KissMeData/044990/min/candle-20240508.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240508,192600,428884550,24950,24950,24950,24950,373
20240508,192500,428884550,24950,24950,24950,24950,0
20240508,192400,428884550,24950,24950,24950,24950,0
20240508,192300,428884550,24950,24950,24950,24950,0
20240508,192200,428884550,24950,24950,24950,24950,0
20240508,192100,428884550,24950,24950,24950,24950,0
20240508,192000,428884550,24950,24950,24950,24950,0
20240508,191900,428884550,24950,24950,24950,24950,0
20240508,191800,428884550,24950,24950,24950,24950,0
20240508,191700,428884550,24950,24950,24950,24950,0
20240508,191600,428884550,24950,24950,24950,24950,0
20240508,191500,428884550,24950,24950,24950,24950,0
20240508,191400,428884550,24950,24950,24950,24950,0
20240508,191300,428884550,24950,24950,24950,24950,0
20240508,191200,428884550,24950,24950,24950,24950,0
20240508,191100,428884550,24950,24950,24950,24950,0
20240508,191000,428884550,24950,24950,24950,24950,0
20240508,190900,428884550,24950,24950,24950,24950,0
20240508,190800,428884550,24950,24950,24950,24950,0
20240508,190700,428884550,24950,24950,24950,24950,0
20240508,190600,428884550,24950,24950,24950,24950,0
20240508,190500,428884550,24950,24950,24950,24950,0
20240508,190400,428884550,24950,24950,24950,24950,0
20240508,190300,428884550,24950,24950,24950,24950,0
20240508,190200,428884550,24950,24950,24950,24950,0
20240508,190100,428884550,24950,24950,24950,24950,0
20240508,190000,428884550,24950,24950,24950,24950,0
20240508,185900,428884550,24950,24950,24950,24950,0
20240508,185800,428884550,24950,24950,24950,24950,0
20240508,185700,428884550,24950,24950,24950,24950,0
20240508,185600,428884550,24950,24950,24950,24950,373
20240508,185500,428884550,24950,24950,24950,24950,0
20240508,185400,428884550,24950,24950,24950,24950,0
20240508,185300,428884550,24950,24950,24950,24950,0
20240508,185200,428884550,24950,24950,24950,24950,0
20240508,185100,428884550,24950,24950,24950,24950,0
20240508,185000,428884550,24950,24950,24950,24950,0
20240508,184900,428884550,24950,24950,24950,24950,0
20240508,184800,428884550,24950,24950,24950,24950,0
20240508,184700,428884550,24950,24950,24950,24950,0
20240508,184600,428884550,24950,24950,24950,24950,0
20240508,184500,428884550,24950,24950,24950,24950,0
20240508,184400,428884550,24950,24950,24950,24950,0
20240508,184300,428884550,24950,24950,24950,24950,0
20240508,184200,428884550,24950,24950,24950,24950,0
20240508,184100,428884550,24950,24950,24950,24950,0
20240508,184000,428884550,24950,24950,24950,24950,0
20240508,183900,428884550,24950,24950,24950,24950,0
20240508,183800,428884550,24950,24950,24950,24950,0
20240508,183700,428884550,24950,24950,24950,24950,0
20240508,183600,428884550,24950,24950,24950,24950,0
20240508,183500,428884550,24950,24950,24950,24950,0
20240508,183400,428884550,24950,24950,24950,24950,0
20240508,183300,428884550,24950,24950,24950,24950,0
20240508,183200,428884550,24950,24950,24950,24950,0
20240508,183100,428884550,24950,24950,24950,24950,0
20240508,183000,428884550,24950,24950,24950,24950,0
20240508,182900,428884550,24950,24950,24950,24950,0
20240508,182800,428884550,24950,24950,24950,24950,0
20240508,182700,428884550,24950,24950,24950,24950,0
20240508,182600,428884550,24950,24950,24950,24950,373
20240508,182500,428884550,24950,24950,24950,24950,0
20240508,182400,428884550,24950,24950,24950,24950,0
20240508,182300,428884550,24950,24950,24950,24950,0
20240508,182200,428884550,24950,24950,24950,24950,0
20240508,182100,428884550,24950,24950,24950,24950,0
20240508,182000,428884550,24950,24950,24950,24950,0
20240508,181900,428884550,24950,24950,24950,24950,0
20240508,181800,428884550,24950,24950,24950,24950,0
20240508,181700,428884550,24950,24950,24950,24950,0
20240508,181600,428884550,24950,24950,24950,24950,0
20240508,181500,428884550,24950,24950,24950,24950,0
20240508,181400,428884550,24950,24950,24950,24950,0
20240508,181300,428884550,24950,24950,24950,24950,0
20240508,181200,428884550,24950,24950,24950,24950,0
20240508,181100,428884550,24950,24950,24950,24950,0
20240508,181000,428884550,24950,24950,24950,24950,0
