KissMeData/004890/min/candle-20250306.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250306,184400,73482200,40250,40250,40250,40250,4
20250306,184300,73482200,40250,40250,40250,40250,0
20250306,184200,73482200,40250,40250,40250,40250,0
20250306,184100,73482200,40250,40250,40250,40250,0
20250306,184000,73482200,40250,40250,40250,40250,0
20250306,183900,73482200,40250,40250,40250,40250,0
20250306,183800,73482200,40250,40250,40250,40250,0
20250306,183700,73482200,40250,40250,40250,40250,0
20250306,183600,73482200,40250,40250,40250,40250,0
20250306,183500,73482200,40250,40250,40250,40250,0
20250306,183400,73482200,40250,40250,40250,40250,0
20250306,183300,73482200,40250,40250,40250,40250,0
20250306,183200,73482200,40250,40250,40250,40250,0
20250306,183100,73482200,40250,40250,40250,40250,0
20250306,183000,73482200,40250,40250,40250,40250,0
20250306,182900,73482200,40250,40250,40250,40250,0
20250306,182800,73482200,40250,40250,40250,40250,0
20250306,182700,73482200,40250,40250,40250,40250,0
20250306,182600,73482200,40250,40250,40250,40250,0
20250306,182500,73482200,40250,40250,40250,40250,0
20250306,182400,73482200,40250,40250,40250,40250,0
20250306,182300,73482200,40250,40250,40250,40250,0
20250306,182200,73482200,40250,40250,40250,40250,0
20250306,182100,73482200,40250,40250,40250,40250,0
20250306,182000,73482200,40250,40250,40250,40250,0
20250306,181900,73482200,40250,40250,40250,40250,0
20250306,181800,73482200,40250,40250,40250,40250,0
20250306,181700,73482200,40250,40250,40250,40250,0
20250306,181600,73482200,40250,40250,40250,40250,0
20250306,181500,73482200,40250,40250,40250,40250,0
20250306,181400,73482200,40250,40250,40250,40250,4
20250306,181300,73482200,40250,40250,40250,40250,0
20250306,181200,73482200,40250,40250,40250,40250,0
20250306,181100,73482200,40250,40250,40250,40250,0
20250306,181000,73482200,40250,40250,40250,40250,0
20250306,180900,73482200,40250,40250,40250,40250,0
20250306,180800,73482200,40250,40250,40250,40250,0
20250306,180700,73482200,40250,40250,40250,40250,0
20250306,180600,73482200,40250,40250,40250,40250,0
20250306,180500,73482200,40250,40250,40250,40250,0
20250306,180400,73482200,40250,40250,40250,40250,0
20250306,180300,73482200,40250,40250,40250,40250,0
20250306,180200,73482200,40250,40250,40250,40250,0
20250306,180100,73482200,40250,40250,40250,40250,0
20250306,180000,73482200,40250,40250,40250,40250,0
20250306,175900,73482200,40250,40250,40250,40250,0
20250306,175800,73482200,40250,40250,40250,40250,0
20250306,175700,73482200,40250,40250,40250,40250,0
20250306,175600,73482200,40250,40250,40250,40250,0
20250306,175500,73482200,40250,40250,40250,40250,0
20250306,175400,73482200,40250,40250,40250,40250,0
20250306,175300,73482200,40250,40250,40250,40250,0
20250306,175200,73482200,40250,40250,40250,40250,0
20250306,175100,73482200,40250,40250,40250,40250,0
20250306,175000,73482200,40250,40250,40250,40250,0
20250306,174900,73482200,40250,40250,40250,40250,0
20250306,174800,73482200,40250,40250,40250,40250,0
20250306,174700,73482200,40250,40250,40250,40250,0
20250306,174600,73482200,40250,40250,40250,40250,0
20250306,174500,73482200,40250,40250,40250,40250,0
20250306,174400,73482200,40250,40250,40250,40250,4
20250306,174300,73482200,40250,40250,40250,40250,0
20250306,174200,73482200,40250,40250,40250,40250,0
20250306,174100,73482200,40250,40250,40250,40250,0
20250306,174000,73482200,40250,40250,40250,40250,0
20250306,173900,73482200,40250,40250,40250,40250,0
20250306,173800,73482200,40250,40250,40250,40250,0
20250306,173700,73482200,40250,40250,40250,40250,0
20250306,173600,73482200,40250,40250,40250,40250,0
20250306,173500,73482200,40250,40250,40250,40250,0
20250306,173400,73482200,40250,40250,40250,40250,0
