KissMeData/004890/min/candle-20240314.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240314,184300,84596850,44600,44600,44600,44600,30
20240314,184200,84596850,44600,44600,44600,44600,0
20240314,184100,84596850,44600,44600,44600,44600,0
20240314,184000,84596850,44600,44600,44600,44600,0
20240314,183900,84596850,44600,44600,44600,44600,0
20240314,183800,84596850,44600,44600,44600,44600,0
20240314,183700,84596850,44600,44600,44600,44600,0
20240314,183600,84596850,44600,44600,44600,44600,0
20240314,183500,84596850,44600,44600,44600,44600,0
20240314,183400,84596850,44600,44600,44600,44600,0
20240314,183300,84596850,44600,44600,44600,44600,0
20240314,183200,84596850,44600,44600,44600,44600,0
20240314,183100,84596850,44600,44600,44600,44600,0
20240314,183000,84596850,44600,44600,44600,44600,0
20240314,182900,84596850,44600,44600,44600,44600,0
20240314,182800,84596850,44600,44600,44600,44600,0
20240314,182700,84596850,44600,44600,44600,44600,0
20240314,182600,84596850,44600,44600,44600,44600,0
20240314,182500,84596850,44600,44600,44600,44600,0
20240314,182400,84596850,44600,44600,44600,44600,0
20240314,182300,84596850,44600,44600,44600,44600,0
20240314,182200,84596850,44600,44600,44600,44600,0
20240314,182100,84596850,44600,44600,44600,44600,0
20240314,182000,84596850,44600,44600,44600,44600,0
20240314,181900,84596850,44600,44600,44600,44600,0
20240314,181800,84596850,44600,44600,44600,44600,0
20240314,181700,84596850,44600,44600,44600,44600,0
20240314,181600,84596850,44600,44600,44600,44600,0
20240314,181500,84596850,44600,44600,44600,44600,0
20240314,181400,84596850,44600,44600,44600,44600,0
20240314,181300,84596850,44600,44600,44600,44600,30
20240314,181200,84596850,44600,44600,44600,44600,0
20240314,181100,84596850,44600,44600,44600,44600,0
20240314,181000,84596850,44600,44600,44600,44600,0
20240314,180900,84596850,44600,44600,44600,44600,0
20240314,180800,84596850,44600,44600,44600,44600,0
20240314,180700,84596850,44600,44600,44600,44600,0
20240314,180600,84596850,44600,44600,44600,44600,0
20240314,180500,84596850,44600,44600,44600,44600,0
20240314,180400,84596850,44600,44600,44600,44600,0
20240314,180300,84596850,44600,44600,44600,44600,0
20240314,180200,84596850,44600,44600,44600,44600,0
20240314,180100,84596850,44600,44600,44600,44600,0
20240314,180000,84596850,44600,44600,44600,44600,0
20240314,175900,84596850,44600,44600,44600,44600,0
20240314,175800,84596850,44600,44600,44600,44600,0
20240314,175700,84596850,44600,44600,44600,44600,0
20240314,175600,84596850,44600,44600,44600,44600,0
20240314,175500,84596850,44600,44600,44600,44600,0
20240314,175400,84596850,44600,44600,44600,44600,0
20240314,175300,84596850,44600,44600,44600,44600,0
20240314,175200,84596850,44600,44600,44600,44600,0
20240314,175100,84596850,44600,44600,44600,44600,0
20240314,175000,84596850,44600,44600,44600,44600,0
20240314,174900,84596850,44600,44600,44600,44600,0
20240314,174800,84596850,44600,44600,44600,44600,0
20240314,174700,84596850,44600,44600,44600,44600,0
20240314,174600,84596850,44600,44600,44600,44600,0
20240314,174500,84596850,44600,44600,44600,44600,0
20240314,174400,84596850,44600,44600,44600,44600,0
20240314,174300,84596850,44600,44600,44600,44600,30
20240314,174200,84596850,44600,44600,44600,44600,0
20240314,174100,84596850,44600,44600,44600,44600,0
20240314,174000,84596850,44600,44600,44600,44600,0
20240314,173900,84596850,44600,44600,44600,44600,0
20240314,173800,84596850,44600,44600,44600,44600,0
20240314,173700,84596850,44600,44600,44600,44600,0
20240314,173600,84596850,44600,44600,44600,44600,0
20240314,173500,84596850,44600,44600,44600,44600,0
20240314,173400,84596850,44600,44600,44600,44600,0
20240314,173300,84596850,44600,44600,44600,44600,0
