KissMeData/004890/min/candle-20240320.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240320,184300,33738050,43950,43950,43950,43950,19
20240320,184200,33738050,43950,43950,43950,43950,0
20240320,184100,33738050,43950,43950,43950,43950,0
20240320,184000,33738050,43950,43950,43950,43950,0
20240320,183900,33738050,43950,43950,43950,43950,0
20240320,183800,33738050,43950,43950,43950,43950,0
20240320,183700,33738050,43950,43950,43950,43950,0
20240320,183600,33738050,43950,43950,43950,43950,0
20240320,183500,33738050,43950,43950,43950,43950,0
20240320,183400,33738050,43950,43950,43950,43950,0
20240320,183300,33738050,43950,43950,43950,43950,0
20240320,183200,33738050,43950,43950,43950,43950,0
20240320,183100,33738050,43950,43950,43950,43950,0
20240320,183000,33738050,43950,43950,43950,43950,0
20240320,182900,33738050,43950,43950,43950,43950,0
20240320,182800,33738050,43950,43950,43950,43950,0
20240320,182700,33738050,43950,43950,43950,43950,0
20240320,182600,33738050,43950,43950,43950,43950,0
20240320,182500,33738050,43950,43950,43950,43950,0
20240320,182400,33738050,43950,43950,43950,43950,0
20240320,182300,33738050,43950,43950,43950,43950,0
20240320,182200,33738050,43950,43950,43950,43950,0
20240320,182100,33738050,43950,43950,43950,43950,0
20240320,182000,33738050,43950,43950,43950,43950,0
20240320,181900,33738050,43950,43950,43950,43950,0
20240320,181800,33738050,43950,43950,43950,43950,0
20240320,181700,33738050,43950,43950,43950,43950,0
20240320,181600,33738050,43950,43950,43950,43950,0
20240320,181500,33738050,43950,43950,43950,43950,0
20240320,181400,33738050,43950,43950,43950,43950,0
20240320,181300,33738050,43950,43950,43950,43950,19
20240320,181200,33738050,43950,43950,43950,43950,0
20240320,181100,33738050,43950,43950,43950,43950,0
20240320,181000,33738050,43950,43950,43950,43950,0
20240320,180900,33738050,43950,43950,43950,43950,0
20240320,180800,33738050,43950,43950,43950,43950,0
20240320,180700,33738050,43950,43950,43950,43950,0
20240320,180600,33738050,43950,43950,43950,43950,0
20240320,180500,33738050,43950,43950,43950,43950,0
20240320,180400,33738050,43950,43950,43950,43950,0
20240320,180300,33738050,43950,43950,43950,43950,0
20240320,180200,33738050,43950,43950,43950,43950,0
20240320,180100,33738050,43950,43950,43950,43950,0
20240320,180000,33738050,43950,43950,43950,43950,0
20240320,175900,33738050,43950,43950,43950,43950,0
20240320,175800,33738050,43950,43950,43950,43950,0
20240320,175700,33738050,43950,43950,43950,43950,0
20240320,175600,33738050,43950,43950,43950,43950,0
20240320,175500,33738050,43950,43950,43950,43950,0
20240320,175400,33738050,43950,43950,43950,43950,0
20240320,175300,33738050,43950,43950,43950,43950,0
20240320,175200,33738050,43950,43950,43950,43950,0
20240320,175100,33738050,43950,43950,43950,43950,0
20240320,175000,33738050,43950,43950,43950,43950,0
20240320,174900,33738050,43950,43950,43950,43950,0
20240320,174800,33738050,43950,43950,43950,43950,0
20240320,174700,33738050,43950,43950,43950,43950,0
20240320,174600,33738050,43950,43950,43950,43950,0
20240320,174500,33738050,43950,43950,43950,43950,0
20240320,174400,33738050,43950,43950,43950,43950,0
20240320,174300,33738050,43950,43950,43950,43950,19
20240320,174200,33738050,43950,43950,43950,43950,0
20240320,174100,33738050,43950,43950,43950,43950,0
20240320,174000,33738050,43950,43950,43950,43950,0
20240320,173900,33738050,43950,43950,43950,43950,0
20240320,173800,33738050,43950,43950,43950,43950,0
20240320,173700,33738050,43950,43950,43950,43950,0
20240320,173600,33738050,43950,43950,43950,43950,0
20240320,173500,33738050,43950,43950,43950,43950,0
20240320,173400,33738050,43950,43950,43950,43950,0
20240320,173300,33738050,43950,43950,43950,43950,0