20250306,173300,73482200,40250,40250,40250,40250,0
20250306,173200,73482200,40250,40250,40250,40250,0
20250306,173100,73482200,40250,40250,40250,40250,0
20250306,173000,73482200,40250,40250,40250,40250,0
20250306,172900,73482200,40250,40250,40250,40250,0
20250306,172800,73482200,40250,40250,40250,40250,0
20250306,172700,73482200,40250,40250,40250,40250,0
20250306,172600,73482200,40250,40250,40250,40250,0
20250306,172500,73482200,40250,40250,40250,40250,0
20250306,172400,73482200,40250,40250,40250,40250,0
20250306,172300,73482200,40250,40250,40250,40250,0
20250306,172200,73482200,40250,40250,40250,40250,0
20250306,172100,73482200,40250,40250,40250,40250,0
20250306,172000,73482200,40250,40250,40250,40250,0
20250306,171900,73482200,40250,40250,40250,40250,0
20250306,171800,73482200,40250,40250,40250,40250,0
20250306,171700,73482200,40250,40250,40250,40250,0
20250306,171600,73482200,40250,40250,40250,40250,0
20250306,171500,73482200,40250,40250,40250,40250,0
20250306,171400,73482200,40250,40250,40250,40250,4
20250306,171300,73482200,40250,40250,40250,40250,0
20250306,171200,73482200,40250,40250,40250,40250,0
20250306,171100,73482200,40250,40250,40250,40250,0
20250306,171000,73482200,40250,40250,40250,40250,0
20250306,170900,73482200,40250,40250,40250,40250,0
20250306,170800,73482200,40250,40250,40250,40250,0
20250306,170700,73482200,40250,40250,40250,40250,0
20250306,170600,73482200,40250,40250,40250,40250,0
20250306,170500,73482200,40250,40250,40250,40250,0
20250306,170400,73482200,40250,40250,40250,40250,0
20250306,170300,73482200,40250,40250,40250,40250,0
20250306,170200,73482200,40250,40250,40250,40250,0
20250306,170100,73482200,40250,40250,40250,40250,0
20250306,170000,73482200,40250,40250,40250,40250,0
20250306,165900,73482200,40250,40250,40250,40250,0
20250306,165800,73482200,40250,40250,40250,40250,0
20250306,165700,73482200,40250,40250,40250,40250,0
20250306,165600,73482200,40250,40250,40250,40250,0
20250306,165500,73482200,40250,40250,40250,40250,0
20250306,165400,73482200,40250,40250,40250,40250,0
20250306,165300,73482200,40250,40250,40250,40250,0
20250306,165200,73482200,40250,40250,40250,40250,0
20250306,165100,73482200,40250,40250,40250,40250,0
20250306,165000,73482200,40250,40250,40250,40250,0
20250306,164900,73482200,40250,40250,40250,40250,0
20250306,164800,73482200,40250,40250,40250,40250,0
20250306,164700,73482200,40250,40250,40250,40250,0
20250306,164600,73482200,40250,40250,40250,40250,0
20250306,164500,73482200,40250,40250,40250,40250,0
20250306,164400,73482200,40250,40250,40250,40250,4
20250306,164300,73482200,40250,40250,40250,40250,0
20250306,164200,73482200,40250,40250,40250,40250,0
20250306,164100,73482200,40250,40250,40250,40250,0
20250306,164000,73482200,40250,40250,40250,40250,0
20250306,163900,73482200,40250,40250,40250,40250,0
20250306,163800,73482200,40250,40250,40250,40250,0
20250306,163700,73482200,40250,40250,40250,40250,0
20250306,163600,73482200,40250,40250,40250,40250,0
20250306,163500,73482200,40250,40250,40250,40250,0
20250306,163400,73482200,40250,40250,40250,40250,0
20250306,163300,73482200,40250,40250,40250,40250,0
20250306,163200,73482200,40250,40250,40250,40250,0
20250306,163100,73482200,40250,40250,40250,40250,0
20250306,163000,73482200,40250,40250,40250,40250,0
20250306,162900,73482200,40250,40250,40250,40250,0
20250306,162800,73482200,40250,40250,40250,40250,0
20250306,162700,73482200,40250,40250,40250,40250,0
20250306,162600,73482200,40250,40250,40250,40250,0
20250306,162500,73482200,40250,40250,40250,40250,0
20250306,162400,73482200,40250,40250,40250,40250,0
20250306,162300,73482200,40250,40250,40250,40250,0
20250306,162200,73482200,40250,40250,40250,40250,0
20250306,162100,73482200,40250,40250,40250,40250,0