20240508,180900,428884550,24950,24950,24950,24950,0
20240508,180800,428884550,24950,24950,24950,24950,0
20240508,180700,428884550,24950,24950,24950,24950,0
20240508,180600,428884550,24950,24950,24950,24950,0
20240508,180500,428884550,24950,24950,24950,24950,0
20240508,180400,428884550,24950,24950,24950,24950,0
20240508,180300,428884550,24950,24950,24950,24950,0
20240508,180200,428884550,24950,24950,24950,24950,0
20240508,180100,428884550,24950,24950,24950,24950,0
20240508,180000,428884550,24950,24950,24950,24950,0
20240508,175900,428884550,24950,24950,24950,24950,0
20240508,175800,428884550,24950,24950,24950,24950,0
20240508,175700,428884550,24950,24950,24950,24950,0
20240508,175600,428884550,24950,24950,24950,24950,373
20240508,175500,428884550,24950,24950,24950,24950,0
20240508,175400,428884550,24950,24950,24950,24950,0
20240508,175300,428884550,24950,24950,24950,24950,0
20240508,175200,428884550,24950,24950,24950,24950,0
20240508,175100,428884550,24950,24950,24950,24950,0
20240508,175000,428884550,24950,24950,24950,24950,0
20240508,174900,428884550,24950,24950,24950,24950,0
20240508,174800,428884550,24950,24950,24950,24950,0
20240508,174700,428884550,24950,24950,24950,24950,0
20240508,174600,428884550,24950,24950,24950,24950,0
20240508,174500,428884550,24950,24950,24950,24950,0
20240508,174400,428884550,24950,24950,24950,24950,0
20240508,174300,428884550,24950,24950,24950,24950,0
20240508,174200,428884550,24950,24950,24950,24950,0
20240508,174100,428884550,24950,24950,24950,24950,0
20240508,174000,428884550,24950,24950,24950,24950,0
20240508,173900,428884550,24950,24950,24950,24950,0
20240508,173800,428884550,24950,24950,24950,24950,0
20240508,173700,428884550,24950,24950,24950,24950,0
20240508,173600,428884550,24950,24950,24950,24950,0
20240508,173500,428884550,24950,24950,24950,24950,0
20240508,173400,428884550,24950,24950,24950,24950,0
20240508,173300,428884550,24950,24950,24950,24950,0
20240508,173200,428884550,24950,24950,24950,24950,0
20240508,173100,428884550,24950,24950,24950,24950,0
20240508,173000,428884550,24950,24950,24950,24950,0
20240508,172900,428884550,24950,24950,24950,24950,0
20240508,172800,428884550,24950,24950,24950,24950,0
20240508,172700,428884550,24950,24950,24950,24950,0
20240508,172600,428884550,24950,24950,24950,24950,373
20240508,172500,428884550,24950,24950,24950,24950,0
20240508,172400,428884550,24950,24950,24950,24950,0
20240508,172300,428884550,24950,24950,24950,24950,0
20240508,172200,428884550,24950,24950,24950,24950,0
20240508,172100,428884550,24950,24950,24950,24950,0
20240508,172000,428884550,24950,24950,24950,24950,0
20240508,171900,428884550,24950,24950,24950,24950,0
20240508,171800,428884550,24950,24950,24950,24950,0
20240508,171700,428884550,24950,24950,24950,24950,0
20240508,171600,428884550,24950,24950,24950,24950,0
20240508,171500,428884550,24950,24950,24950,24950,0
20240508,171400,428884550,24950,24950,24950,24950,0
20240508,171300,428884550,24950,24950,24950,24950,0
20240508,171200,428884550,24950,24950,24950,24950,0
20240508,171100,428884550,24950,24950,24950,24950,0
20240508,171000,428884550,24950,24950,24950,24950,0
20240508,170900,428884550,24950,24950,24950,24950,0
20240508,170800,428884550,24950,24950,24950,24950,0
20240508,170700,428884550,24950,24950,24950,24950,0
20240508,170600,428884550,24950,24950,24950,24950,0
20240508,170500,428884550,24950,24950,24950,24950,0
20240508,170400,428884550,24950,24950,24950,24950,0
20240508,170300,428884550,24950,24950,24950,24950,0
20240508,170200,428884550,24950,24950,24950,24950,0
20240508,170100,428884550,24950,24950,24950,24950,0
20240508,170000,428884550,24950,24950,24950,24950,0
20240508,165900,428884550,24950,24950,24950,24950,0
20240508,165800,428884550,24950,24950,24950,24950,0
20240508,165700,428884550,24950,24950,24950,24950,0
20240508,165600,428884550,24950,24950,24950,24950,373
20240508,165500,428884550,24950,24950,24950,24950,0
20240508,165400,428884550,24950,24950,24950,24950,0
20240508,165300,428884550,24950,24950,24950,24950,0
20240508,165200,428884550,24950,24950,24950,24950,0