20240314,173200,84596850,44600,44600,44600,44600,0
20240314,173100,84596850,44600,44600,44600,44600,0
20240314,173000,84596850,44600,44600,44600,44600,0
20240314,172900,84596850,44600,44600,44600,44600,0
20240314,172800,84596850,44600,44600,44600,44600,0
20240314,172700,84596850,44600,44600,44600,44600,0
20240314,172600,84596850,44600,44600,44600,44600,0
20240314,172500,84596850,44600,44600,44600,44600,0
20240314,172400,84596850,44600,44600,44600,44600,0
20240314,172300,84596850,44600,44600,44600,44600,0
20240314,172200,84596850,44600,44600,44600,44600,0
20240314,172100,84596850,44600,44600,44600,44600,0
20240314,172000,84596850,44600,44600,44600,44600,0
20240314,171900,84596850,44600,44600,44600,44600,0
20240314,171800,84596850,44600,44600,44600,44600,0
20240314,171700,84596850,44600,44600,44600,44600,0
20240314,171600,84596850,44600,44600,44600,44600,0
20240314,171500,84596850,44600,44600,44600,44600,0
20240314,171400,84596850,44600,44600,44600,44600,0
20240314,171300,84596850,44600,44600,44600,44600,30
20240314,171200,84596850,44600,44600,44600,44600,0
20240314,171100,84596850,44600,44600,44600,44600,0
20240314,171000,84596850,44600,44600,44600,44600,0
20240314,170900,84596850,44600,44600,44600,44600,0
20240314,170800,84596850,44600,44600,44600,44600,0
20240314,170700,84596850,44600,44600,44600,44600,0
20240314,170600,84596850,44600,44600,44600,44600,0
20240314,170500,84596850,44600,44600,44600,44600,0
20240314,170400,84596850,44600,44600,44600,44600,0
20240314,170300,84596850,44600,44600,44600,44600,0
20240314,170200,84596850,44600,44600,44600,44600,0
20240314,170100,84596850,44600,44600,44600,44600,0
20240314,170000,84596850,44600,44600,44600,44600,0
20240314,165900,84596850,44600,44600,44600,44600,0
20240314,165800,84596850,44600,44600,44600,44600,0
20240314,165700,84596850,44600,44600,44600,44600,0
20240314,165600,84596850,44600,44600,44600,44600,0
20240314,165500,84596850,44600,44600,44600,44600,0
20240314,165400,84596850,44600,44600,44600,44600,0
20240314,165300,84596850,44600,44600,44600,44600,0
20240314,165200,84596850,44600,44600,44600,44600,0
20240314,165100,84596850,44600,44600,44600,44600,0
20240314,165000,84596850,44600,44600,44600,44600,0
20240314,164900,84596850,44600,44600,44600,44600,0
20240314,164800,84596850,44600,44600,44600,44600,0
20240314,164700,84596850,44600,44600,44600,44600,0
20240314,164600,84596850,44600,44600,44600,44600,0
20240314,164500,84596850,44600,44600,44600,44600,0
20240314,164400,84596850,44600,44600,44600,44600,0
20240314,164300,84596850,44600,44600,44600,44600,30
20240314,164200,84596850,44600,44600,44600,44600,0
20240314,164100,84596850,44600,44600,44600,44600,0
20240314,164000,84596850,44600,44600,44600,44600,0
20240314,163900,84596850,44600,44600,44600,44600,0
20240314,163800,84596850,44600,44600,44600,44600,0
20240314,163700,84596850,44600,44600,44600,44600,0
20240314,163600,84596850,44600,44600,44600,44600,0
20240314,163500,84596850,44600,44600,44600,44600,0
20240314,163400,84596850,44600,44600,44600,44600,0
20240314,163300,84596850,44600,44600,44600,44600,0
20240314,163200,84596850,44600,44600,44600,44600,0
20240314,163100,84596850,44600,44600,44600,44600,0
20240314,163000,84596850,44600,44600,44600,44600,0
20240314,162900,84596850,44600,44600,44600,44600,0
20240314,162800,84596850,44600,44600,44600,44600,0
20240314,162700,84596850,44600,44600,44600,44600,0
20240314,162600,84596850,44600,44600,44600,44600,0
20240314,162500,84596850,44600,44600,44600,44600,0
20240314,162400,84596850,44600,44600,44600,44600,0
20240314,162300,84596850,44600,44600,44600,44600,0
20240314,162200,84596850,44600,44600,44600,44600,0
20240314,162100,84596850,44600,44600,44600,44600,0
20240314,162000,84596850,44600,44600,44600,44600,0
20240314,161900,84596850,44600,44600,44600,44600,0