20250306,162000,73482200,40250,40250,40250,40250,0
20250306,161900,73482200,40250,40250,40250,40250,0
20250306,161800,73482200,40250,40250,40250,40250,0
20250306,161700,73482200,40250,40250,40250,40250,0
20250306,161600,73482200,40250,40250,40250,40250,0
20250306,161500,73482200,40250,40250,40250,40250,0
20250306,161400,73482200,40250,40250,40250,40250,4
20250306,161300,73482200,40250,40250,40250,40250,0
20250306,161200,73482200,40250,40250,40250,40250,0
20250306,161100,73482200,40250,40250,40250,40250,0
20250306,161000,73482200,40250,40250,40250,40250,0
20250306,160900,73482200,40250,40250,40250,40250,0
20250306,160800,73482200,40250,40250,40250,40250,0
20250306,160700,73482200,40250,40250,40250,40250,0
20250306,160600,73482200,40250,40250,40250,40250,0
20250306,160500,73482200,40250,40250,40250,40250,0
20250306,160400,73482200,40250,40250,40250,40250,0
20250306,160300,73482200,40250,40250,40250,40250,0
20250306,160200,73482200,40250,40250,40250,40250,0
20250306,160100,73482200,40250,40250,40250,40250,0
20250306,160000,73482200,40250,40250,40250,40250,0
20250306,155900,73482200,40250,40250,40250,40250,0
20250306,155800,73482200,40250,40250,40250,40250,0
20250306,155700,73482200,40250,40250,40250,40250,0
20250306,155600,73482200,40250,40250,40250,40250,0
20250306,155500,73482200,40250,40250,40250,40250,0
20250306,155400,73482200,40250,40250,40250,40250,0
20250306,155300,73482200,40250,40250,40250,40250,0
20250306,155200,73482200,40250,40250,40250,40250,0
20250306,155100,73482200,40250,40250,40250,40250,0
20250306,155000,73482200,40250,40250,40250,40250,0
20250306,154900,73482200,40250,40250,40250,40250,0
20250306,154800,73482200,40250,40250,40250,40250,0
20250306,154700,73482200,40250,40250,40250,40250,0
20250306,154600,73482200,40250,40250,40250,40250,0
20250306,154500,73482200,40250,40250,40250,40250,0
20250306,154400,73482200,40250,40250,40250,40250,4
20250306,154300,73482200,40250,40250,40250,40250,0
20250306,154200,73482200,40250,40250,40250,40250,0
20250306,154100,73482200,40250,40250,40250,40250,0
20250306,154000,73482200,40250,40250,40250,40250,0
20250306,153900,73482200,40250,40250,40250,40250,0
20250306,153800,73482200,40250,40250,40250,40250,0
20250306,153700,73482200,40250,40250,40250,40250,0
20250306,153600,73482200,40250,40250,40250,40250,0
20250306,153500,73482200,40250,40250,40250,40250,0
20250306,153400,73482200,40250,40250,40250,40250,0
20250306,153300,73482200,40250,40250,40250,40250,0
20250306,153200,73482200,40250,40250,40250,40250,0
20250306,153100,73482200,40250,40250,40250,40250,0
20250306,153000,73482200,40250,40250,40250,40250,4
20250306,152900,73321200,39950,39950,39950,39950,0
20250306,152800,73321200,39950,39950,39950,39950,0
20250306,152700,73321200,39950,39950,39950,39950,0
20250306,152600,73321200,39950,39950,39950,39950,0
20250306,152500,73321200,39950,39950,39950,39950,0
20250306,152400,73321200,39950,39950,39950,39950,0
20250306,152300,73321200,39950,39950,39950,39950,0
20250306,152200,73321200,39950,39950,39950,39950,0
20250306,152100,73321200,39950,39950,39950,39950,0
20250306,152000,73321200,39950,39950,39950,39950,0
20250306,151900,73321200,39950,39950,39950,39950,0
20250306,151800,73321200,39950,39950,39950,39950,0
20250306,151700,73321200,39950,39950,39950,39950,0
20250306,151600,73321200,39950,39950,39950,39950,0
20250306,151500,73321200,39950,39950,39950,39950,0
20250306,151400,73321200,39950,39950,39950,39950,0
20250306,151300,73321200,39950,39950,39950,39950,0
20250306,151200,73321200,39950,39950,39950,39950,0
20250306,151100,73321200,39950,39950,39950,39950,0
20250306,151000,73321200,39950,39950,39950,39950,1
20250306,150900,73281250,39950,39950,39950,39950,0
20250306,150800,73281250,39950,39950,39950,39950,0