20240508,165100,428884550,24950,24950,24950,24950,0
20240508,165000,428884550,24950,24950,24950,24950,0
20240508,164900,428884550,24950,24950,24950,24950,0
20240508,164800,428884550,24950,24950,24950,24950,0
20240508,164700,428884550,24950,24950,24950,24950,0
20240508,164600,428884550,24950,24950,24950,24950,0
20240508,164500,428884550,24950,24950,24950,24950,0
20240508,164400,428884550,24950,24950,24950,24950,0
20240508,164300,428884550,24950,24950,24950,24950,0
20240508,164200,428884550,24950,24950,24950,24950,0
20240508,164100,428884550,24950,24950,24950,24950,0
20240508,164000,428884550,24950,24950,24950,24950,0
20240508,163900,428884550,24950,24950,24950,24950,0
20240508,163800,428884550,24950,24950,24950,24950,0
20240508,163700,428884550,24950,24950,24950,24950,0
20240508,163600,428884550,24950,24950,24950,24950,0
20240508,163500,428884550,24950,24950,24950,24950,0
20240508,163400,428884550,24950,24950,24950,24950,0
20240508,163300,428884550,24950,24950,24950,24950,0
20240508,163200,428884550,24950,24950,24950,24950,0
20240508,163100,428884550,24950,24950,24950,24950,0
20240508,163000,428884550,24950,24950,24950,24950,0
20240508,162900,428884550,24950,24950,24950,24950,0
20240508,162800,428884550,24950,24950,24950,24950,0
20240508,162700,428884550,24950,24950,24950,24950,0
20240508,162600,428884550,24950,24950,24950,24950,373
20240508,162500,428884550,24950,24950,24950,24950,0
20240508,162400,428884550,24950,24950,24950,24950,0
20240508,162300,428884550,24950,24950,24950,24950,0
20240508,162200,428884550,24950,24950,24950,24950,0
20240508,162100,428884550,24950,24950,24950,24950,0
20240508,162000,428884550,24950,24950,24950,24950,0
20240508,161900,428884550,24950,24950,24950,24950,0
20240508,161800,428884550,24950,24950,24950,24950,0
20240508,161700,428884550,24950,24950,24950,24950,0
20240508,161600,428884550,24950,24950,24950,24950,0
20240508,161500,428884550,24950,24950,24950,24950,0
20240508,161400,428884550,24950,24950,24950,24950,0
20240508,161300,428884550,24950,24950,24950,24950,0
20240508,161200,428884550,24950,24950,24950,24950,0
20240508,161100,428884550,24950,24950,24950,24950,0
20240508,161000,428884550,24950,24950,24950,24950,0
20240508,160900,428884550,24950,24950,24950,24950,0
20240508,160800,428884550,24950,24950,24950,24950,0
20240508,160700,428884550,24950,24950,24950,24950,0
20240508,160600,428884550,24950,24950,24950,24950,0
20240508,160500,428884550,24950,24950,24950,24950,0
20240508,160400,428884550,24950,24950,24950,24950,0
20240508,160300,428884550,24950,24950,24950,24950,0
20240508,160200,428884550,24950,24950,24950,24950,0
20240508,160100,428884550,24950,24950,24950,24950,0
20240508,160000,428884550,24950,24950,24950,24950,0
20240508,155900,428884550,24950,24950,24950,24950,0
20240508,155800,428884550,24950,24950,24950,24950,0
20240508,155700,428884550,24950,24950,24950,24950,0
20240508,155600,428884550,24950,24950,24950,24950,373
20240508,155500,428884550,24950,24950,24950,24950,0
20240508,155400,428884550,24950,24950,24950,24950,0
20240508,155300,428884550,24950,24950,24950,24950,0
20240508,155200,428884550,24950,24950,24950,24950,0
20240508,155100,428884550,24950,24950,24950,24950,0
20240508,155000,428884550,24950,24950,24950,24950,0
20240508,154900,428884550,24950,24950,24950,24950,0
20240508,154800,428884550,24950,24950,24950,24950,0
20240508,154700,428884550,24950,24950,24950,24950,0
20240508,154600,428884550,24950,24950,24950,24950,0
20240508,154500,428884550,24950,24950,24950,24950,0
20240508,154400,428884550,24950,24950,24950,24950,0
20240508,154300,428884550,24950,24950,24950,24950,0
20240508,154200,428884550,24950,24950,24950,24950,0
20240508,154100,428884550,24950,24950,24950,24950,0
20240508,154000,428884550,24950,24950,24950,24950,0
20240508,153900,428884550,24950,24950,24950,24950,0
20240508,153800,428884550,24950,24950,24950,24950,0
20240508,153700,428884550,24950,24950,24950,24950,0
20240508,153600,428884550,24950,24950,24950,24950,0
20240508,153500,428884550,24950,24950,24950,24950,0
20240508,153400,428884550,24950,24950,24950,24950,0
