400,22400,22400,22400,0
20240409,152300,13132850,22400,22400,22400,22400,0
20240409,152200,13132850,22400,22400,22400,22400,0
20240409,152100,13132850,22400,22400,22400,22400,0
20240409,152000,13132850,22400,22400,22400,22400,0
20240409,151900,13132850,22400,22400,22400,22400,0
20240409,151800,13132850,22400,22400,22400,22400,0
20240409,151700,13132850,22400,22400,22400,22400,0
20240409,151600,13132850,22400,22400,22400,22400,0
20240409,151500,13132850,22400,22200,22400,22200,101
20240409,151400,10890450,22400,22400,22400,22400,0
20240409,151300,10890450,22400,22400,22400,22400,0
20240409,151200,10890450,22400,22400,22400,22400,0
20240409,151100,10890450,22400,22400,22400,22400,0
20240409,151000,10890450,22400,22400,22400,22400,0
20240409,150900,10890450,22400,22400,22400,22400,0
20240409,150800,10890450,22400,22400,22400,22400,0
20240409,150700,10890450,22400,22400,22400,22400,0
20240409,150600,10890450,22400,22400,22400,22400,0
20240409,150500,10890450,22400,22400,22400,22400,0
20240409,150400,10890450,22400,22400,22400,22400,0
20240409,150300,10890450,22400,22400,22400,22400,25
20240409,150200,10330450,22400,22400,22400,22400,0
20240409,150100,10330450,22400,22400,22400,22400,0
20240409,150000,10330450,22400,22400,22400,22400,0
20240409,145900,10330450,22400,22400,22400,22400,0
20240409,145800,10330450,22400,22400,22400,22400,0
20240409,145700,10330450,22400,22400,22400,22400,0
20240409,145600,10330450,22400,22400,22400,22400,0
20240409,145500,10330450,22400,22400,22400,22400,0
20240409,145400,10330450,22400,22400,22400,22400,0
20240409,145300,10330450,22400,22400,22400,22400,0
20240409,145200,10330450,22400,22400,22400,22400,0
20240409,145100,10330450,22400,22400,22400,22400,0
20240409,145000,10330450,22400,22400,22400,22400,0
20240409,144900,10330450,22400,22400,22400,22400,0
20240409,144800,10330450,22400,22400,22400,22400,0
20240409,144700,10330450,22400,22400,22400,22400,0
20240409,144600,10330450,22400,22400,22400,22400,0
20240409,144500,10330450,22400,22400,22400,22400,0
20240409,144400,10330450,22400,22400,22400,22400,0
20240409,144300,10330450,22400,22400,22400,22400,0
20240409,144200,10330450,22400,22400,22400,22400,0
20240409,144100,10330450,22400,22400,22400,22400,0
20240409,144000,10330450,22400,22400,22400,22400,0
20240409,143900,10330450,22400,22400,22400,22400,0
20240409,143800,10330450,22400,22400,22400,22400,0
20240409,143700,10330450,22400,22400,22400,22400,0
20240409,143600,10330450,22400,22400,22400,22400,0
20240409,143500,10330450,22400,22400,22400,22400,0
20240409,143400,10330450,22400,22400,22400,22400,0
20240409,143300,10330450,22400,22400,22400,22400,0
20240409,143200,10330450,22400,22400,22400,22400,0
20240409,143100,10330450,22400,22400,22400,22400,0
20240409,143000,10330450,22400,22400,22400,22400,0
20240409,142900,10330450,22400,22400,22400,22400,0
20240409,142800,10330450,22400,22400,22400,22400,0
20240409,142700,10330450,22400,22400,22400,22400,0
20240409,142600,10330450,22400,22400,22400,22400,0
20240409,142500,10330450,22400,22400,22400,22400,0
20240409,142400,10330450,22400,22400,22400,22400,0
20240409,142300,10330450,22400,22400,22400,22400,1
20240409,142200,10308050,22000,22000,22000,22000,0