20250306,150700,73281250,39950,39950,39950,39950,0
20250306,150600,73281250,39950,40000,40000,39950,120
20250306,150500,68486600,40250,40250,40250,40250,0
20250306,150400,68486600,40250,40250,40250,40250,0
20250306,150300,68486600,40250,40250,40250,40250,0
20250306,150200,68486600,40250,40250,40250,40250,0
20250306,150100,68486600,40250,40250,40250,40250,0
20250306,150000,68486600,40250,40250,40250,40250,1
20250306,145900,68446350,40000,40000,40000,40000,0
20250306,145800,68446350,40000,40000,40000,40000,0
20250306,145700,68446350,40000,40000,40000,40000,0
20250306,145600,68446350,40000,40000,40000,40000,0
20250306,145500,68446350,40000,40000,40000,40000,0
20250306,145400,68446350,40000,40000,40000,40000,0
20250306,145300,68446350,40000,40000,40000,40000,0
20250306,145200,68446350,40000,40000,40000,40000,0
20250306,145100,68446350,40000,40000,40000,40000,0
20250306,145000,68446350,40000,40000,40000,40000,0
20250306,144900,68446350,40000,40000,40000,40000,0
20250306,144800,68446350,40000,40000,40000,40000,0
20250306,144700,68446350,40000,40000,40000,40000,0
20250306,144600,68446350,40000,40000,40000,40000,0
20250306,144500,68446350,40000,40000,40000,40000,0
20250306,144400,68446350,40000,40000,40000,40000,0
20250306,144300,68446350,40000,40000,40000,40000,0
20250306,144200,68446350,40000,40000,40000,40000,0
20250306,144100,68446350,40000,40000,40000,40000,0
20250306,144000,68446350,40000,40000,40000,40000,0
20250306,143900,68446350,40000,40000,40000,40000,0
20250306,143800,68446350,40000,40000,40000,40000,0
20250306,143700,68446350,40000,40000,40000,40000,0
20250306,143600,68446350,40000,40000,40000,40000,0
20250306,143500,68446350,40000,40000,40000,40000,0
20250306,143400,68446350,40000,40000,40000,40000,0
20250306,143300,68446350,40000,40000,40000,40000,0
20250306,143200,68446350,40000,40000,40000,40000,0
20250306,143100,68446350,40000,40000,40000,40000,0
20250306,143000,68446350,40000,40000,40000,40000,0
20250306,142900,68446350,40000,40000,40000,40000,0
20250306,142800,68446350,40000,40000,40000,40000,0
20250306,142700,68446350,40000,40000,40000,40000,0
20250306,142600,68446350,40000,40000,40000,40000,0
20250306,142500,68446350,40000,40000,40000,40000,0
20250306,142400,68446350,40000,40000,40000,40000,0
20250306,142300,68446350,40000,40000,40000,40000,0
20250306,142200,68446350,40000,40000,40000,40000,0
20250306,142100,68446350,40000,40000,40000,40000,0
20250306,142000,68446350,40000,40000,40000,40000,0
20250306,141900,68446350,40000,40000,40000,40000,0
20250306,141800,68446350,40000,40000,40000,40000,0
20250306,141700,68446350,40000,40000,40000,40000,100
20250306,141600,64446350,40000,40000,40000,40000,0
20250306,141500,64446350,40000,40000,40000,40000,0
20250306,141400,64446350,40000,40000,40000,40000,100
20250306,141300,60446350,40000,40000,40000,40000,0
20250306,141200,60446350,40000,40000,40000,40000,0
20250306,141100,60446350,40000,40000,40000,40000,0
20250306,141000,60446350,40000,40000,40000,40000,0
20250306,140900,60446350,40000,40000,40000,40000,0
20250306,140800,60446350,40000,40000,40000,40000,0
20250306,140700,60446350,40000,40000,40000,40000,0
20250306,140600,60446350,40000,40000,40000,40000,0
20250306,140500,60446350,40000,40000,40000,40000,0
20250306,140400,60446350,40000,40000,40000,40000,0
20250306,140300,60446350,40000,40000,40000,40000,0
20250306,140200,60446350,40000,40050,40050,40000,270
20250306,140100,49642400,40150,40150,40150,40150,0
20250306,140000,49642400,40150,40050,40150,40050,186
20250306,135900,42183200,40150,40150,40150,40150,0
20250306,135800,42183200,40150,40150,40150,40150,55
20250306,135700,39974950,40150,40150,40150,40150,0
20250306,135600,39974950,40150,40150,40150,40150,30