20240508,153300,428884550,24950,24950,24950,24950,0
20240508,153200,428884550,24950,24950,24950,24950,0
20240508,153100,428884550,24950,24950,24950,24950,0
20240508,153000,428884550,24950,24950,24950,24950,373
20240508,152900,419578200,25200,25200,25200,25200,0
20240508,152800,419578200,25200,25200,25200,25200,0
20240508,152700,419578200,25200,25200,25200,25200,0
20240508,152600,419578200,25200,25200,25200,25200,0
20240508,152500,419578200,25200,25200,25200,25200,0
20240508,152400,419578200,25200,25200,25200,25200,0
20240508,152300,419578200,25200,25200,25200,25200,0
20240508,152200,419578200,25200,25200,25200,25200,0
20240508,152100,419578200,25200,25200,25200,25200,0
20240508,152000,419578200,25200,25200,25200,25200,0
20240508,151900,419578200,25200,25200,25200,25200,0
20240508,151800,419578200,25200,25200,25200,25200,0
20240508,151700,419578200,25200,25100,25200,25100,11
20240508,151600,419302000,25100,25100,25100,25100,0
20240508,151500,419302000,25100,25100,25100,25100,50
20240508,151400,418047000,25100,25100,25100,25100,0
20240508,151300,418047000,25100,25100,25100,25100,40
20240508,151200,417043000,25200,25200,25200,25200,0
20240508,151100,417043000,25200,25200,25200,25200,0
20240508,151000,417043000,25200,25200,25200,25200,0
20240508,150900,417043000,25200,25200,25200,25200,0
20240508,150800,417043000,25200,25200,25200,25200,0
20240508,150700,417043000,25200,25200,25200,25200,0
20240508,150600,417043000,25200,25200,25200,25200,0
20240508,150500,417043000,25200,25200,25200,25200,9
20240508,150400,416816200,25100,25100,25100,25100,50
20240508,150300,415561200,25300,25300,25300,25300,0
20240508,150200,415561200,25300,25300,25300,25300,0
20240508,150100,415561200,25300,25300,25300,25300,0
20240508,150000,415561200,25300,25300,25300,25300,0
20240508,145900,415561200,25300,25300,25300,25300,0
20240508,145800,415561200,25300,25300,25300,25300,0
20240508,145700,415561200,25300,25300,25300,25300,0
20240508,145600,415561200,25300,25300,25300,25300,0
20240508,145500,415561200,25300,25300,25300,25300,0
20240508,145400,415561200,25300,25300,25300,25300,0
20240508,145300,415561200,25300,25300,25300,25300,0
20240508,145200,415561200,25300,25300,25300,25300,0
20240508,145100,415561200,25300,25300,25300,25300,0
20240508,145000,415561200,25300,25300,25300,25300,0
20240508,144900,415561200,25300,25300,25300,25300,0
20240508,144800,415561200,25300,25300,25300,25300,0
20240508,144700,415561200,25300,25300,25300,25300,0
20240508,144600,415561200,25300,25300,25300,25300,0
20240508,144500,415561200,25300,25300,25300,25300,0
20240508,144400,415561200,25300,25300,25300,25300,0
20240508,144300,415561200,25300,25300,25300,25300,0
20240508,144200,415561200,25300,25300,25300,25300,0
20240508,144100,415561200,25300,25300,25300,25300,0
20240508,144000,415561200,25300,25300,25300,25300,0
20240508,143900,415561200,25300,25300,25300,25300,0
20240508,143800,415561200,25300,25300,25300,25300,0
20240508,143700,415561200,25300,25300,25300,25300,0
20240508,143600,415561200,25300,25300,25300,25300,0
20240508,143500,415561200,25300,25300,25300,25300,0
20240508,143400,415561200,25300,25300,25300,25300,0
20240508,143300,415561200,25300,25300,25300,25300,9
20240508,143200,415333500,25300,25300,25300,25300,0
20240508,143100,415333500,25300,25300,25300,25300,0
20240508,143000,415333500,25300,25300,25300,25300,0
20240508,142900,415333500,25300,25300,25300,25300,0
20240508,142800,415333500,25300,25300,25300,25300,0
20240508,142700,415333500,25300,25300,25300,25300,0
20240508,142600,415333500,25300,25300,25300,25300,0
20240508,142500,415333500,25300,25300,25300,25300,0
20240508,142400,415333500,25300,25300,25300,25300,0
20240508,142300,415333500,25300,25300,25300,25300,0
20240508,142200,415333500,25300,25300,25300,25300,0
20240508,142100,415333500,25300,25300,25300,25300,0
20240508,142000,415333500,25300,25300,25300,25300,0
20240508,141900,415333500,25300,25300,25300,25300,0
20240508,141800,415333500,25300,25300,25300,25300,0
20240508,141700,415333500,25300,25300,25300,25300,0
20240508,141600,415333500,25300,25300,25300,25300,0
20240508,141500,415333500,25300,25300,25300,25300,0
