KissMeData/004890/min/candle-20250320.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250320,184400,50570200,40250,40250,40250,40250,3
20250320,184300,50570200,40250,40250,40250,40250,0
20250320,184200,50570200,40250,40250,40250,40250,0
20250320,184100,50570200,40250,40250,40250,40250,0
20250320,184000,50570200,40250,40250,40250,40250,0
20250320,183900,50570200,40250,40250,40250,40250,0
20250320,183800,50570200,40250,40250,40250,40250,0
20250320,183700,50570200,40250,40250,40250,40250,0
20250320,183600,50570200,40250,40250,40250,40250,0
20250320,183500,50570200,40250,40250,40250,40250,0
20250320,183400,50570200,40250,40250,40250,40250,0
20250320,183300,50570200,40250,40250,40250,40250,0
20250320,183200,50570200,40250,40250,40250,40250,0
20250320,183100,50570200,40250,40250,40250,40250,0
20250320,183000,50570200,40250,40250,40250,40250,0
20250320,182900,50570200,40250,40250,40250,40250,0
20250320,182800,50570200,40250,40250,40250,40250,0
20250320,182700,50570200,40250,40250,40250,40250,0
20250320,182600,50570200,40250,40250,40250,40250,0
20250320,182500,50570200,40250,40250,40250,40250,0
20250320,182400,50570200,40250,40250,40250,40250,0
20250320,182300,50570200,40250,40250,40250,40250,0
20250320,182200,50570200,40250,40250,40250,40250,0
20250320,182100,50570200,40250,40250,40250,40250,0
20250320,182000,50570200,40250,40250,40250,40250,0
20250320,181900,50570200,40250,40250,40250,40250,0
20250320,181800,50570200,40250,40250,40250,40250,0
20250320,181700,50570200,40250,40250,40250,40250,0
20250320,181600,50570200,40250,40250,40250,40250,0
20250320,181500,50570200,40250,40250,40250,40250,0
20250320,181400,50570200,40250,40250,40250,40250,3
20250320,181300,50570200,40250,40250,40250,40250,0
20250320,181200,50570200,40250,40250,40250,40250,0
20250320,181100,50570200,40250,40250,40250,40250,0
20250320,181000,50570200,40250,40250,40250,40250,0
20250320,180900,50570200,40250,40250,40250,40250,0
20250320,180800,50570200,40250,40250,40250,40250,0
20250320,180700,50570200,40250,40250,40250,40250,0
20250320,180600,50570200,40250,40250,40250,40250,0
20250320,180500,50570200,40250,40250,40250,40250,0
20250320,180400,50570200,40250,40250,40250,40250,0
20250320,180300,50570200,40250,40250,40250,40250,0
20250320,180200,50570200,40250,40250,40250,40250,0
20250320,180100,50570200,40250,40250,40250,40250,0
20250320,180000,50570200,40250,40250,40250,40250,0
20250320,175900,50570200,40250,40250,40250,40250,0
20250320,175800,50570200,40250,40250,40250,40250,0
20250320,175700,50570200,40250,40250,40250,40250,0
20250320,175600,50570200,40250,40250,40250,40250,0
20250320,175500,50570200,40250,40250,40250,40250,0
20250320,175400,50570200,40250,40250,40250,40250,0
20250320,175300,50570200,40250,40250,40250,40250,0
20250320,175200,50570200,40250,40250,40250,40250,0
20250320,175100,50570200,40250,40250,40250,40250,0
20250320,175000,50570200,40250,40250,40250,40250,0
20250320,174900,50570200,40250,40250,40250,40250,0
20250320,174800,50570200,40250,40250,40250,40250,0
20250320,174700,50570200,40250,40250,40250,40250,0
20250320,174600,50570200,40250,40250,40250,40250,0
20250320,174500,50570200,40250,40250,40250,40250,0
20250320,174400,50570200,40250,40250,40250,40250,3
20250320,174300,50570200,40250,40250,40250,40250,0
20250320,174200,50570200,40250,40250,40250,40250,0
20250320,174100,50570200,40250,40250,40250,40250,0
20250320,174000,50570200,40250,40250,40250,40250,0
20250320,173900,50570200,40250,40250,40250,40250,0
20250320,173800,50570200,40250,40250,40250,40250,0
20250320,173700,50570200,40250,40250,40250,40250,0
20250320,173600,50570200,40250,40250,40250,40250,0