20250306,135500,38770450,40050,40050,40050,40050,0
20250306,135400,38770450,40050,40050,40050,40050,0
20250306,135300,38770450,40050,40150,40150,40050,220
20250306,135200,29950300,40150,40150,40150,40150,0
20250306,135100,29950300,40150,40150,40150,40150,0
20250306,135000,29950300,40150,40150,40150,40150,0
20250306,134900,29950300,40150,40150,40150,40150,0
20250306,134800,29950300,40150,40150,40150,40150,0
20250306,134700,29950300,40150,40150,40150,40150,50
20250306,134600,27942800,40150,40150,40150,40150,0
20250306,134500,27942800,40150,40150,40150,40150,0
20250306,134400,27942800,40150,40150,40150,40150,0
20250306,134300,27942800,40150,40150,40150,40150,0
20250306,134200,27942800,40150,40150,40150,40150,0
20250306,134100,27942800,40150,40150,40150,40150,0
20250306,134000,27942800,40150,40150,40150,40150,0
20250306,133900,27942800,40150,40150,40150,40150,0
20250306,133800,27942800,40150,40150,40150,40150,0
20250306,133700,27942800,40150,40150,40150,40150,0
20250306,133600,27942800,40150,40150,40150,40150,0
20250306,133500,27942800,40150,40150,40150,40150,0
20250306,133400,27942800,40150,40150,40150,40150,0
20250306,133300,27942800,40150,40150,40150,40150,0
20250306,133200,27942800,40150,40150,40150,40150,0
20250306,133100,27942800,40150,40150,40150,40150,0
20250306,133000,27942800,40150,40150,40150,40150,0
20250306,132900,27942800,40150,40150,40150,40150,0
20250306,132800,27942800,40150,40150,40150,40150,0
20250306,132700,27942800,40150,40150,40150,40150,0
20250306,132600,27942800,40150,40150,40150,40150,0
20250306,132500,27942800,40150,40150,40150,40150,0
20250306,132400,27942800,40150,40150,40150,40150,0
20250306,132300,27942800,40150,40150,40150,40150,0
20250306,132200,27942800,40150,40150,40150,40150,124
20250306,132100,22964200,40200,40200,40200,40200,0
20250306,132000,22964200,40200,40200,40200,40200,0
20250306,131900,22964200,40200,40200,40200,40200,0
20250306,131800,22964200,40200,40200,40200,40200,0
20250306,131700,22964200,40200,40200,40200,40200,0
20250306,131600,22964200,40200,40200,40200,40200,0
20250306,131500,22964200,40200,40200,40200,40200,0
20250306,131400,22964200,40200,40200,40200,40200,0
20250306,131300,22964200,40200,40200,40200,40200,0
20250306,131200,22964200,40200,40200,40200,40200,0
20250306,131100,22964200,40200,40200,40200,40200,0
20250306,131000,22964200,40200,40200,40200,40200,0
20250306,130900,22964200,40200,40200,40200,40200,0
20250306,130800,22964200,40200,40200,40200,40200,0
20250306,130700,22964200,40200,40200,40200,40200,0
20250306,130600,22964200,40200,40200,40200,40200,0
20250306,130500,22964200,40200,40200,40200,40200,0
20250306,130400,22964200,40200,40200,40200,40200,0
20250306,130300,22964200,40200,40200,40200,40200,0
20250306,130200,22964200,40200,40200,40200,40200,0
20250306,130100,22964200,40200,40200,40200,40200,0
20250306,130000,22964200,40200,40200,40200,40200,0
20250306,125900,22964200,40200,40200,40200,40200,0
20250306,125800,22964200,40200,40200,40200,40200,0
20250306,125700,22964200,40200,40200,40200,40200,0
20250306,125600,22964200,40200,40200,40200,40200,0
20250306,125500,22964200,40200,40200,40200,40200,0
20250306,125400,22964200,40200,40200,40200,40200,0
20250306,125300,22964200,40200,40200,40200,40200,0
20250306,125200,22964200,40200,40200,40200,40200,0
20250306,125100,22964200,40200,40200,40200,40200,0
20250306,125000,22964200,40200,40200,40200,40200,0
20250306,124900,22964200,40200,40200,40200,40200,0
20250306,124800,22964200,40200,40200,40200,40200,0
20250306,124700,22964200,40200,40200,40200,40200,0
20250306,124600,22964200,40200,40200,40200,40200,0
20250306,124500,22964200,40200,40200,40200,40200,0
20250306,124400,22964200,40200,40200,40200,40200,0
20250306,124300,22964200,40200,40200,40200,40200,0