20240320,173200,33738050,43950,43950,43950,43950,0
20240320,173100,33738050,43950,43950,43950,43950,0
20240320,173000,33738050,43950,43950,43950,43950,0
20240320,172900,33738050,43950,43950,43950,43950,0
20240320,172800,33738050,43950,43950,43950,43950,0
20240320,172700,33738050,43950,43950,43950,43950,0
20240320,172600,33738050,43950,43950,43950,43950,0
20240320,172500,33738050,43950,43950,43950,43950,0
20240320,172400,33738050,43950,43950,43950,43950,0
20240320,172300,33738050,43950,43950,43950,43950,0
20240320,172200,33738050,43950,43950,43950,43950,0
20240320,172100,33738050,43950,43950,43950,43950,0
20240320,172000,33738050,43950,43950,43950,43950,0
20240320,171900,33738050,43950,43950,43950,43950,0
20240320,171800,33738050,43950,43950,43950,43950,0
20240320,171700,33738050,43950,43950,43950,43950,0
20240320,171600,33738050,43950,43950,43950,43950,0
20240320,171500,33738050,43950,43950,43950,43950,0
20240320,171400,33738050,43950,43950,43950,43950,0
20240320,171300,33738050,43950,43950,43950,43950,19
20240320,171200,33738050,43950,43950,43950,43950,0
20240320,171100,33738050,43950,43950,43950,43950,0
20240320,171000,33738050,43950,43950,43950,43950,0
20240320,170900,33738050,43950,43950,43950,43950,0
20240320,170800,33738050,43950,43950,43950,43950,0
20240320,170700,33738050,43950,43950,43950,43950,0
20240320,170600,33738050,43950,43950,43950,43950,0
20240320,170500,33738050,43950,43950,43950,43950,0
20240320,170400,33738050,43950,43950,43950,43950,0
20240320,170300,33738050,43950,43950,43950,43950,0
20240320,170200,33738050,43950,43950,43950,43950,0
20240320,170100,33738050,43950,43950,43950,43950,0
20240320,170000,33738050,43950,43950,43950,43950,0
20240320,165900,33738050,43950,43950,43950,43950,0
20240320,165800,33738050,43950,43950,43950,43950,0
20240320,165700,33738050,43950,43950,43950,43950,0
20240320,165600,33738050,43950,43950,43950,43950,0
20240320,165500,33738050,43950,43950,43950,43950,0
20240320,165400,33738050,43950,43950,43950,43950,0
20240320,165300,33738050,43950,43950,43950,43950,0
20240320,165200,33738050,43950,43950,43950,43950,0
20240320,165100,33738050,43950,43950,43950,43950,0
20240320,165000,33738050,43950,43950,43950,43950,0
20240320,164900,33738050,43950,43950,43950,43950,0
20240320,164800,33738050,43950,43950,43950,43950,0
20240320,164700,33738050,43950,43950,43950,43950,0
20240320,164600,33738050,43950,43950,43950,43950,0
20240320,164500,33738050,43950,43950,43950,43950,0
20240320,164400,33738050,43950,43950,43950,43950,0
20240320,164300,33738050,43950,43950,43950,43950,19
20240320,164200,33738050,43950,43950,43950,43950,0
20240320,164100,33738050,43950,43950,43950,43950,0
20240320,164000,33738050,43950,43950,43950,43950,0
20240320,163900,33738050,43950,43950,43950,43950,0
20240320,163800,33738050,43950,43950,43950,43950,0
20240320,163700,33738050,43950,43950,43950,43950,0
20240320,163600,33738050,43950,43950,43950,43950,0
20240320,163500,33738050,43950,43950,43950,43950,0
20240320,163400,33738050,43950,43950,43950,43950,0
20240320,163300,33738050,43950,43950,43950,43950,0
20240320,163200,33738050,43950,43950,43950,43950,0
20240320,163100,33738050,43950,43950,43950,43950,0
20240320,163000,33738050,43950,43950,43950,43950,0
20240320,162900,33738050,43950,43950,43950,43950,0
20240320,162800,33738050,43950,43950,43950,43950,0
20240320,162700,33738050,43950,43950,43950,43950,0
20240320,162600,33738050,43950,43950,43950,43950,0
20240320,162500,33738050,43950,43950,43950,43950,0
20240320,162400,33738050,43950,43950,43950,43950,0
20240320,162300,33738050,43950,43950,43950,43950,0
20240320,162200,33738050,43950,43950,43950,43950,0
20240320,162100,33738050,43950,43950,43950,43950,0
20240320,162000,33738050,43950,43950,43950,43950,0