20240409,142100,10308050,22000,22000,22000,22000,0
20240409,142000,10308050,22000,22000,22000,22000,0
20240409,141900,10308050,22000,22000,22000,22000,0
20240409,141800,10308050,22000,22000,22000,22000,0
20240409,141700,10308050,22000,22000,22000,22000,0
20240409,141600,10308050,22000,22000,22000,22000,0
20240409,141500,10308050,22000,22000,22000,22000,0
20240409,141400,10308050,22000,22000,22000,22000,0
20240409,141300,10308050,22000,22000,22000,22000,0
20240409,141200,10308050,22000,22000,22000,22000,0
20240409,141100,10308050,22000,22000,22000,22000,0
20240409,141000,10308050,22000,22100,22100,22000,250
20240409,140900,4798650,22450,22450,22450,22450,0
20240409,140800,4798650,22450,22450,22450,22450,0
20240409,140700,4798650,22450,22450,22450,22450,0
20240409,140600,4798650,22450,22450,22450,22450,0
20240409,140500,4798650,22450,22450,22450,22450,0
20240409,140400,4798650,22450,22450,22450,22450,0
20240409,140300,4798650,22450,22450,22450,22450,0
20240409,140200,4798650,22450,22450,22450,22450,2
20240409,140100,4753750,22450,22450,22450,22450,0
20240409,140000,4753750,22450,22450,22450,22450,0
20240409,135900,4753750,22450,22450,22450,22450,50
20240409,135800,3631250,22500,22500,22500,22500,0
20240409,135700,3631250,22500,22500,22500,22500,0
20240409,135600,3631250,22500,22500,22500,22500,0
20240409,135500,3631250,22500,22500,22500,22500,0
20240409,135400,3631250,22500,22500,22500,22500,0
20240409,135300,3631250,22500,22500,22500,22500,0
20240409,135200,3631250,22500,22500,22500,22500,0
20240409,135100,3631250,22500,22500,22500,22500,0
20240409,135000,3631250,22500,22500,22500,22500,0
20240409,134900,3631250,22500,22500,22500,22500,0
20240409,134800,3631250,22500,22500,22500,22500,0
20240409,134700,3631250,22500,22500,22500,22500,0
20240409,134600,3631250,22500,22500,22500,22500,0
20240409,134500,3631250,22500,22500,22500,22500,0
20240409,134400,3631250,22500,22500,22500,22500,0
20240409,134300,3631250,22500,22500,22500,22500,0
20240409,134200,3631250,22500,22500,22500,22500,0
20240409,134100,3631250,22500,22500,22500,22500,0
20240409,134000,3631250,22500,22500,22500,22500,0
20240409,133900,3631250,22500,22500,22500,22500,0
20240409,133800,3631250,22500,22500,22500,22500,0
20240409,133700,3631250,22500,22500,22500,22500,0
20240409,133600,3631250,22500,22500,22500,22500,0
20240409,133500,3631250,22500,22500,22500,22500,0
20240409,133400,3631250,22500,22500,22500,22500,0
20240409,133300,3631250,22500,22500,22500,22500,0
20240409,133200,3631250,22500,22500,22500,22500,0
20240409,133100,3631250,22500,22500,22500,22500,0
20240409,133000,3631250,22500,22500,22500,22500,0
20240409,132900,3631250,22500,22500,22500,22500,0
20240409,132800,3631250,22500,22500,22500,22500,0
20240409,132700,3631250,22500,22500,22500,22500,0
20240409,132600,3631250,22500,22500,22500,22500,0
20240409,132500,3631250,22500,22500,22500,22500,0
20240409,132400,3631250,22500,22500,22500,22500,0
20240409,132300,3631250,22500,22500,22500,22500,0
20240409,132200,3631250,22500,22500,22500,22500,0
20240409,132100,3631250,22500,22500,22500,22500,0
20240409,132000,3631250,22500,22500,22500,22500,0
20240409,131900,3631250,22500,22500,22500,22500,0
20240409,131800,3631250,22500,22500,22500,22500,0