20240314,161800,84596850,44600,44600,44600,44600,0
20240314,161700,84596850,44600,44600,44600,44600,0
20240314,161600,84596850,44600,44600,44600,44600,0
20240314,161500,84596850,44600,44600,44600,44600,0
20240314,161400,84596850,44600,44600,44600,44600,0
20240314,161300,84596850,44600,44600,44600,44600,30
20240314,161200,84596850,44600,44600,44600,44600,0
20240314,161100,84596850,44600,44600,44600,44600,0
20240314,161000,84596850,44600,44600,44600,44600,0
20240314,160900,84596850,44600,44600,44600,44600,0
20240314,160800,84596850,44600,44600,44600,44600,0
20240314,160700,84596850,44600,44600,44600,44600,0
20240314,160600,84596850,44600,44600,44600,44600,0
20240314,160500,84596850,44600,44600,44600,44600,0
20240314,160400,84596850,44600,44600,44600,44600,0
20240314,160300,84596850,44600,44600,44600,44600,0
20240314,160200,84596850,44600,44600,44600,44600,0
20240314,160100,84596850,44600,44600,44600,44600,0
20240314,160000,84596850,44600,44600,44600,44600,0
20240314,155900,84596850,44600,44600,44600,44600,0
20240314,155800,84596850,44600,44600,44600,44600,0
20240314,155700,84596850,44600,44600,44600,44600,0
20240314,155600,84596850,44600,44600,44600,44600,0
20240314,155500,84596850,44600,44600,44600,44600,0
20240314,155400,84596850,44600,44600,44600,44600,0
20240314,155300,84596850,44600,44600,44600,44600,0
20240314,155200,84596850,44600,44600,44600,44600,0
20240314,155100,84596850,44600,44600,44600,44600,0
20240314,155000,84596850,44600,44600,44600,44600,0
20240314,154900,84596850,44600,44600,44600,44600,0
20240314,154800,84596850,44600,44600,44600,44600,0
20240314,154700,84596850,44600,44600,44600,44600,0
20240314,154600,84596850,44600,44600,44600,44600,0
20240314,154500,84596850,44600,44600,44600,44600,0
20240314,154400,84596850,44600,44600,44600,44600,0
20240314,154300,84596850,44600,44600,44600,44600,30
20240314,154200,84596850,44600,44600,44600,44600,0
20240314,154100,84596850,44600,44600,44600,44600,0
20240314,154000,84596850,44600,44600,44600,44600,0
20240314,153900,84596850,44600,44600,44600,44600,0
20240314,153800,84596850,44600,44600,44600,44600,0
20240314,153700,84596850,44600,44600,44600,44600,0
20240314,153600,84596850,44600,44600,44600,44600,0
20240314,153500,84596850,44600,44600,44600,44600,0
20240314,153400,84596850,44600,44600,44600,44600,0
20240314,153300,84596850,44600,44600,44600,44600,0
20240314,153200,84596850,44600,44600,44600,44600,0
20240314,153100,84596850,44600,44600,44600,44600,0
20240314,153000,84596850,44600,44600,44600,44600,30
20240314,152900,83258850,44400,44400,44400,44400,0
20240314,152800,83258850,44400,44400,44400,44400,0
20240314,152700,83258850,44400,44400,44400,44400,0
20240314,152600,83258850,44400,44400,44400,44400,0
20240314,152500,83258850,44400,44400,44400,44400,0
20240314,152400,83258850,44400,44400,44400,44400,0
20240314,152300,83258850,44400,44400,44400,44400,0
20240314,152200,83258850,44400,44400,44400,44400,0
20240314,152100,83258850,44400,44400,44400,44400,0
20240314,152000,83258850,44400,44400,44400,44400,0
20240314,151900,83258850,44400,44450,44450,44250,7
20240314,151800,82947950,44450,44350,44450,44350,7
20240314,151700,82637400,44250,44250,44250,44250,5
20240314,151600,82416150,44250,44250,44250,44250,2
20240314,151500,82327650,44100,44100,44100,44100,1
20240314,151400,82283550,44050,44100,44100,44050,35
20240314,151300,80741700,44100,44100,44100,44100,0
20240314,151200,80741700,44100,44100,44100,44100,0
20240314,151100,80741700,44100,44100,44100,44100,0
20240314,151000,80741700,44100,44100,44100,44100,1
20240314,150900,80697600,44100,44100,44100,44100,0
20240314,150800,80697600,44100,44100,44100,44100,2
20240314,150700,80609400,44350,44350,44350,44350,0
20240314,150600,80609400,44350,44350,44350,44350,0