20240320,161900,33738050,43950,43950,43950,43950,0
20240320,161800,33738050,43950,43950,43950,43950,0
20240320,161700,33738050,43950,43950,43950,43950,0
20240320,161600,33738050,43950,43950,43950,43950,0
20240320,161500,33738050,43950,43950,43950,43950,0
20240320,161400,33738050,43950,43950,43950,43950,0
20240320,161300,33738050,43950,43950,43950,43950,19
20240320,161200,33738050,43950,43950,43950,43950,0
20240320,161100,33738050,43950,43950,43950,43950,0
20240320,161000,33738050,43950,43950,43950,43950,0
20240320,160900,33738050,43950,43950,43950,43950,0
20240320,160800,33738050,43950,43950,43950,43950,0
20240320,160700,33738050,43950,43950,43950,43950,0
20240320,160600,33738050,43950,43950,43950,43950,0
20240320,160500,33738050,43950,43950,43950,43950,0
20240320,160400,33738050,43950,43950,43950,43950,0
20240320,160300,33738050,43950,43950,43950,43950,0
20240320,160200,33738050,43950,43950,43950,43950,0
20240320,160100,33738050,43950,43950,43950,43950,0
20240320,160000,33738050,43950,43950,43950,43950,0
20240320,155900,33738050,43950,43950,43950,43950,0
20240320,155800,33738050,43950,43950,43950,43950,0
20240320,155700,33738050,43950,43950,43950,43950,0
20240320,155600,33738050,43950,43950,43950,43950,0
20240320,155500,33738050,43950,43950,43950,43950,0
20240320,155400,33738050,43950,43950,43950,43950,0
20240320,155300,33738050,43950,43950,43950,43950,0
20240320,155200,33738050,43950,43950,43950,43950,0
20240320,155100,33738050,43950,43950,43950,43950,0
20240320,155000,33738050,43950,43950,43950,43950,0
20240320,154900,33738050,43950,43950,43950,43950,0
20240320,154800,33738050,43950,43950,43950,43950,0
20240320,154700,33738050,43950,43950,43950,43950,0
20240320,154600,33738050,43950,43950,43950,43950,0
20240320,154500,33738050,43950,43950,43950,43950,0
20240320,154400,33738050,43950,43950,43950,43950,0
20240320,154300,33738050,43950,43950,43950,43950,19
20240320,154200,33738050,43950,43950,43950,43950,0
20240320,154100,33738050,43950,43950,43950,43950,0
20240320,154000,33738050,43950,43950,43950,43950,0
20240320,153900,33738050,43950,43950,43950,43950,0
20240320,153800,33738050,43950,43950,43950,43950,0
20240320,153700,33738050,43950,43950,43950,43950,0
20240320,153600,33738050,43950,43950,43950,43950,0
20240320,153500,33738050,43950,43950,43950,43950,0
20240320,153400,33738050,43950,43950,43950,43950,0
20240320,153300,33738050,43950,43950,43950,43950,0
20240320,153200,33738050,43950,43950,43950,43950,0
20240320,153100,33738050,43950,43950,43950,43950,0
20240320,153000,33738050,43950,43950,43950,43950,19
20240320,152900,32903000,43650,43650,43650,43650,0
20240320,152800,32903000,43650,43650,43650,43650,0
20240320,152700,32903000,43650,43650,43650,43650,0
20240320,152600,32903000,43650,43650,43650,43650,0
20240320,152500,32903000,43650,43650,43650,43650,0
20240320,152400,32903000,43650,43650,43650,43650,0
20240320,152300,32903000,43650,43650,43650,43650,0
20240320,152200,32903000,43650,43650,43650,43650,0
20240320,152100,32903000,43650,43650,43650,43650,0
20240320,152000,32903000,43650,43650,43650,43650,0
20240320,151900,32903000,43650,43650,43650,43650,1
20240320,151800,32859350,43650,43650,43650,43650,31
20240320,151700,31506200,43700,43700,43700,43700,1
20240320,151600,31462500,43700,43700,43700,43700,0
20240320,151500,31462500,43700,43700,43700,43700,0
20240320,151400,31462500,43700,43700,43700,43700,0
20240320,151300,31462500,43700,43700,43700,43700,0
20240320,151200,31462500,43700,43700,43700,43700,0
20240320,151100,31462500,43700,43700,43700,43700,0
20240320,151000,31462500,43700,43700,43700,43700,1
20240320,150900,31418800,43700,43700,43700,43700,0
20240320,150800,31418800,43700,43700,43700,43700,10