20250306,124200,22964200,40200,40200,40200,40200,0
20250306,124100,22964200,40200,40200,40200,40200,27
20250306,124000,21878800,40200,40200,40200,40200,0
20250306,123900,21878800,40200,40200,40200,40200,0
20250306,123800,21878800,40200,40200,40200,40200,0
20250306,123700,21878800,40200,40200,40200,40200,0
20250306,123600,21878800,40200,40200,40200,40200,0
20250306,123500,21878800,40200,40200,40200,40200,0
20250306,123400,21878800,40200,40200,40200,40200,0
20250306,123300,21878800,40200,40200,40200,40200,0
20250306,123200,21878800,40200,40200,40200,40200,0
20250306,123100,21878800,40200,40200,40200,40200,0
20250306,123000,21878800,40200,40200,40200,40200,0
20250306,122900,21878800,40200,40200,40200,40200,0
20250306,122800,21878800,40200,40200,40200,40200,0
20250306,122700,21878800,40200,40200,40200,40200,0
20250306,122600,21878800,40200,40200,40200,40200,0
20250306,122500,21878800,40200,40200,40200,40200,0
20250306,122400,21878800,40200,40200,40200,40200,250
20250306,122300,11828800,40250,40250,40250,40250,0
20250306,122200,11828800,40250,40250,40250,40250,0
20250306,122100,11828800,40250,40250,40250,40250,0
20250306,122000,11828800,40250,40250,40250,40250,0
20250306,121900,11828800,40250,40250,40250,40250,0
20250306,121800,11828800,40250,40250,40250,40250,0
20250306,121700,11828800,40250,40250,40250,40250,0
20250306,121600,11828800,40250,40250,40250,40250,0
20250306,121500,11828800,40250,40250,40250,40250,0
20250306,121400,11828800,40250,40250,40250,40250,0
20250306,121300,11828800,40250,40250,40250,40250,0
20250306,121200,11828800,40250,40250,40250,40250,0
20250306,121100,11828800,40250,40250,40250,40250,0
20250306,121000,11828800,40250,40250,40250,40250,0
20250306,120900,11828800,40250,40250,40250,40250,0
20250306,120800,11828800,40250,40250,40250,40250,0
20250306,120700,11828800,40250,40250,40250,40250,0
20250306,120600,11828800,40250,40250,40250,40250,0
20250306,120500,11828800,40250,40250,40250,40250,0
20250306,120400,11828800,40250,40250,40250,40250,0
20250306,120300,11828800,40250,40250,40250,40250,0
20250306,120200,11828800,40250,40250,40250,40250,0
20250306,120100,11828800,40250,40250,40250,40250,0
20250306,120000,11828800,40250,40250,40250,40250,0
20250306,115900,11828800,40250,40250,40250,40250,0
20250306,115800,11828800,40250,40250,40250,40250,0
20250306,115700,11828800,40250,40250,40250,40250,0
20250306,115600,11828800,40250,40250,40250,40250,0
20250306,115500,11828800,40250,40250,40250,40250,0
20250306,115400,11828800,40250,40250,40250,40250,0
20250306,115300,11828800,40250,40250,40250,40250,0
20250306,115200,11828800,40250,40250,40250,40250,0
20250306,115100,11828800,40250,40250,40250,40250,0
20250306,115000,11828800,40250,40250,40250,40250,0
20250306,114900,11828800,40250,40250,40250,40250,0
20250306,114800,11828800,40250,40250,40250,40250,0
20250306,114700,11828800,40250,40250,40250,40250,0
20250306,114600,11828800,40250,40250,40250,40250,0
20250306,114500,11828800,40250,40250,40250,40250,0
20250306,114400,11828800,40250,40250,40250,40250,0
20250306,114300,11828800,40250,40250,40250,40250,0
20250306,114200,11828800,40250,40250,40250,40250,0
20250306,114100,11828800,40250,40250,40250,40250,0
20250306,114000,11828800,40250,40250,40250,40250,0
20250306,113900,11828800,40250,40250,40250,40250,0
20250306,113800,11828800,40250,40250,40250,40250,0
20250306,113700,11828800,40250,40250,40250,40250,0
20250306,113600,11828800,40250,40250,40250,40250,0
20250306,113500,11828800,40250,40250,40250,40250,0
20250306,113400,11828800,40250,40250,40250,40250,0
20250306,113300,11828800,40250,40250,40250,40250,0
20250306,113200,11828800,40250,40250,40250,40250,0
20250306,113100,11828800,40250,40250,40250,40250,0
20250306,113000,11828800,40250,40250,40250,40250,0