20240314,150500,80609400,44350,44350,44350,44350,0
20240314,150400,80609400,44350,44350,44350,44350,0
20240314,150300,80609400,44350,44350,44350,44350,0
20240314,150200,80609400,44350,44350,44350,44350,3
20240314,150100,80476350,44050,44050,44050,44050,0
20240314,150000,80476350,44050,44100,44100,44050,4
20240314,145900,80300100,44150,44150,44150,44150,0
20240314,145800,80300100,44150,44150,44150,44150,0
20240314,145700,80300100,44150,44150,44150,44150,1
20240314,145600,80255950,44200,44200,44200,44200,0
20240314,145500,80255950,44200,44200,44200,44200,0
20240314,145400,80255950,44200,44200,44200,44200,0
20240314,145300,80255950,44200,44200,44200,44200,0
20240314,145200,80255950,44200,44200,44200,44200,2
20240314,145100,80167550,44350,44350,44350,44350,0
20240314,145000,80167550,44350,44350,44350,44350,0
20240314,144900,80167550,44350,44350,44350,44350,0
20240314,144800,80167550,44350,44350,44350,44350,0
20240314,144700,80167550,44350,44350,44350,44350,0
20240314,144600,80167550,44350,44350,44350,44350,0
20240314,144500,80167550,44350,44350,44350,44350,0
20240314,144400,80167550,44350,44350,44350,44350,0
20240314,144300,80167550,44350,44350,44350,44350,0
20240314,144200,80167550,44350,44350,44350,44350,0
20240314,144100,80167550,44350,44350,44350,44350,0
20240314,144000,80167550,44350,44350,44350,44350,0
20240314,143900,80167550,44350,44350,44350,44350,0
20240314,143800,80167550,44350,44350,44350,44350,0
20240314,143700,80167550,44350,44350,44350,44350,0
20240314,143600,80167550,44350,44350,44350,44350,0
20240314,143500,80167550,44350,44350,44350,44350,0
20240314,143400,80167550,44350,44350,44350,44350,0
20240314,143300,80167550,44350,44350,44350,44350,0
20240314,143200,80167550,44350,44350,44350,44350,0
20240314,143100,80167550,44350,44350,44350,44350,0
20240314,143000,80167550,44350,44350,44350,44350,0
20240314,142900,80167550,44350,44350,44350,44350,0
20240314,142800,80167550,44350,44350,44350,44350,0
20240314,142700,80167550,44350,44350,44350,44350,0
20240314,142600,80167550,44350,44250,44350,44250,3
20240314,142500,80034600,44250,44250,44250,44250,0
20240314,142400,80034600,44250,44250,44250,44250,0
20240314,142300,80034600,44250,44250,44250,44250,4
20240314,142200,79857600,44250,44200,44250,44200,4
20240314,142100,79680700,44200,44300,44300,44200,4
20240314,142000,79503700,44300,44300,44300,44300,0
20240314,141900,79503700,44300,44300,44300,44300,0
20240314,141800,79503700,44300,44300,44300,44300,0
20240314,141700,79503700,44300,44300,44300,44300,0
20240314,141600,79503700,44300,44300,44300,44300,0
20240314,141500,79503700,44300,44300,44300,44300,0
20240314,141400,79503700,44300,44300,44300,44300,2
20240314,141300,79415100,44000,44000,44000,44000,4
20240314,141200,79239100,44100,44100,44100,44100,0
20240314,141100,79239100,44100,44100,44100,44100,0
20240314,141000,79239100,44100,44100,44100,44100,0
20240314,140900,79239100,44100,44100,44100,44100,0
20240314,140800,79239100,44100,44100,44100,44100,0
20240314,140700,79239100,44100,44100,44100,44100,0
20240314,140600,79239100,44100,44100,44100,44100,0
20240314,140500,79239100,44100,44100,44100,44100,0
20240314,140400,79239100,44100,44100,44100,44100,0
20240314,140300,79239100,44100,44100,44100,44100,0
20240314,140200,79239100,44100,44100,44100,44100,0
20240314,140100,79239100,44100,44100,44100,44100,0
20240314,140000,79239100,44100,44100,44100,44100,0
20240314,135900,79239100,44100,44100,44100,44100,0
20240314,135800,79239100,44100,44100,44100,44100,0
20240314,135700,79239100,44100,44100,44100,44100,0
20240314,135600,79239100,44100,44100,44100,44100,0
20240314,135500,79239100,44100,44100,44100,44100,0
20240314,135400,79239100,44100,44100,44100,44100,0
20240314,135300,79239100,44100,44100,44100,44100,0