20240409,131700,3631250,22500,22500,22500,22500,0
20240409,131600,3631250,22500,22500,22500,22500,0
20240409,131500,3631250,22500,22500,22500,22500,0
20240409,131400,3631250,22500,22500,22500,22500,0
20240409,131300,3631250,22500,22500,22500,22500,0
20240409,131200,3631250,22500,22500,22500,22500,0
20240409,131100,3631250,22500,22500,22500,22500,0
20240409,131000,3631250,22500,22500,22500,22500,0
20240409,130900,3631250,22500,22500,22500,22500,0
20240409,130800,3631250,22500,22500,22500,22500,0
20240409,130700,3631250,22500,22500,22500,22500,0
20240409,130600,3631250,22500,22500,22500,22500,0
20240409,130500,3631250,22500,22500,22500,22500,0
20240409,130400,3631250,22500,22500,22500,22500,0
20240409,130300,3631250,22500,22500,22500,22500,0
20240409,130200,3631250,22500,22500,22500,22500,0
20240409,130100,3631250,22500,22500,22500,22500,0
20240409,130000,3631250,22500,22500,22500,22500,0
20240409,125900,3631250,22500,22500,22500,22500,0
20240409,125800,3631250,22500,22500,22500,22500,0
20240409,125700,3631250,22500,22500,22500,22500,0
20240409,125600,3631250,22500,22500,22500,22500,0
20240409,125500,3631250,22500,22500,22500,22500,0
20240409,125400,3631250,22500,22500,22500,22500,0
20240409,125300,3631250,22500,22500,22500,22500,0
20240409,125200,3631250,22500,22500,22500,22500,0
20240409,125100,3631250,22500,22500,22500,22500,0
20240409,125000,3631250,22500,22500,22500,22500,0
20240409,124900,3631250,22500,22500,22500,22500,0
20240409,124800,3631250,22500,22500,22500,22500,0
20240409,124700,3631250,22500,22500,22500,22500,0
20240409,124600,3631250,22500,22500,22500,22500,0
20240409,124500,3631250,22500,22500,22500,22500,0
20240409,124400,3631250,22500,22500,22500,22500,0
20240409,124300,3631250,22500,22500,22500,22500,0
20240409,124200,3631250,22500,22500,22500,22500,0
20240409,124100,3631250,22500,22500,22500,22500,0
20240409,124000,3631250,22500,22500,22500,22500,0
20240409,123900,3631250,22500,22500,22500,22500,0
20240409,123800,3631250,22500,22500,22500,22500,0
20240409,123700,3631250,22500,22500,22500,22500,0
20240409,123600,3631250,22500,22500,22500,22500,0
20240409,123500,3631250,22500,22500,22500,22500,0
20240409,123400,3631250,22500,22500,22500,22500,0
20240409,123300,3631250,22500,22500,22500,22500,0
20240409,123200,3631250,22500,22500,22500,22500,0
20240409,123100,3631250,22500,22500,22500,22500,0
20240409,123000,3631250,22500,22500,22500,22500,0
20240409,122900,3631250,22500,22500,22500,22500,0
20240409,122800,3631250,22500,22500,22500,22500,0
20240409,122700,3631250,22500,22500,22500,22500,0
20240409,122600,3631250,22500,22500,22500,22500,0
20240409,122500,3631250,22500,22500,22500,22500,0
20240409,122400,3631250,22500,22500,22500,22500,0
20240409,122300,3631250,22500,22500,22500,22500,1
20240409,122200,3608750,22500,22500,22500,22500,0
20240409,122100,3608750,22500,22500,22500,22500,0
20240409,122000,3608750,22500,22500,22500,22500,0
20240409,121900,3608750,22500,22500,22500,22500,0
20240409,121800,3608750,22500,22500,22500,22500,0
20240409,121700,3608750,22500,22500,22500,22500,0
20240409,121600,3608750,22500,22500,22500,22500,0
20240409,121500,3608750,22500,22500,22500,22500,0
20240409,121400,3608750,22500,22500,22500,22500,0