20240320,150700,30981800,43700,43700,43700,43700,0
20240320,150600,30981800,43700,43700,43700,43700,1
20240320,150500,30938100,43700,43700,43700,43700,0
20240320,150400,30938100,43700,43700,43700,43700,0
20240320,150300,30938100,43700,43700,43700,43700,0
20240320,150200,30938100,43700,43700,43700,43700,0
20240320,150100,30938100,43700,43700,43700,43700,0
20240320,150000,30938100,43700,43700,43700,43700,0
20240320,145900,30938100,43700,43700,43700,43700,0
20240320,145800,30938100,43700,43700,43700,43700,0
20240320,145700,30938100,43700,43700,43700,43700,0
20240320,145600,30938100,43700,43700,43700,43700,0
20240320,145500,30938100,43700,43700,43700,43700,1
20240320,145400,30894400,44200,44200,44200,44200,0
20240320,145300,30894400,44200,44200,44200,44200,0
20240320,145200,30894400,44200,44200,44200,44200,0
20240320,145100,30894400,44200,44200,44200,44200,0
20240320,145000,30894400,44200,44200,44200,44200,0
20240320,144900,30894400,44200,44200,44200,44200,0
20240320,144800,30894400,44200,44200,44200,44200,0
20240320,144700,30894400,44200,44200,44200,44200,0
20240320,144600,30894400,44200,44200,44200,44200,0
20240320,144500,30894400,44200,44200,44200,44200,0
20240320,144400,30894400,44200,44200,44200,44200,0
20240320,144300,30894400,44200,44200,44200,44200,0
20240320,144200,30894400,44200,44200,44200,44200,0
20240320,144100,30894400,44200,44200,44200,44200,0
20240320,144000,30894400,44200,44200,44200,44200,0
20240320,143900,30894400,44200,44200,44200,44200,0
20240320,143800,30894400,44200,44200,44200,44200,0
20240320,143700,30894400,44200,44200,44200,44200,0
20240320,143600,30894400,44200,44200,44200,44200,0
20240320,143500,30894400,44200,44200,44200,44200,0
20240320,143400,30894400,44200,44200,44200,44200,0
20240320,143300,30894400,44200,44200,44200,44200,0
20240320,143200,30894400,44200,44200,44200,44200,0
20240320,143100,30894400,44200,44200,44200,44200,0
20240320,143000,30894400,44200,44200,44200,44200,0
20240320,142900,30894400,44200,44200,44200,44200,0
20240320,142800,30894400,44200,44200,44200,44200,0
20240320,142700,30894400,44200,44200,44200,44200,0
20240320,142600,30894400,44200,44200,44200,44200,0
20240320,142500,30894400,44200,44200,44200,44200,0
20240320,142400,30894400,44200,44200,44200,44200,0
20240320,142300,30894400,44200,44200,44200,44200,1
20240320,142200,30850200,44200,44200,44200,44200,0
20240320,142100,30850200,44200,44200,44200,44200,0
20240320,142000,30850200,44200,44200,44200,44200,0
20240320,141900,30850200,44200,44200,44200,44200,0
20240320,141800,30850200,44200,44200,44200,44200,0
20240320,141700,30850200,44200,44200,44200,44200,0
20240320,141600,30850200,44200,44200,44200,44200,0
20240320,141500,30850200,44200,44200,44200,44200,0
20240320,141400,30850200,44200,44200,44200,44200,0
20240320,141300,30850200,44200,44200,44200,44200,0
20240320,141200,30850200,44200,44200,44200,44200,0
20240320,141100,30850200,44200,44200,44200,44200,0
20240320,141000,30850200,44200,44050,44200,44050,20
20240320,140900,29967400,44100,44100,44100,44100,0
20240320,140800,29967400,44100,44100,44100,44100,0
20240320,140700,29967400,44100,44100,44100,44100,0
20240320,140600,29967400,44100,44100,44100,44100,0
20240320,140500,29967400,44100,44100,44100,44100,0
20240320,140400,29967400,44100,44100,44100,44100,0
20240320,140300,29967400,44100,44100,44100,44100,1
20240320,140200,29923300,43900,43900,43900,43900,0
20240320,140100,29923300,43900,43850,43900,43850,3
20240320,140000,29791700,44000,44000,44000,44000,0
20240320,135900,29791700,44000,44000,44000,44000,0
20240320,135800,29791700,44000,44000,44000,44000,0
20240320,135700,29791700,44000,44000,44000,44000,0
20240320,135600,29791700,44000,44000,44000,44000,0
20240320,135500,29791700,44000,44000,44000,44000,0