20240314,135200,79239100,44100,44100,44100,44100,0
20240314,135100,79239100,44100,44100,44100,44100,0
20240314,135000,79239100,44100,44100,44100,44100,0
20240314,134900,79239100,44100,44100,44100,44100,0
20240314,134800,79239100,44100,44100,44100,44100,0
20240314,134700,79239100,44100,44100,44100,44100,0
20240314,134600,79239100,44100,44100,44100,44100,0
20240314,134500,79239100,44100,44100,44100,44100,0
20240314,134400,79239100,44100,44100,44100,44100,0
20240314,134300,79239100,44100,44100,44100,44100,0
20240314,134200,79239100,44100,44100,44100,44100,0
20240314,134100,79239100,44100,44100,44100,44100,0
20240314,134000,79239100,44100,44100,44100,44100,0
20240314,133900,79239100,44100,44100,44100,44100,0
20240314,133800,79239100,44100,44100,44100,44100,0
20240314,133700,79239100,44100,44200,44200,44100,3
20240314,133600,79106650,44400,44400,44400,44400,0
20240314,133500,79106650,44400,44400,44400,44400,0
20240314,133400,79106650,44400,44400,44400,44400,0
20240314,133300,79106650,44400,44400,44400,44400,0
20240314,133200,79106650,44400,44400,44400,44400,0
20240314,133100,79106650,44400,44400,44400,44400,0
20240314,133000,79106650,44400,44400,44400,44400,0
20240314,132900,79106650,44400,44400,44400,44400,0
20240314,132800,79106650,44400,44400,44400,44400,0
20240314,132700,79106650,44400,44400,44400,44400,0
20240314,132600,79106650,44400,44400,44400,44400,0
20240314,132500,79106650,44400,44400,44400,44400,0
20240314,132400,79106650,44400,44400,44400,44400,0
20240314,132300,79106650,44400,44400,44400,44400,0
20240314,132200,79106650,44400,44400,44400,44400,0
20240314,132100,79106650,44400,44400,44400,44400,0
20240314,132000,79106650,44400,44400,44400,44400,0
20240314,131900,79106650,44400,44400,44400,44400,3
20240314,131800,78973450,44450,44450,44450,44450,0
20240314,131700,78973450,44450,44450,44450,44450,0
20240314,131600,78973450,44450,44450,44450,44450,0
20240314,131500,78973450,44450,44450,44450,44450,0
20240314,131400,78973450,44450,44450,44450,44450,0
20240314,131300,78973450,44450,44450,44450,44450,0
20240314,131200,78973450,44450,44450,44450,44450,0
20240314,131100,78973450,44450,44450,44450,44450,0
20240314,131000,78973450,44450,44450,44450,44450,0
20240314,130900,78973450,44450,44450,44450,44450,0
20240314,130800,78973450,44450,44450,44450,44450,0
20240314,130700,78973450,44450,44450,44450,44450,0
20240314,130600,78973450,44450,44450,44450,44450,0
20240314,130500,78973450,44450,44450,44450,44450,0
20240314,130400,78973450,44450,44450,44450,44450,0
20240314,130300,78973450,44450,44450,44450,44450,0
20240314,130200,78973450,44450,44450,44450,44450,0
20240314,130100,78973450,44450,44450,44450,44450,0
20240314,130000,78973450,44450,44450,44450,44450,1
20240314,125900,78929000,44650,44650,44650,44650,0
20240314,125800,78929000,44650,44650,44650,44650,0
20240314,125700,78929000,44650,44650,44650,44650,0
20240314,125600,78929000,44650,44650,44650,44650,0
20240314,125500,78929000,44650,44650,44650,44650,1
20240314,125400,78884350,44100,44100,44100,44100,1
20240314,125300,78840250,44700,44700,44700,44700,0
20240314,125200,78840250,44700,44000,44700,44000,5
20240314,125100,78618000,44000,44000,44000,44000,0
20240314,125000,78618000,44000,44000,44000,44000,0
20240314,124900,78618000,44000,44000,44000,44000,0
20240314,124800,78618000,44000,44000,44000,44000,0
20240314,124700,78618000,44000,44000,44000,44000,0
20240314,124600,78618000,44000,44000,44000,44000,0
20240314,124500,78618000,44000,44000,44000,44000,16
20240314,124400,77914000,44000,44000,44000,44000,2
20240314,124300,77826000,44000,44000,44000,44000,0
20240314,124200,77826000,44000,44000,44000,44000,0
20240314,124100,77826000,44000,44000,44000,44000,1
20240314,124000,77782000,44000,44000,44000,44000,0