20250306,112900,11828800,40250,40250,40250,40250,0
20250306,112800,11828800,40250,40250,40250,40250,0
20250306,112700,11828800,40250,40250,40250,40250,0
20250306,112600,11828800,40250,40250,40250,40250,0
20250306,112500,11828800,40250,40250,40250,40250,0
20250306,112400,11828800,40250,40250,40250,40250,0
20250306,112300,11828800,40250,40250,40250,40250,0
20250306,112200,11828800,40250,40250,40250,40250,0
20250306,112100,11828800,40250,40250,40250,40250,0
20250306,112000,11828800,40250,40250,40250,40250,0
20250306,111900,11828800,40250,40250,40250,40250,0
20250306,111800,11828800,40250,40250,40250,40250,0
20250306,111700,11828800,40250,40250,40250,40250,0
20250306,111600,11828800,40250,40250,40250,40250,0
20250306,111500,11828800,40250,40250,40250,40250,0
20250306,111400,11828800,40250,40250,40250,40250,0
20250306,111300,11828800,40250,40250,40250,40250,0
20250306,111200,11828800,40250,40250,40250,40250,0
20250306,111100,11828800,40250,40250,40250,40250,0
20250306,111000,11828800,40250,40250,40250,40250,0
20250306,110900,11828800,40250,40250,40250,40250,0
20250306,110800,11828800,40250,40250,40250,40250,0
20250306,110700,11828800,40250,40250,40250,40250,0
20250306,110600,11828800,40250,40250,40250,40250,0
20250306,110500,11828800,40250,40250,40250,40250,0
20250306,110400,11828800,40250,40250,40250,40250,0
20250306,110300,11828800,40250,40250,40250,40250,0
20250306,110200,11828800,40250,40250,40250,40250,0
20250306,110100,11828800,40250,40250,40250,40250,0
20250306,110000,11828800,40250,40250,40250,40250,0
20250306,105900,11828800,40250,40200,40250,40200,127
20250306,105800,6720300,40300,40300,40300,40300,0
20250306,105700,6720300,40300,40300,40300,40300,0
20250306,105600,6720300,40300,40300,40300,40300,0
20250306,105500,6720300,40300,40300,40300,40300,0
20250306,105400,6720300,40300,40300,40300,40300,0
20250306,105300,6720300,40300,40300,40300,40300,0
20250306,105200,6720300,40300,40300,40300,40300,0
20250306,105100,6720300,40300,40300,40300,40300,0
20250306,105000,6720300,40300,40300,40300,40300,0
20250306,104900,6720300,40300,40300,40300,40300,0
20250306,104800,6720300,40300,40300,40300,40300,0
20250306,104700,6720300,40300,40300,40300,40300,0
20250306,104600,6720300,40300,40300,40300,40300,0
20250306,104500,6720300,40300,40300,40300,40300,35
20250306,104400,5309800,40300,40300,40300,40300,0
20250306,104300,5309800,40300,40300,40300,40300,0
20250306,104200,5309800,40300,40300,40300,40300,0
20250306,104100,5309800,40300,40300,40300,40300,0
20250306,104000,5309800,40300,40300,40300,40300,0
20250306,103900,5309800,40300,40200,40300,40200,69
20250306,103800,2532800,40300,40300,40300,40300,0
20250306,103700,2532800,40300,40300,40300,40300,0
20250306,103600,2532800,40300,40300,40300,40300,0
20250306,103500,2532800,40300,40300,40300,40300,0
20250306,103400,2532800,40300,40300,40300,40300,0
20250306,103300,2532800,40300,40300,40300,40300,0
20250306,103200,2532800,40300,40300,40300,40300,0
20250306,103100,2532800,40300,40300,40300,40300,0
20250306,103000,2532800,40300,40300,40300,40300,1
20250306,102900,2492500,40200,40200,40200,40200,0
20250306,102800,2492500,40200,40200,40200,40200,0
20250306,102700,2492500,40200,40200,40200,40200,0
20250306,102600,2492500,40200,40200,40200,40200,0
20250306,102500,2492500,40200,40200,40200,40200,0
20250306,102400,2492500,40200,40200,40200,40200,0
20250306,102300,2492500,40200,40200,40200,40200,0
20250306,102200,2492500,40200,40200,40200,40200,0
20250306,102100,2492500,40200,40200,40200,40200,0
20250306,102000,2492500,40200,40200,40200,40200,0
20250306,101900,2492500,40200,40200,40200,40200,2
20250306,101800,2412100,40200,40200,40200,40200,0
20250306,101700,2412100,40200,40200,40200,40200,0
20250306,101600,2412100,40200,40200,40200,40200,0