20240508,141400,415333500,25300,25300,25300,25300,0
20240508,141300,415333500,25300,25300,25300,25300,1
20240508,141200,415308200,24950,25100,25100,24950,500
20240508,141100,402832850,25300,25300,25300,25300,0
20240508,141000,402832850,25300,25300,25300,25300,0
20240508,140900,402832850,25300,25300,25300,25300,0
20240508,140800,402832850,25300,25300,25300,25300,0
20240508,140700,402832850,25300,25300,25300,25300,1
20240508,140600,402807550,25350,25350,25350,25350,1
20240508,140500,402782200,25050,25050,25050,25050,0
20240508,140400,402782200,25050,25050,25050,25050,0
20240508,140300,402782200,25050,25050,25050,25050,0
20240508,140200,402782200,25050,25200,25200,25050,412
20240508,140100,392437300,25200,25200,25200,25200,0
20240508,140000,392437300,25200,25200,25200,25200,0
20240508,135900,392437300,25200,25200,25200,25200,81
20240508,135800,390396100,25400,25400,25400,25400,0
20240508,135700,390396100,25400,25400,25400,25400,0
20240508,135600,390396100,25400,25400,25400,25400,0
20240508,135500,390396100,25400,25400,25400,25400,0
20240508,135400,390396100,25400,25400,25400,25400,0
20240508,135300,390396100,25400,25400,25400,25400,0
20240508,135200,390396100,25400,25400,25400,25400,0
20240508,135100,390396100,25400,25400,25400,25400,5
20240508,135000,390269100,25400,25400,25400,25400,0
20240508,134900,390269100,25400,25400,25400,25400,1
20240508,134800,390243700,25400,25400,25400,25400,0
20240508,134700,390243700,25400,25150,25400,25150,100
20240508,134600,387716200,25400,25400,25400,25400,0
20240508,134500,387716200,25400,25400,25400,25400,0
20240508,134400,387716200,25400,25400,25400,25400,0
20240508,134300,387716200,25400,25200,25400,25200,2
20240508,134200,387665600,25400,25400,25400,25400,49
20240508,134100,386421000,25400,25400,25400,25400,0
20240508,134000,386421000,25400,25400,25400,25400,55
20240508,133900,385024000,25400,25250,25400,25250,1213
20240508,133800,354248050,25250,25250,25250,25250,300
20240508,133700,346673050,25250,25250,25250,25250,0
20240508,133600,346673050,25250,25250,25250,25250,0
20240508,133500,346673050,25250,25250,25250,25250,0
20240508,133400,346673050,25250,25150,25250,25150,9
20240508,133300,346446350,25150,25150,25150,25150,1
20240508,133200,346421200,25200,25200,25200,25200,0
20240508,133100,346421200,25200,25200,25200,25200,6
20240508,133000,346270000,25200,25200,25200,25200,0
20240508,132900,346270000,25200,25200,25200,25200,17
20240508,132800,345841600,25200,25200,25200,25200,0
20240508,132700,345841600,25200,25200,25200,25200,0
20240508,132600,345841600,25200,25200,25200,25200,0
20240508,132500,345841600,25200,25200,25200,25200,0
20240508,132400,345841600,25200,25150,25200,25150,5
20240508,132300,345715800,25150,25150,25150,25150,1
20240508,132200,345690650,25050,25050,25050,25050,0
20240508,132100,345690650,25050,25050,25050,25050,2
20240508,132000,345640550,25250,25250,25250,25250,1
20240508,131900,345615300,24950,25200,25200,24950,52
20240508,131800,344305400,25300,25300,25300,25300,1
20240508,131700,344280100,25200,25200,25200,25200,0
20240508,131600,344280100,25200,25200,25200,25200,0
20240508,131500,344280100,25200,25150,25200,25150,28
20240508,131400,343574900,24950,24950,24950,24950,0
20240508,131300,343574900,24950,24950,24950,24950,0
20240508,131200,343574900,24950,24950,24950,24950,0
20240508,131100,343574900,24950,24950,24950,24950,1
20240508,131000,343549950,24950,24950,24950,24950,0
20240508,130900,343549950,24950,24950,24950,24950,0
20240508,130800,343549950,24950,24950,24950,24950,0
20240508,130700,343549950,24950,24950,24950,24950,0
20240508,130600,343549950,24950,24950,24950,24950,0
20240508,130500,343549950,24950,24950,24950,24950,0
20240508,130400,343549950,24950,24950,24950,24950,0
20240508,130300,343549950,24950,24950,24950,24950,0
20240508,130200,343549950,24950,24950,24950,24950,0
20240508,130100,343549950,24950,24950,24950,24950,0
20240508,130000,343549950,24950,24950,24950,24950,0
20240508,125900,343549950,24950,24950,24950,24950,0
20240508,125800,343549950,24950,24950,24950,24950,0
20240508,125700,343549950,24950,24950,24950,24950,0