20240314,123900,77782000,44000,44000,44000,44000,0
20240314,123800,77782000,44000,44000,44000,44000,0
20240314,123700,77782000,44000,44000,44000,44000,0
20240314,123600,77782000,44000,44000,44000,44000,0
20240314,123500,77782000,44000,44000,44000,44000,199
20240314,123400,69026000,44000,44000,44000,44000,0
20240314,123300,69026000,44000,44000,44000,44000,0
20240314,123200,69026000,44000,44000,44000,44000,0
20240314,123100,69026000,44000,44000,44000,44000,190
20240314,123000,60666000,44000,44000,44000,44000,0
20240314,122900,60666000,44000,44000,44000,44000,0
20240314,122800,60666000,44000,44000,44000,44000,0
20240314,122700,60666000,44000,44000,44000,44000,0
20240314,122600,60666000,44000,44000,44000,44000,0
20240314,122500,60666000,44000,44000,44000,44000,0
20240314,122400,60666000,44000,44000,44000,44000,0
20240314,122300,60666000,44000,44000,44000,44000,0
20240314,122200,60666000,44000,44000,44000,44000,0
20240314,122100,60666000,44000,44000,44000,44000,0
20240314,122000,60666000,44000,44000,44000,44000,0
20240314,121900,60666000,44000,44000,44000,44000,0
20240314,121800,60666000,44000,44000,44000,44000,0
20240314,121700,60666000,44000,44000,44000,44000,0
20240314,121600,60666000,44000,44000,44000,44000,0
20240314,121500,60666000,44000,44000,44000,44000,0
20240314,121400,60666000,44000,44000,44000,44000,0
20240314,121300,60666000,44000,44000,44000,44000,0
20240314,121200,60666000,44000,44000,44000,44000,0
20240314,121100,60666000,44000,44000,44000,44000,0
20240314,121000,60666000,44000,44000,44000,44000,0
20240314,120900,60666000,44000,44000,44000,44000,0
20240314,120800,60666000,44000,44000,44000,44000,0
20240314,120700,60666000,44000,44000,44000,44000,0
20240314,120600,60666000,44000,44000,44000,44000,0
20240314,120500,60666000,44000,44000,44000,44000,0
20240314,120400,60666000,44000,44000,44000,44000,0
20240314,120300,60666000,44000,44000,44000,44000,0
20240314,120200,60666000,44000,44000,44000,44000,0
20240314,120100,60666000,44000,44000,44000,44000,0
20240314,120000,60666000,44000,44000,44000,44000,1
20240314,115900,60622000,44000,44000,44000,44000,0
20240314,115800,60622000,44000,44000,44000,44000,2
20240314,115700,60534000,43900,43900,43900,43900,0
20240314,115600,60534000,43900,43900,43900,43900,0
20240314,115500,60534000,43900,43900,43900,43900,0
20240314,115400,60534000,43900,43900,43900,43900,0
20240314,115300,60534000,43900,43900,43900,43900,0
20240314,115200,60534000,43900,43900,43900,43900,0
20240314,115100,60534000,43900,43900,43900,43900,0
20240314,115000,60534000,43900,43900,43900,43900,0
20240314,114900,60534000,43900,43900,43900,43900,0
20240314,114800,60534000,43900,43900,43900,43900,0
20240314,114700,60534000,43900,43900,43900,43900,0
20240314,114600,60534000,43900,43900,43900,43900,1
20240314,114500,60490100,44000,44000,44000,44000,0
20240314,114400,60490100,44000,43950,44000,43950,500
20240314,114300,38490950,43850,43850,43850,43850,0
20240314,114200,38490950,43850,43850,43850,43850,4
20240314,114100,38315550,43850,43850,43850,43850,0
20240314,114000,38315550,43850,43850,43850,43850,0
20240314,113900,38315550,43850,43850,43850,43850,0
20240314,113800,38315550,43850,43850,43850,43850,0
20240314,113700,38315550,43850,43850,43850,43850,0
20240314,113600,38315550,43850,43850,43850,43850,0
20240314,113500,38315550,43850,43850,43850,43850,0
20240314,113400,38315550,43850,43850,43850,43850,0
20240314,113300,38315550,43850,43850,43850,43850,1
20240314,113200,38271700,43850,43850,43850,43850,0
20240314,113100,38271700,43850,43850,43850,43850,0
20240314,113000,38271700,43850,43850,43850,43850,0
20240314,112900,38271700,43850,43850,43850,43850,1
20240314,112800,38227850,43850,43850,43850,43850,0
20240314,112700,38227850,43850,43850,43850,43850,0