20250306,101500,2412100,40200,40200,40200,40200,0
20250306,101400,2412100,40200,40200,40200,40200,0
20250306,101300,2412100,40200,40200,40200,40200,0
20250306,101200,2412100,40200,40200,40200,40200,0
20250306,101100,2412100,40200,40200,40200,40200,0
20250306,101000,2412100,40200,40200,40200,40200,0
20250306,100900,2412100,40200,40200,40200,40200,0
20250306,100800,2412100,40200,40200,40200,40200,0
20250306,100700,2412100,40200,40200,40200,40200,0
20250306,100600,2412100,40200,40200,40200,40200,0
20250306,100500,2412100,40200,40200,40200,40200,0
20250306,100400,2412100,40200,40200,40200,40200,0
20250306,100300,2412100,40200,40200,40200,40200,0
20250306,100200,2412100,40200,40200,40200,40200,0
20250306,100100,2412100,40200,40200,40200,40200,0
20250306,100000,2412100,40200,40200,40200,40200,0
20250306,095900,2412100,40200,40200,40200,40200,0
20250306,095800,2412100,40200,40200,40200,40200,0
20250306,095700,2412100,40200,40200,40200,40200,0
20250306,095600,2412100,40200,40200,40200,40200,0
20250306,095500,2412100,40200,40200,40200,40200,0
20250306,095400,2412100,40200,40200,40200,40200,0
20250306,095300,2412100,40200,40200,40200,40200,0
20250306,095200,2412100,40200,40200,40200,40200,0
20250306,095100,2412100,40200,40200,40200,40200,0
20250306,095000,2412100,40200,40200,40200,40200,0
20250306,094900,2412100,40200,40200,40200,40200,0
20250306,094800,2412100,40200,40200,40200,40200,0
20250306,094700,2412100,40200,40200,40200,40200,0
20250306,094600,2412100,40200,40200,40200,40200,0
20250306,094500,2412100,40200,40200,40200,40200,0
20250306,094400,2412100,40200,40200,40200,40200,0
20250306,094300,2412100,40200,40200,40200,40200,0
20250306,094200,2412100,40200,40200,40200,40200,0
20250306,094100,2412100,40200,40200,40200,40200,0
20250306,094000,2412100,40200,40200,40200,40200,0
20250306,093900,2412100,40200,40200,40200,40200,0
20250306,093800,2412100,40200,40200,40200,40200,0
20250306,093700,2412100,40200,40200,40200,40200,0
20250306,093600,2412100,40200,40200,40200,40200,0
20250306,093500,2412100,40200,40200,40200,40200,0
20250306,093400,2412100,40200,40200,40200,40200,0
20250306,093300,2412100,40200,40200,40200,40200,0
20250306,093200,2412100,40200,40200,40200,40200,0
20250306,093100,2412100,40200,40200,40200,40200,0
20250306,093000,2412100,40200,40200,40200,40200,0
20250306,092900,2412100,40200,40200,40200,40200,0
20250306,092800,2412100,40200,40200,40200,40200,0
20250306,092700,2412100,40200,40200,40200,40200,0
20250306,092600,2412100,40200,40200,40200,40200,0
20250306,092500,2412100,40200,40200,40200,40200,0
20250306,092400,2412100,40200,40200,40200,40200,0
20250306,092300,2412100,40200,40200,40200,40200,0
20250306,092200,2412100,40200,40200,40200,40200,0
20250306,092100,2412100,40200,40200,40200,40200,0
20250306,092000,2412100,40200,40200,40200,40200,0
20250306,091900,2412100,40200,40200,40200,40200,0
20250306,091800,2412100,40200,40250,40250,40200,60
20250306,091700,0,40200,40200,40200,40200,0
20250306,091600,0,40200,40200,40200,40200,0
20250306,091500,0,40200,40200,40200,40200,0
20250306,091400,0,40200,40200,40200,40200,0
20250306,091300,0,40200,40200,40200,40200,0
20250306,091200,0,40200,40200,40200,40200,0
20250306,091100,0,40200,40200,40200,40200,0
20250306,091000,0,40200,40200,40200,40200,0
20250306,090900,0,40200,40200,40200,40200,0
20250306,090800,0,40200,40200,40200,40200,0
20250306,090700,0,40200,40200,40200,40200,0
20250306,090600,0,40200,40200,40200,40200,0
20250306,090500,0,40200,40200,40200,40200,0
20250306,090400,0,40200,40200,40200,40200,0
20250306,090300,0,40200,40200,40200,40200,0
20250306,090200,0,40200,40200,40200,40200,0
20250306,090100,0,40200,40200,40200,40200,0
20250306,090000,0,40200,40200,40200,40200,0