20240508,125600,343549950,24950,24950,24950,24950,0
20240508,125500,343549950,24950,24950,24950,24950,0
20240508,125400,343549950,24950,24950,24950,24950,1
20240508,125300,343525000,24950,24950,24950,24950,19
20240508,125200,343050950,25000,25000,25000,25000,0
20240508,125100,343050950,25000,25000,25000,25000,1
20240508,125000,343025950,25000,25000,25000,25000,1
20240508,124900,343000950,25000,25000,25000,25000,0
20240508,124800,343000950,25000,25000,25000,25000,15
20240508,124700,342625950,24950,25000,25000,24950,41
20240508,124600,341601000,25000,25000,25000,25000,5
20240508,124500,341476000,25000,25000,25000,25000,0
20240508,124400,341476000,25000,25000,25000,25000,0
20240508,124300,341476000,25000,25000,25000,25000,0
20240508,124200,341476000,25000,25000,25000,25000,0
20240508,124100,341476000,25000,25000,25000,25000,0
20240508,124000,341476000,25000,25000,25000,25000,0
20240508,123900,341476000,25000,25000,25000,25000,0
20240508,123800,341476000,25000,25000,25000,25000,0
20240508,123700,341476000,25000,25000,25000,25000,0
20240508,123600,341476000,25000,25000,25000,25000,0
20240508,123500,341476000,25000,25000,25000,25000,0
20240508,123400,341476000,25000,25000,25000,25000,0
20240508,123300,341476000,25000,25000,25000,25000,50
20240508,123200,340226000,25000,25000,25000,25000,0
20240508,123100,340226000,25000,25000,25000,25000,0
20240508,123000,340226000,25000,25000,25000,25000,50
20240508,122900,338976000,25000,25000,25000,25000,8
20240508,122800,338776000,25000,25000,25000,25000,30
20240508,122700,338026000,24800,24800,24800,24800,0
20240508,122600,338026000,24800,24800,24800,24800,0
20240508,122500,338026000,24800,24800,24800,24800,0
20240508,122400,338026000,24800,24800,24800,24800,0
20240508,122300,338026000,24800,24800,24800,24800,0
20240508,122200,338026000,24800,24800,24800,24800,0
20240508,122100,338026000,24800,24800,24800,24800,0
20240508,122000,338026000,24800,24800,24800,24800,0
20240508,121900,338026000,24800,24800,24800,24800,0
20240508,121800,338026000,24800,24800,24800,24800,0
20240508,121700,338026000,24800,24800,24800,24800,0
20240508,121600,338026000,24800,24800,24800,24800,0
20240508,121500,338026000,24800,24800,24800,24800,0
20240508,121400,338026000,24800,24800,24800,24800,0
20240508,121300,338026000,24800,24800,24800,24800,0
20240508,121200,338026000,24800,24800,24800,24800,0
20240508,121100,338026000,24800,25300,25300,24800,43
20240508,121000,336955000,24900,25350,25350,24900,801
20240508,120900,316931950,25400,25400,25400,25400,0
20240508,120800,316931950,25400,25400,25400,25400,0
20240508,120700,316931950,25400,25400,25400,25400,0
20240508,120600,316931950,25400,25400,25400,25400,0
20240508,120500,316931950,25400,25400,25400,25400,0
20240508,120400,316931950,25400,25400,25400,25400,0
20240508,120300,316931950,25400,25400,25400,25400,0
20240508,120200,316931950,25400,25400,25400,25400,0
20240508,120100,316931950,25400,25400,25400,25400,0
20240508,120000,316931950,25400,25400,25400,25400,0
20240508,115900,316931950,25400,25400,25400,25400,81
20240508,115800,314874550,25400,25400,25400,25400,40
20240508,115700,313858550,25400,25400,25400,25400,49
20240508,115600,312613950,25400,25300,25400,25300,37
20240508,115500,311674350,25100,25200,25200,25100,2
20240508,115400,311624050,25400,25400,25400,25400,400
20240508,115300,301464050,25400,25400,25400,25400,84
20240508,115200,299330450,25400,25400,25400,25400,20
20240508,115100,298822450,25400,25400,25400,25400,0
20240508,115000,298822450,25400,25400,25400,25400,91
20240508,114900,296511050,25400,25400,25400,25400,0
20240508,114800,296511050,25400,25400,25400,25400,1
20240508,114700,296485650,25400,25400,25400,25400,0
20240508,114600,296485650,25400,25400,25400,25400,0
20240508,114500,296485650,25400,25400,25400,25400,0
20240508,114400,296485650,25400,25400,25400,25400,0
20240508,114300,296485650,25400,25400,25400,25400,0
20240508,114200,296485650,25400,25400,25400,25400,0
20240508,114100,296485650,25400,25400,25400,25400,0
20240508,114000,296485650,25400,25400,25400,25400,0
20240508,113900,296485650,25400,25400,25400,25400,0