20240320,135400,29791700,44000,44000,44000,44000,0
20240320,135300,29791700,44000,44000,44000,44000,0
20240320,135200,29791700,44000,44000,44000,44000,0
20240320,135100,29791700,44000,44000,44000,44000,0
20240320,135000,29791700,44000,44000,44000,44000,0
20240320,134900,29791700,44000,44000,44000,44000,0
20240320,134800,29791700,44000,44000,44000,44000,0
20240320,134700,29791700,44000,44000,44000,44000,0
20240320,134600,29791700,44000,44000,44000,44000,0
20240320,134500,29791700,44000,44000,44000,44000,0
20240320,134400,29791700,44000,44000,44000,44000,0
20240320,134300,29791700,44000,44000,44000,44000,1
20240320,134200,29747700,43700,43700,43700,43700,0
20240320,134100,29747700,43700,43700,43700,43700,0
20240320,134000,29747700,43700,43700,43700,43700,0
20240320,133900,29747700,43700,43700,43700,43700,0
20240320,133800,29747700,43700,43700,43700,43700,0
20240320,133700,29747700,43700,43700,43700,43700,0
20240320,133600,29747700,43700,43700,43700,43700,0
20240320,133500,29747700,43700,43700,43700,43700,0
20240320,133400,29747700,43700,43700,43700,43700,0
20240320,133300,29747700,43700,43700,43700,43700,0
20240320,133200,29747700,43700,43700,43700,43700,0
20240320,133100,29747700,43700,43700,43700,43700,32
20240320,133000,28349300,44150,44150,44150,44150,0
20240320,132900,28349300,44150,44150,44150,44150,0
20240320,132800,28349300,44150,44150,44150,44150,0
20240320,132700,28349300,44150,44150,44150,44150,0
20240320,132600,28349300,44150,44150,44150,44150,0
20240320,132500,28349300,44150,44150,44150,44150,0
20240320,132400,28349300,44150,44150,44150,44150,0
20240320,132300,28349300,44150,44150,44150,44150,0
20240320,132200,28349300,44150,44000,44150,44000,20
20240320,132100,27467850,44000,44000,44000,44000,1
20240320,132000,27423850,43750,43750,43750,43750,0
20240320,131900,27423850,43750,43750,43750,43750,0
20240320,131800,27423850,43750,43750,43750,43750,0
20240320,131700,27423850,43750,43750,43750,43750,0
20240320,131600,27423850,43750,43750,43750,43750,7
20240320,131500,27117600,43750,43750,43750,43750,0
20240320,131400,27117600,43750,43750,43750,43750,1
20240320,131300,27073850,44050,44050,44050,44050,0
20240320,131200,27073850,44050,44050,44050,44050,0
20240320,131100,27073850,44050,44050,44050,44050,0
20240320,131000,27073850,44050,44050,44050,44050,0
20240320,130900,27073850,44050,44050,44050,44050,0
20240320,130800,27073850,44050,44050,44050,44050,0
20240320,130700,27073850,44050,44050,44050,44050,0
20240320,130600,27073850,44050,44050,44050,44050,0
20240320,130500,27073850,44050,44050,44050,44050,0
20240320,130400,27073850,44050,44050,44050,44050,0
20240320,130300,27073850,44050,44050,44050,44050,0
20240320,130200,27073850,44050,44050,44050,44050,0
20240320,130100,27073850,44050,44050,44050,44050,0
20240320,130000,27073850,44050,44050,44050,44050,0
20240320,125900,27073850,44050,44050,44050,44050,0
20240320,125800,27073850,44050,43950,44050,43950,15
20240320,125700,26414000,43900,43850,43900,43850,2
20240320,125600,26326250,43950,43950,43950,43950,0
20240320,125500,26326250,43950,43950,43950,43950,0
20240320,125400,26326250,43950,43950,43950,43950,0
20240320,125300,26326250,43950,43950,43950,43950,0
20240320,125200,26326250,43950,43950,43950,43950,0
20240320,125100,26326250,43950,43950,43950,43950,0
20240320,125000,26326250,43950,43950,43950,43950,0
20240320,124900,26326250,43950,43950,43950,43950,0
20240320,124800,26326250,43950,43950,43950,43950,0
20240320,124700,26326250,43950,43950,43950,43950,0
20240320,124600,26326250,43950,43950,43950,43950,0
20240320,124500,26326250,43950,43950,43950,43950,0
20240320,124400,26326250,43950,43950,43950,43950,0
20240320,124300,26326250,43950,43950,43950,43950,0
20240320,124200,26326250,43950,43950,43950,43950,0