20240314,112600,38227850,43850,43850,43850,43850,0
20240314,112500,38227850,43850,43850,43850,43850,0
20240314,112400,38227850,43850,43850,43850,43850,0
20240314,112300,38227850,43850,43850,43850,43850,0
20240314,112200,38227850,43850,43850,43850,43850,0
20240314,112100,38227850,43850,43850,43850,43850,0
20240314,112000,38227850,43850,43850,43850,43850,0
20240314,111900,38227850,43850,43850,43850,43850,0
20240314,111800,38227850,43850,43850,43850,43850,0
20240314,111700,38227850,43850,43850,43850,43850,0
20240314,111600,38227850,43850,43850,43850,43850,4
20240314,111500,38052450,43950,43950,43950,43950,0
20240314,111400,38052450,43950,43950,43950,43950,0
20240314,111300,38052450,43950,43950,43950,43950,0
20240314,111200,38052450,43950,43950,43950,43950,0
20240314,111100,38052450,43950,43950,43950,43950,0
20240314,111000,38052450,43950,43950,43950,43950,0
20240314,110900,38052450,43950,43950,43950,43950,0
20240314,110800,38052450,43950,43950,43950,43950,4
20240314,110700,37876650,43900,43900,43900,43900,0
20240314,110600,37876650,43900,43900,43900,43900,2
20240314,110500,37788850,43800,43800,43800,43800,0
20240314,110400,37788850,43800,43850,43950,43800,46
20240314,110300,35772700,43900,43900,43900,43900,0
20240314,110200,35772700,43900,43900,43900,43900,32
20240314,110100,34367900,43950,43950,43950,43950,0
20240314,110000,34367900,43950,43950,43950,43950,0
20240314,105900,34367900,43950,43950,43950,43950,0
20240314,105800,34367900,43950,43950,43950,43950,0
20240314,105700,34367900,43950,43950,43950,43950,0
20240314,105600,34367900,43950,43950,43950,43950,0
20240314,105500,34367900,43950,43950,43950,43950,0
20240314,105400,34367900,43950,43950,43950,43950,0
20240314,105300,34367900,43950,43950,43950,43950,0
20240314,105200,34367900,43950,43950,43950,43950,0
20240314,105100,34367900,43950,43950,43950,43950,0
20240314,105000,34367900,43950,43950,43950,43950,0
20240314,104900,34367900,43950,43950,43950,43950,0
20240314,104800,34367900,43950,44000,44000,43950,72
20240314,104700,31203400,44000,44000,44000,44000,0
20240314,104600,31203400,44000,44000,44000,44000,0
20240314,104500,31203400,44000,44000,44000,44000,0
20240314,104400,31203400,44000,44000,44000,44000,0
20240314,104300,31203400,44000,44000,44000,44000,0
20240314,104200,31203400,44000,44000,44000,44000,0
20240314,104100,31203400,44000,44000,44000,44000,0
20240314,104000,31203400,44000,44000,44000,44000,0
20240314,103900,31203400,44000,44000,44000,44000,0
20240314,103800,31203400,44000,44000,44000,44000,0
20240314,103700,31203400,44000,44000,44000,44000,0
20240314,103600,31203400,44000,44000,44000,44000,0
20240314,103500,31203400,44000,44000,44000,44000,0
20240314,103400,31203400,44000,44000,44000,44000,0
20240314,103300,31203400,44000,44000,44000,44000,0
20240314,103200,31203400,44000,44000,44000,44000,0
20240314,103100,31203400,44000,44000,44000,44000,50
20240314,103000,29003400,44000,44000,44000,44000,0
20240314,102900,29003400,44000,44000,44000,44000,0
20240314,102800,29003400,44000,44000,44000,44000,0
20240314,102700,29003400,44000,44000,44000,44000,10
20240314,102600,28563400,44000,44000,44000,44000,0
20240314,102500,28563400,44000,44000,44000,44000,0
20240314,102400,28563400,44000,44000,44000,44000,0
20240314,102300,28563400,44000,44000,44000,44000,0
20240314,102200,28563400,44000,44000,44000,44000,0
20240314,102100,28563400,44000,44000,44000,44000,0
20240314,102000,28563400,44000,44000,44000,44000,0
20240314,101900,28563400,44000,44000,44000,44000,0
20240314,101800,28563400,44000,44000,44000,44000,0
20240314,101700,28563400,44000,44000,44000,44000,0
20240314,101600,28563400,44000,44000,44000,44000,0
20240314,101500,28563400,44000,44000,44000,44000,0
20240314,101400,28563400,44000,44000,44000,44000,0
20240314,101300,28563400,44000,44000,44000,44000,0