20240508,113800,296485650,25400,25400,25400,25400,5
20240508,113700,296358650,25400,25350,25400,25350,128
20240508,113600,293111950,25200,25200,25200,25200,0
20240508,113500,293111950,25200,25200,25200,25200,0
20240508,113400,293111950,25200,25200,25200,25200,0
20240508,113300,293111950,25200,25200,25200,25200,45
20240508,113200,291977950,25200,25200,25200,25200,0
20240508,113100,291977950,25200,25200,25200,25200,1
20240508,113000,291952750,25100,25100,25100,25100,30
20240508,112900,291199750,25100,25100,25100,25100,0
20240508,112800,291199750,25100,25100,25100,25100,200
20240508,112700,286179750,25100,25100,25100,25100,0
20240508,112600,286179750,25100,25100,25100,25100,0
20240508,112500,286179750,25100,25000,25100,25000,5
20240508,112400,286054450,25100,25100,25100,25100,0
20240508,112300,286054450,25100,25100,25100,25100,0
20240508,112200,286054450,25100,25100,25100,25100,0
20240508,112100,286054450,25100,25100,25100,25100,0
20240508,112000,286054450,25100,25000,25100,25000,196
20240508,111900,281135850,25100,25100,25100,25100,0
20240508,111800,281135850,25100,25100,25100,25100,0
20240508,111700,281135850,25100,25100,25100,25100,0
20240508,111600,281135850,25100,25100,25100,25100,0
20240508,111500,281135850,25100,25100,25100,25100,0
20240508,111400,281135850,25100,25100,25100,25100,0
20240508,111300,281135850,25100,25000,25100,25000,17
20240508,111200,280710400,24850,24850,24850,24850,0
20240508,111100,280710400,24850,24850,24850,24850,0
20240508,111000,280710400,24850,24850,24850,24850,0
20240508,110900,280710400,24850,24850,24850,24850,0
20240508,110800,280710400,24850,24850,24850,24850,0
20240508,110700,280710400,24850,24850,24850,24850,0
20240508,110600,280710400,24850,24850,24850,24850,0
20240508,110500,280710400,24850,24850,24850,24850,0
20240508,110400,280710400,24850,24850,24850,24850,0
20240508,110300,280710400,24850,24850,24850,24850,0
20240508,110200,280710400,24850,25000,25000,24800,25
20240508,110100,280087500,25100,25100,25100,25100,40
20240508,110000,279083500,25100,25100,25100,25100,0
20240508,105900,279083500,25100,25100,25100,25100,0
20240508,105800,279083500,25100,25100,25100,25100,0
20240508,105700,279083500,25100,25100,25100,25100,0
20240508,105600,279083500,25100,25100,25100,25100,0
20240508,105500,279083500,25100,25100,25100,25100,0
20240508,105400,279083500,25100,25100,25100,25100,40
20240508,105300,278079500,25200,25200,25200,25200,2
20240508,105200,278029100,25200,25200,25200,25200,2
20240508,105100,277978700,25400,25400,25400,25400,300
20240508,105000,270358700,25400,25400,25400,25400,2
20240508,104900,270307900,25200,25200,25200,25200,0
20240508,104800,270307900,25200,25200,25200,25200,0
20240508,104700,270307900,25200,25200,25200,25200,0
20240508,104600,270307900,25200,25200,25200,25200,0
20240508,104500,270307900,25200,25200,25200,25200,10
20240508,104400,270055900,25000,25000,25000,25000,0
20240508,104300,270055900,25000,24950,25000,24950,2469
20240508,104200,208338900,24300,24950,24950,24300,830
20240508,104100,187633000,24950,24600,24950,24600,2174
20240508,104000,133511850,24500,24500,24500,24500,0
20240508,103900,133511850,24500,24500,24500,24500,0
20240508,103800,133511850,24500,24300,24500,24300,4201
20240508,103700,30756350,24300,24300,24300,24300,10
20240508,103600,30513350,24300,24300,24300,24300,8
20240508,103500,30318950,24300,24300,24300,24300,200
20240508,103400,25458950,24300,24300,24300,24300,0
20240508,103300,25458950,24300,24300,24300,24300,0
20240508,103200,25458950,24300,24300,24300,24300,0
20240508,103100,25458950,24300,24300,24300,24300,0
20240508,103000,25458950,24300,24300,24300,24300,0
20240508,102900,25458950,24300,24300,24300,24300,0
20240508,102800,25458950,24300,24300,24300,24300,0
20240508,102700,25458950,24300,24300,24300,24300,0
20240508,102600,25458950,24300,24300,24300,24300,0
20240508,102500,25458950,24300,24300,24300,24300,0
20240508,102400,25458950,24300,24300,24300,24300,1
20240508,102300,25434650,24200,24200,24200,24200,0
20240508,102200,25434650,24200,24200,24200,24200,0
20240508,102100,25434650,24200,24200,24200,24200,0