20240320,124100,26326250,43950,43950,43950,43950,0
20240320,124000,26326250,43950,43950,43950,43950,0
20240320,123900,26326250,43950,43950,43950,43950,0
20240320,123800,26326250,43950,43950,43950,43950,0
20240320,123700,26326250,43950,43950,43950,43950,0
20240320,123600,26326250,43950,43950,43950,43950,0
20240320,123500,26326250,43950,43950,43950,43950,0
20240320,123400,26326250,43950,43950,43950,43950,0
20240320,123300,26326250,43950,43950,43950,43950,0
20240320,123200,26326250,43950,43950,43950,43950,0
20240320,123100,26326250,43950,43800,43950,43800,17
20240320,123000,25581000,43800,43800,43800,43800,0
20240320,122900,25581000,43800,43800,43800,43800,0
20240320,122800,25581000,43800,43800,43800,43800,0
20240320,122700,25581000,43800,43800,43800,43800,0
20240320,122600,25581000,43800,43800,43800,43800,0
20240320,122500,25581000,43800,43800,43800,43800,0
20240320,122400,25581000,43800,43800,43800,43800,0
20240320,122300,25581000,43800,43800,43800,43800,0
20240320,122200,25581000,43800,43800,43800,43800,0
20240320,122100,25581000,43800,43800,43800,43800,0
20240320,122000,25581000,43800,43800,43800,43800,0
20240320,121900,25581000,43800,43700,43800,43700,2
20240320,121800,25493500,43700,43700,43700,43700,0
20240320,121700,25493500,43700,43700,43700,43700,0
20240320,121600,25493500,43700,43700,43700,43700,0
20240320,121500,25493500,43700,43700,43700,43700,0
20240320,121400,25493500,43700,43700,43700,43700,1
20240320,121300,25449800,43600,43600,43600,43600,15
20240320,121200,24795800,43600,43600,43600,43600,0
20240320,121100,24795800,43600,43600,43600,43600,0
20240320,121000,24795800,43600,43600,43600,43600,0
20240320,120900,24795800,43600,43600,43600,43600,0
20240320,120800,24795800,43600,43600,43600,43600,0
20240320,120700,24795800,43600,43600,43600,43600,0
20240320,120600,24795800,43600,43600,43600,43600,0
20240320,120500,24795800,43600,43600,43600,43600,0
20240320,120400,24795800,43600,43600,43600,43600,0
20240320,120300,24795800,43600,43600,43600,43600,0
20240320,120200,24795800,43600,43600,43600,43600,0
20240320,120100,24795800,43600,43600,43600,43600,0
20240320,120000,24795800,43600,43600,43600,43600,0
20240320,115900,24795800,43600,43600,43600,43600,0
20240320,115800,24795800,43600,43600,43600,43600,0
20240320,115700,24795800,43600,43600,43600,43600,1
20240320,115600,24752200,43600,43600,43600,43600,0
20240320,115500,24752200,43600,43600,43600,43600,0
20240320,115400,24752200,43600,43600,43600,43600,0
20240320,115300,24752200,43600,43600,43600,43600,0
20240320,115200,24752200,43600,43600,43600,43600,0
20240320,115100,24752200,43600,43600,43600,43600,0
20240320,115000,24752200,43600,43600,43600,43600,0
20240320,114900,24752200,43600,43600,43600,43600,0
20240320,114800,24752200,43600,43600,43600,43600,0
20240320,114700,24752200,43600,43600,43600,43600,0
20240320,114600,24752200,43600,43600,43600,43600,1
20240320,114500,24708600,43550,43550,43550,43550,0
20240320,114400,24708600,43550,43550,43550,43550,0
20240320,114300,24708600,43550,43550,43550,43550,0
20240320,114200,24708600,43550,43550,43550,43550,0
20240320,114100,24708600,43550,43550,43550,43550,0
20240320,114000,24708600,43550,43550,43550,43550,0
20240320,113900,24708600,43550,43550,43550,43550,0
20240320,113800,24708600,43550,43550,43550,43550,0
20240320,113700,24708600,43550,43550,43550,43550,0
20240320,113600,24708600,43550,43550,43550,43550,0
20240320,113500,24708600,43550,43550,43550,43550,0
20240320,113400,24708600,43550,43550,43550,43550,0
20240320,113300,24708600,43550,43550,43550,43550,0
20240320,113200,24708600,43550,43550,43550,43550,3
20240320,113100,24577950,43500,43500,43500,43500,109
20240320,113000,19836450,43450,43450,43450,43450,0
20240320,112900,19836450,43450,43450,43450,43450,0