20240409,121300,3608750,22500,22500,22500,22500,0
20240409,121200,3608750,22500,22500,22500,22500,0
20240409,121100,3608750,22500,22500,22500,22500,0
20240409,121000,3608750,22500,22500,22500,22500,0
20240409,120900,3608750,22500,22500,22500,22500,0
20240409,120800,3608750,22500,22500,22500,22500,0
20240409,120700,3608750,22500,22500,22500,22500,0
20240409,120600,3608750,22500,22500,22500,22500,0
20240409,120500,3608750,22500,22500,22500,22500,0
20240409,120400,3608750,22500,22500,22500,22500,0
20240409,120300,3608750,22500,22500,22500,22500,0
20240409,120200,3608750,22500,22500,22500,22500,0
20240409,120100,3608750,22500,22500,22500,22500,0
20240409,120000,3608750,22500,22500,22500,22500,0
20240409,115900,3608750,22500,22500,22500,22500,0
20240409,115800,3608750,22500,22500,22500,22500,0
20240409,115700,3608750,22500,22500,22500,22500,0
20240409,115600,3608750,22500,22500,22500,22500,0
20240409,115500,3608750,22500,22500,22500,22500,0
20240409,115400,3608750,22500,22500,22500,22500,0
20240409,115300,3608750,22500,22500,22500,22500,0
20240409,115200,3608750,22500,22500,22500,22500,0
20240409,115100,3608750,22500,22500,22500,22500,0
20240409,115000,3608750,22500,22500,22500,22500,0
20240409,114900,3608750,22500,22500,22500,22500,0
20240409,114800,3608750,22500,22500,22500,22500,0
20240409,114700,3608750,22500,22500,22500,22500,0
20240409,114600,3608750,22500,22500,22500,22500,0
20240409,114500,3608750,22500,22500,22500,22500,0
20240409,114400,3608750,22500,22500,22500,22500,0
20240409,114300,3608750,22500,22500,22500,22500,0
20240409,114200,3608750,22500,22500,22500,22500,0
20240409,114100,3608750,22500,22500,22500,22500,0
20240409,114000,3608750,22500,22450,22500,22450,2
20240409,113900,3563800,22400,22400,22400,22400,0
20240409,113800,3563800,22400,22400,22400,22400,0
20240409,113700,3563800,22400,22400,22400,22400,0
20240409,113600,3563800,22400,22400,22400,22400,0
20240409,113500,3563800,22400,22400,22400,22400,0
20240409,113400,3563800,22400,22400,22400,22400,0
20240409,113300,3563800,22400,22400,22400,22400,0
20240409,113200,3563800,22400,22400,22400,22400,0
20240409,113100,3563800,22400,22400,22400,22400,0
20240409,113000,3563800,22400,22400,22400,22400,0
20240409,112900,3563800,22400,22400,22400,22400,0
20240409,112800,3563800,22400,22400,22400,22400,0
20240409,112700,3563800,22400,22400,22400,22400,0
20240409,112600,3563800,22400,22400,22400,22400,1
20240409,112500,3541400,22450,22450,22450,22450,1
20240409,112400,3518950,22400,22400,22400,22400,69
20240409,112300,1973350,22450,22450,22450,22450,2
20240409,112200,1928450,22400,22400,22400,22400,30
20240409,112100,1256450,22450,22450,22450,22450,0
20240409,112000,1256450,22450,22450,22450,22450,0
20240409,111900,1256450,22450,22450,22450,22450,0
20240409,111800,1256450,22450,22450,22450,22450,0
20240409,111700,1256450,22450,22450,22450,22450,0
20240409,111600,1256450,22450,22450,22450,22450,0
20240409,111500,1256450,22450,22450,22450,22450,0
20240409,111400,1256450,22450,22450,22450,22450,0
20240409,111300,1256450,22450,22450,22450,22450,0
20240409,111200,1256450,22450,22450,22450,22450,0
20240409,111100,1256450,22450,22450,22450,22450,0
20240409,111000,1256450,22450,22450,22450,22450,0