20240508,102000,25434650,24200,24200,24200,24200,0
20240508,101900,25434650,24200,24200,24200,24200,0
20240508,101800,25434650,24200,24200,24200,24200,0
20240508,101700,25434650,24200,24200,24200,24200,0
20240508,101600,25434650,24200,24200,24200,24200,0
20240508,101500,25434650,24200,24200,24200,24200,2
20240508,101400,25386250,24200,24200,24200,24200,0
20240508,101300,25386250,24200,24200,24200,24200,310
20240508,101200,17884250,24300,24300,24300,24300,0
20240508,101100,17884250,24300,24300,24300,24300,0
20240508,101000,17884250,24300,24300,24300,24300,0
20240508,100900,17884250,24300,24300,24300,24300,0
20240508,100800,17884250,24300,24300,24300,24300,0
20240508,100700,17884250,24300,24300,24300,24300,0
20240508,100600,17884250,24300,24300,24300,24300,0
20240508,100500,17884250,24300,24300,24300,24300,300
20240508,100400,10594250,24300,24300,24300,24300,2
20240508,100300,10545650,24300,24300,24300,24300,0
20240508,100200,10545650,24300,24300,24300,24300,0
20240508,100100,10545650,24300,24300,24300,24300,0
20240508,100000,10545650,24300,24300,24300,24300,0
20240508,095900,10545650,24300,24300,24300,24300,0
20240508,095800,10545650,24300,24300,24300,24300,0
20240508,095700,10545650,24300,24300,24300,24300,0
20240508,095600,10545650,24300,24300,24300,24300,0
20240508,095500,10545650,24300,24300,24300,24300,0
20240508,095400,10545650,24300,24300,24300,24300,2
20240508,095300,10497050,24300,24300,24300,24300,0
20240508,095200,10497050,24300,24300,24300,24300,2
20240508,095100,10448450,24300,24300,24300,24300,0
20240508,095000,10448450,24300,24300,24300,24300,0
20240508,094900,10448450,24300,24300,24300,24300,0
20240508,094800,10448450,24300,24300,24300,24300,0
20240508,094700,10448450,24300,24300,24300,24300,0
20240508,094600,10448450,24300,24300,24300,24300,0
20240508,094500,10448450,24300,24300,24300,24300,1
20240508,094400,10424150,24300,24300,24300,24300,164
20240508,094300,6438950,24300,24300,24300,24300,0
20240508,094200,6438950,24300,24300,24300,24300,0
20240508,094100,6438950,24300,24300,24300,24300,0
20240508,094000,6438950,24300,24300,24300,24300,0
20240508,093900,6438950,24300,24300,24300,24300,0
20240508,093800,6438950,24300,24300,24300,24300,0
20240508,093700,6438950,24300,24300,24300,24300,0
20240508,093600,6438950,24300,24300,24300,24300,0
20240508,093500,6438950,24300,24300,24300,24300,0
20240508,093400,6438950,24300,24300,24300,24300,0
20240508,093300,6438950,24300,24300,24300,24300,0
20240508,093200,6438950,24300,24300,24300,24300,0
20240508,093100,6438950,24300,24300,24300,24300,1
20240508,093000,6414650,24300,24300,24300,24300,0
20240508,092900,6414650,24300,24300,24300,24300,0
20240508,092800,6414650,24300,24300,24300,24300,0
20240508,092700,6414650,24300,24300,24300,24300,0
20240508,092600,6414650,24300,24300,24300,24300,0
20240508,092500,6414650,24300,24300,24300,24300,0
20240508,092400,6414650,24300,24300,24300,24300,0
20240508,092300,6414650,24300,24300,24300,24300,0
20240508,092200,6414650,24300,24300,24300,24300,20
20240508,092100,5928650,24300,24300,24300,24300,0
20240508,092000,5928650,24300,24300,24300,24300,100
20240508,091900,3498650,24300,24300,24300,24300,0
20240508,091800,3498650,24300,24300,24300,24300,0
20240508,091700,3498650,24300,24300,24300,24300,13
20240508,091600,3182750,24250,24250,24250,24250,1
20240508,091500,3158500,24250,24250,24250,24250,0
20240508,091400,3158500,24250,24250,24250,24250,0
20240508,091300,3158500,24250,24250,24250,24250,0
20240508,091200,3158500,24250,24250,24250,24250,10
20240508,091100,2916000,24300,24300,24300,24300,0
20240508,091000,2916000,24300,24300,24300,24300,0
20240508,090900,2916000,24300,24300,24300,24300,0
20240508,090800,2916000,24300,24300,24300,24300,0
20240508,090700,2916000,24300,24300,24300,24300,0
20240508,090600,2916000,24300,24300,24300,24300,0
20240508,090500,2916000,24300,24300,24300,24300,0
20240508,090400,2916000,24300,24300,24300,24300,0
20240508,090300,2916000,24300,24300,24300,24300,10
20240508,090200,2673000,24300,24300,24300,24300,0
20240508,090100,2673000,24300,24300,24300,24300,0
20240508,090000,2673000,24300,24300,24300,24300,110