20240320,112800,19836450,43450,43450,43450,43450,0
20240320,112700,19836450,43450,43450,43450,43450,0
20240320,112600,19836450,43450,43450,43450,43450,2
20240320,112500,19749550,43450,43450,43450,43450,0
20240320,112400,19749550,43450,43450,43450,43450,1
20240320,112300,19706100,43500,43500,43500,43500,1
20240320,112200,19662600,43500,43500,43500,43500,0
20240320,112100,19662600,43500,43500,43500,43500,0
20240320,112000,19662600,43500,43500,43500,43500,0
20240320,111900,19662600,43500,43500,43500,43500,0
20240320,111800,19662600,43500,43500,43500,43500,0
20240320,111700,19662600,43500,43500,43500,43500,0
20240320,111600,19662600,43500,43500,43500,43500,0
20240320,111500,19662600,43500,43500,43500,43500,1
20240320,111400,19619100,43400,43400,43400,43400,0
20240320,111300,19619100,43400,43400,43400,43400,0
20240320,111200,19619100,43400,43400,43400,43400,0
20240320,111100,19619100,43400,43400,43400,43400,0
20240320,111000,19619100,43400,43400,43400,43400,0
20240320,110900,19619100,43400,43400,43400,43400,0
20240320,110800,19619100,43400,43400,43400,43400,0
20240320,110700,19619100,43400,43400,43400,43400,0
20240320,110600,19619100,43400,43550,43550,43400,100
20240320,110500,15272800,44000,44000,44000,44000,0
20240320,110400,15272800,44000,44000,44000,44000,0
20240320,110300,15272800,44000,44000,44000,44000,0
20240320,110200,15272800,44000,44000,44000,44000,0
20240320,110100,15272800,44000,44000,44000,44000,0
20240320,110000,15272800,44000,44000,44000,44000,0
20240320,105900,15272800,44000,44000,44000,44000,0
20240320,105800,15272800,44000,44000,44000,44000,0
20240320,105700,15272800,44000,44000,44000,44000,2
20240320,105600,15184800,43600,43600,43600,43600,0
20240320,105500,15184800,43600,43600,43600,43600,0
20240320,105400,15184800,43600,43600,43600,43600,0
20240320,105300,15184800,43600,43600,43600,43600,56
20240320,105200,12743200,43600,43600,43600,43600,0
20240320,105100,12743200,43600,43600,43600,43600,0
20240320,105000,12743200,43600,43600,43600,43600,50
20240320,104900,10563200,43500,43500,43500,43500,0
20240320,104800,10563200,43500,43500,43500,43500,0
20240320,104700,10563200,43500,43500,43500,43500,0
20240320,104600,10563200,43500,43500,43500,43500,0
20240320,104500,10563200,43500,43500,43500,43500,0
20240320,104400,10563200,43500,43500,43500,43500,0
20240320,104300,10563200,43500,43500,43500,43500,0
20240320,104200,10563200,43500,43500,43500,43500,0
20240320,104100,10563200,43500,43500,43500,43500,0
20240320,104000,10563200,43500,43500,43500,43500,0
20240320,103900,10563200,43500,43500,43500,43500,1
20240320,103800,10519700,43500,43500,43500,43500,0
20240320,103700,10519700,43500,43500,43500,43500,0
20240320,103600,10519700,43500,43500,43500,43500,0
20240320,103500,10519700,43500,43500,43500,43500,0
20240320,103400,10519700,43500,43500,43500,43500,0
20240320,103300,10519700,43500,43500,43500,43500,0
20240320,103200,10519700,43500,43500,43500,43500,0
20240320,103100,10519700,43500,43550,43550,43500,95
20240320,103000,6385750,43600,43600,43600,43600,0
20240320,102900,6385750,43600,43600,43600,43600,0
20240320,102800,6385750,43600,43600,43600,43600,0
20240320,102700,6385750,43600,43600,43600,43600,0
20240320,102600,6385750,43600,43600,43600,43600,0
20240320,102500,6385750,43600,43600,43600,43600,2
20240320,102400,6298550,43600,43600,43600,43600,0
20240320,102300,6298550,43600,43650,43650,43600,46
20240320,102200,4292750,43600,43600,43600,43600,0
20240320,102100,4292750,43600,43600,43600,43600,0
20240320,102000,4292750,43600,43600,43600,43600,0
20240320,101900,4292750,43600,43600,43600,43600,0
20240320,101800,4292750,43600,43600,43600,43600,0
20240320,101700,4292750,43600,43600,43600,43600,0
20240320,101600,4292750,43600,43600,43600,43600,1