20240409,110900,1256450,22450,22450,22450,22450,0
20240409,110800,1256450,22450,22450,22450,22450,0
20240409,110700,1256450,22450,22450,22450,22450,0
20240409,110600,1256450,22450,22450,22450,22450,0
20240409,110500,1256450,22450,22450,22450,22450,0
20240409,110400,1256450,22450,22450,22450,22450,2
20240409,110300,1211550,22600,22600,22600,22600,0
20240409,110200,1211550,22600,22600,22600,22600,0
20240409,110100,1211550,22600,22600,22600,22600,0
20240409,110000,1211550,22600,22600,22600,22600,0
20240409,105900,1211550,22600,22600,22600,22600,0
20240409,105800,1211550,22600,22600,22600,22600,0
20240409,105700,1211550,22600,22600,22600,22600,0
20240409,105600,1211550,22600,22600,22600,22600,0
20240409,105500,1211550,22600,22600,22600,22600,0
20240409,105400,1211550,22600,22600,22600,22600,0
20240409,105300,1211550,22600,22600,22600,22600,0
20240409,105200,1211550,22600,22600,22600,22600,0
20240409,105100,1211550,22600,22600,22600,22600,0
20240409,105000,1211550,22600,22600,22600,22600,0
20240409,104900,1211550,22600,22600,22600,22600,0
20240409,104800,1211550,22600,22600,22600,22600,0
20240409,104700,1211550,22600,22600,22600,22600,0
20240409,104600,1211550,22600,22600,22600,22600,0
20240409,104500,1211550,22600,22600,22600,22600,0
20240409,104400,1211550,22600,22600,22600,22600,0
20240409,104300,1211550,22600,22600,22600,22600,0
20240409,104200,1211550,22600,22600,22600,22600,0
20240409,104100,1211550,22600,22600,22600,22600,0
20240409,104000,1211550,22600,22600,22600,22600,0
20240409,103900,1211550,22600,22600,22600,22600,0
20240409,103800,1211550,22600,22600,22600,22600,0
20240409,103700,1211550,22600,22600,22600,22600,0
20240409,103600,1211550,22600,22600,22600,22600,0
20240409,103500,1211550,22600,22600,22600,22600,0
20240409,103400,1211550,22600,22600,22600,22600,1
20240409,103300,1188950,22650,22650,22650,22650,0
20240409,103200,1188950,22650,22650,22650,22650,0
20240409,103100,1188950,22650,22650,22650,22650,0
20240409,103000,1188950,22650,22650,22650,22650,0
20240409,102900,1188950,22650,22650,22650,22650,0
20240409,102800,1188950,22650,22650,22650,22650,0
20240409,102700,1188950,22650,22650,22650,22650,0
20240409,102600,1188950,22650,22650,22650,22650,0
20240409,102500,1188950,22650,22650,22650,22650,0
20240409,102400,1188950,22650,22650,22650,22650,0
20240409,102300,1188950,22650,22650,22650,22650,0
20240409,102200,1188950,22650,22650,22650,22650,0
20240409,102100,1188950,22650,22650,22650,22650,0
20240409,102000,1188950,22650,22650,22650,22650,0
20240409,101900,1188950,22650,22650,22650,22650,0
20240409,101800,1188950,22650,22650,22650,22650,0
20240409,101700,1188950,22650,22650,22650,22650,0
20240409,101600,1188950,22650,22650,22650,22650,0
20240409,101500,1188950,22650,22650,22650,22650,0
20240409,101400,1188950,22650,22650,22650,22650,0
20240409,101300,1188950,22650,22650,22650,22650,0
20240409,101200,1188950,22650,22650,22650,22650,0
20240409,101100,1188950,22650,22650,22650,22650,0
20240409,101000,1188950,22650,22650,22650,22650,0
20240409,100900,1188950,22650,22650,22650,22650,0
20240409,100800,1188950,22650,22650,22650,22650,0
20240409,100700,1188950,22650,22650,22650,22650,0
20240409,100600,1188950,22650,22650,22650,22650,0
20240409,100500,1188950,22650,22650,22650,22650,0