20240314,101200,28563400,44000,44000,44000,44000,0
20240314,101100,28563400,44000,44000,44000,44000,0
20240314,101000,28563400,44000,44000,44000,44000,0
20240314,100900,28563400,44000,44000,44000,44000,1
20240314,100800,28519400,43950,43950,43950,43950,0
20240314,100700,28519400,43950,43950,43950,43950,0
20240314,100600,28519400,43950,43950,43950,43950,0
20240314,100500,28519400,43950,43900,43950,43900,119
20240314,100400,23290300,43850,43850,43850,43850,0
20240314,100300,23290300,43850,43850,43850,43850,0
20240314,100200,23290300,43850,43850,43850,43850,0
20240314,100100,23290300,43850,43850,43850,43850,0
20240314,100000,23290300,43850,43850,43850,43850,0
20240314,095900,23290300,43850,43900,43900,43850,50
20240314,095800,21097600,43900,43900,43900,43900,0
20240314,095700,21097600,43900,43900,43900,43900,0
20240314,095600,21097600,43900,43900,43900,43900,0
20240314,095500,21097600,43900,43900,43900,43900,0
20240314,095400,21097600,43900,43900,43900,43900,0
20240314,095300,21097600,43900,43900,43900,43900,0
20240314,095200,21097600,43900,43900,43900,43900,0
20240314,095100,21097600,43900,43900,43900,43900,0
20240314,095000,21097600,43900,43900,43900,43900,0
20240314,094900,21097600,43900,43900,43900,43900,0
20240314,094800,21097600,43900,43900,43900,43900,0
20240314,094700,21097600,43900,43900,43900,43900,6
20240314,094600,20834200,43900,43900,43900,43900,0
20240314,094500,20834200,43900,43900,43900,43900,9
20240314,094400,20439100,43900,43900,43900,43900,0
20240314,094300,20439100,43900,43900,43900,43900,0
20240314,094200,20439100,43900,43900,43900,43900,0
20240314,094100,20439100,43900,43900,43900,43900,0
20240314,094000,20439100,43900,43900,43900,43900,0
20240314,093900,20439100,43900,43900,43900,43900,20
20240314,093800,19561100,43950,43950,43950,43950,4
20240314,093700,19385300,44000,44000,44000,44000,0
20240314,093600,19385300,44000,44000,44000,44000,0
20240314,093500,19385300,44000,44000,44000,44000,0
20240314,093400,19385300,44000,44000,44000,44000,0
20240314,093300,19385300,44000,44000,44000,44000,0
20240314,093200,19385300,44000,44000,44000,44000,0
20240314,093100,19385300,44000,44000,44000,44000,5
20240314,093000,19165300,44100,44100,44100,44100,0
20240314,092900,19165300,44100,44100,44100,44100,0
20240314,092800,19165300,44100,44100,44100,44100,47
20240314,092700,17092600,44100,44100,44100,44100,0
20240314,092600,17092600,44100,44100,44100,44100,0
20240314,092500,17092600,44100,44100,44100,44100,30
20240314,092400,15769600,43950,43950,43950,43950,6
20240314,092300,15505900,43950,43950,43950,43950,0
20240314,092200,15505900,43950,43950,43950,43950,0
20240314,092100,15505900,43950,43950,43950,43950,3
20240314,092000,15374050,44000,44000,44000,44000,1
20240314,091900,15330050,44000,44000,44000,44000,0
20240314,091800,15330050,44000,44000,44000,44000,19
20240314,091700,14494050,44000,44000,44000,44000,31
20240314,091600,13130050,43950,43950,43950,43950,82
20240314,091500,9526150,43950,44000,44000,43950,19
20240314,091400,8691050,44000,44000,44000,44000,1
20240314,091300,8647050,44000,44000,44000,44000,56
20240314,091200,6183050,43950,43950,43950,43950,0
20240314,091100,6183050,43950,43950,43950,43950,0
20240314,091000,6183050,43950,43950,43950,43950,0
20240314,090900,6183050,43950,43950,43950,43950,0
20240314,090800,6183050,43950,43950,43950,43950,2
20240314,090700,6095150,43850,43850,43850,43850,0
20240314,090600,6095150,43850,43850,43850,43850,0
20240314,090500,6095150,43850,43850,43850,43850,0
20240314,090400,6095150,43850,43850,43850,43850,0
20240314,090300,6095150,43850,43850,43850,43850,0
20240314,090200,6095150,43850,43850,43850,43850,0
20240314,090100,6095150,43850,43850,43850,43850,0
20240314,090000,6095150,43850,43850,43850,43850,139