20240320,101500,4249150,43600,43600,43600,43600,0
20240320,101400,4249150,43600,43600,43600,43600,0
20240320,101300,4249150,43600,43650,43650,43600,11
20240320,101200,3769400,43650,43650,43650,43650,0
20240320,101100,3769400,43650,43650,43650,43650,0
20240320,101000,3769400,43650,43650,43650,43650,0
20240320,100900,3769400,43650,43750,43750,43650,10
20240320,100800,3332500,43750,43750,43750,43750,0
20240320,100700,3332500,43750,43750,43750,43750,0
20240320,100600,3332500,43750,43750,43750,43750,0
20240320,100500,3332500,43750,43850,43850,43750,62
20240320,100400,614100,43850,43850,43850,43850,0
20240320,100300,614100,43850,43850,43850,43850,0
20240320,100200,614100,43850,43850,43850,43850,0
20240320,100100,614100,43850,43850,43850,43850,0
20240320,100000,614100,43850,43850,43850,43850,0
20240320,095900,614100,43850,43850,43850,43850,0
20240320,095800,614100,43850,43850,43850,43850,0
20240320,095700,614100,43850,43850,43850,43850,0
20240320,095600,614100,43850,43850,43850,43850,0
20240320,095500,614100,43850,43850,43850,43850,0
20240320,095400,614100,43850,43850,43850,43850,0
20240320,095300,614100,43850,43850,43850,43850,0
20240320,095200,614100,43850,43850,43850,43850,0
20240320,095100,614100,43850,43850,43850,43850,0
20240320,095000,614100,43850,43850,43850,43850,0
20240320,094900,614100,43850,43850,43850,43850,0
20240320,094800,614100,43850,43850,43850,43850,0
20240320,094700,614100,43850,43850,43850,43850,0
20240320,094600,614100,43850,43850,43850,43850,0
20240320,094500,614100,43850,43850,43850,43850,0
20240320,094400,614100,43850,43850,43850,43850,2
20240320,094300,526400,43850,43850,43850,43850,0
20240320,094200,526400,43850,43850,43850,43850,0
20240320,094100,526400,43850,43850,43850,43850,0
20240320,094000,526400,43850,43850,43850,43850,0
20240320,093900,526400,43850,43850,43850,43850,1
20240320,093800,482550,43850,43850,43850,43850,0
20240320,093700,482550,43850,43850,43850,43850,0
20240320,093600,482550,43850,43850,43850,43850,0
20240320,093500,482550,43850,43850,43850,43850,0
20240320,093400,482550,43850,43850,43850,43850,0
20240320,093300,482550,43850,43850,43850,43850,0
20240320,093200,482550,43850,43850,43850,43850,0
20240320,093100,482550,43850,43850,43850,43850,0
20240320,093000,482550,43850,43850,43850,43850,0
20240320,092900,482550,43850,43850,43850,43850,0
20240320,092800,482550,43850,43850,43850,43850,0
20240320,092700,482550,43850,43850,43850,43850,0
20240320,092600,482550,43850,43850,43850,43850,0
20240320,092500,482550,43850,43850,43850,43850,0
20240320,092400,482550,43850,43850,43850,43850,0
20240320,092300,482550,43850,43850,43850,43850,9
20240320,092200,87900,43950,43950,43950,43950,0
20240320,092100,87900,43950,43950,43950,43950,0
20240320,092000,87900,43950,43950,43950,43950,0
20240320,091900,87900,43950,43950,43950,43950,0
20240320,091800,87900,43950,43950,43950,43950,0
20240320,091700,87900,43950,43950,43950,43950,0
20240320,091600,87900,43950,43950,43950,43950,0
20240320,091500,87900,43950,43950,43950,43950,0
20240320,091400,87900,43950,43950,43950,43950,0
20240320,091300,87900,43950,43950,43950,43950,0
20240320,091200,87900,43950,43950,43950,43950,0
20240320,091100,87900,43950,43950,43950,43950,0
20240320,091000,87900,43950,43950,43950,43950,0
20240320,090900,87900,43950,43950,43950,43950,0
20240320,090800,87900,43950,43950,43950,43950,0
20240320,090700,87900,43950,43950,43950,43950,0
20240320,090600,87900,43950,43950,43950,43950,2
20240320,090500,0,44000,44000,44000,44000,0
20240320,090400,0,44000,44000,44000,44000,0
20240320,090300,0,44000,44000,44000,44000,0
20240320,090200,0,44000,44000,44000,44000,0
20240320,090100,0,44000,44000,44000,44000,0
20240320,090000,0,44000,44000,44000,44000,0