20240409,100400,1188950,22650,22650,22650,22650,0
20240409,100300,1188950,22650,22650,22650,22650,0
20240409,100200,1188950,22650,22650,22650,22650,0
20240409,100100,1188950,22650,22650,22650,22650,0
20240409,100000,1188950,22650,22650,22650,22650,0
20240409,095900,1188950,22650,22650,22650,22650,0
20240409,095800,1188950,22650,22650,22650,22650,0
20240409,095700,1188950,22650,22650,22650,22650,0
20240409,095600,1188950,22650,22650,22650,22650,0
20240409,095500,1188950,22650,22650,22650,22650,0
20240409,095400,1188950,22650,22650,22650,22650,0
20240409,095300,1188950,22650,22650,22650,22650,0
20240409,095200,1188950,22650,22650,22650,22650,0
20240409,095100,1188950,22650,22650,22650,22650,0
20240409,095000,1188950,22650,22650,22650,22650,0
20240409,094900,1188950,22650,22650,22650,22650,0
20240409,094800,1188950,22650,22650,22650,22650,0
20240409,094700,1188950,22650,22650,22650,22650,0
20240409,094600,1188950,22650,22650,22650,22650,0
20240409,094500,1188950,22650,22650,22650,22650,0
20240409,094400,1188950,22650,22650,22650,22650,0
20240409,094300,1188950,22650,22650,22650,22650,0
20240409,094200,1188950,22650,22650,22650,22650,0
20240409,094100,1188950,22650,22650,22650,22650,0
20240409,094000,1188950,22650,22650,22650,22650,0
20240409,093900,1188950,22650,22650,22650,22650,0
20240409,093800,1188950,22650,22650,22650,22650,0
20240409,093700,1188950,22650,22650,22650,22650,0
20240409,093600,1188950,22650,22650,22650,22650,0
20240409,093500,1188950,22650,22650,22650,22650,0
20240409,093400,1188950,22650,22650,22650,22650,1
20240409,093300,1166300,22350,22350,22350,22350,0
20240409,093200,1166300,22350,22350,22350,22350,0
20240409,093100,1166300,22350,22350,22350,22350,0
20240409,093000,1166300,22350,22000,22350,21900,51
20240409,092900,44250,21900,21900,21900,21900,0
20240409,092800,44250,21900,21900,21900,21900,0
20240409,092700,44250,21900,21900,21900,21900,0
20240409,092600,44250,21900,21900,21900,21900,0
20240409,092500,44250,21900,21900,21900,21900,0
20240409,092400,44250,21900,21900,21900,21900,0
20240409,092300,44250,21900,21900,21900,21900,0
20240409,092200,44250,21900,21900,21900,21900,0
20240409,092100,44250,21900,21900,21900,21900,0
20240409,092000,44250,21900,21900,21900,21900,0
20240409,091900,44250,21900,21900,21900,21900,0
20240409,091800,44250,21900,21900,21900,21900,1
20240409,091700,22350,22350,22350,22350,22350,0
20240409,091600,22350,22350,22350,22350,22350,0
20240409,091500,22350,22350,22350,22350,22350,0
20240409,091400,22350,22350,22350,22350,22350,0
20240409,091300,22350,22350,22350,22350,22350,0
20240409,091200,22350,22350,22350,22350,22350,0
20240409,091100,22350,22350,22350,22350,22350,0
20240409,091000,22350,22350,22350,22350,22350,0
20240409,090900,22350,22350,22350,22350,22350,0
20240409,090800,22350,22350,22350,22350,22350,0
20240409,090700,22350,22350,22350,22350,22350,0
20240409,090600,22350,22350,22350,22350,22350,0
20240409,090500,22350,22350,22350,22350,22350,0
20240409,090400,22350,22350,22350,22350,22350,0
20240409,090300,22350,22350,22350,22350,22350,0
20240409,090200,22350,22350,22350,22350,22350,1
20240409,090100,0,22400,22400,22400,22400,0
20240409,090000,0,22400,22400,22400,22400,0