20250320,173500,50570200,40250,40250,40250,40250,0
20250320,173400,50570200,40250,40250,40250,40250,0
20250320,173300,50570200,40250,40250,40250,40250,0
20250320,173200,50570200,40250,40250,40250,40250,0
20250320,173100,50570200,40250,40250,40250,40250,0
20250320,173000,50570200,40250,40250,40250,40250,0
20250320,172900,50570200,40250,40250,40250,40250,0
20250320,172800,50570200,40250,40250,40250,40250,0
20250320,172700,50570200,40250,40250,40250,40250,0
20250320,172600,50570200,40250,40250,40250,40250,0
20250320,172500,50570200,40250,40250,40250,40250,0
20250320,172400,50570200,40250,40250,40250,40250,0
20250320,172300,50570200,40250,40250,40250,40250,0
20250320,172200,50570200,40250,40250,40250,40250,0
20250320,172100,50570200,40250,40250,40250,40250,0
20250320,172000,50570200,40250,40250,40250,40250,0
20250320,171900,50570200,40250,40250,40250,40250,0
20250320,171800,50570200,40250,40250,40250,40250,0
20250320,171700,50570200,40250,40250,40250,40250,0
20250320,171600,50570200,40250,40250,40250,40250,0
20250320,171500,50570200,40250,40250,40250,40250,0
20250320,171400,50570200,40250,40250,40250,40250,3
20250320,171300,50570200,40250,40250,40250,40250,0
20250320,171200,50570200,40250,40250,40250,40250,0
20250320,171100,50570200,40250,40250,40250,40250,0
20250320,171000,50570200,40250,40250,40250,40250,0
20250320,170900,50570200,40250,40250,40250,40250,0
20250320,170800,50570200,40250,40250,40250,40250,0
20250320,170700,50570200,40250,40250,40250,40250,0
20250320,170600,50570200,40250,40250,40250,40250,0
20250320,170500,50570200,40250,40250,40250,40250,0
20250320,170400,50570200,40250,40250,40250,40250,0
20250320,170300,50570200,40250,40250,40250,40250,0
20250320,170200,50570200,40250,40250,40250,40250,0
20250320,170100,50570200,40250,40250,40250,40250,0
20250320,170000,50570200,40250,40250,40250,40250,0
20250320,165900,50570200,40250,40250,40250,40250,0
20250320,165800,50570200,40250,40250,40250,40250,0
20250320,165700,50570200,40250,40250,40250,40250,0
20250320,165600,50570200,40250,40250,40250,40250,0
20250320,165500,50570200,40250,40250,40250,40250,0
20250320,165400,50570200,40250,40250,40250,40250,0
20250320,165300,50570200,40250,40250,40250,40250,0
20250320,165200,50570200,40250,40250,40250,40250,0
20250320,165100,50570200,40250,40250,40250,40250,0
20250320,165000,50570200,40250,40250,40250,40250,0
20250320,164900,50570200,40250,40250,40250,40250,0
20250320,164800,50570200,40250,40250,40250,40250,0
20250320,164700,50570200,40250,40250,40250,40250,0
20250320,164600,50570200,40250,40250,40250,40250,0
20250320,164500,50570200,40250,40250,40250,40250,0
20250320,164400,50570200,40250,40250,40250,40250,3
20250320,164300,50570200,40250,40250,40250,40250,0
20250320,164200,50570200,40250,40250,40250,40250,0
20250320,164100,50570200,40250,40250,40250,40250,0
20250320,164000,50570200,40250,40250,40250,40250,0
20250320,163900,50570200,40250,40250,40250,40250,0
20250320,163800,50570200,40250,40250,40250,40250,0
20250320,163700,50570200,40250,40250,40250,40250,0
20250320,163600,50570200,40250,40250,40250,40250,0
20250320,163500,50570200,40250,40250,40250,40250,0
20250320,163400,50570200,40250,40250,40250,40250,0
20250320,163300,50570200,40250,40250,40250,40250,0
20250320,163200,50570200,40250,40250,40250,40250,0
20250320,163100,50570200,40250,40250,40250,40250,0
20250320,163000,50570200,40250,40250,40250,40250,0
20250320,162900,50570200,40250,40250,40250,40250,0
20250320,162800,50570200,40250,40250,40250,40250,0
20250320,162700,50570200,40250,40250,40250,40250,0
20250320,162600,50570200,40250,40250,40250,40250,0
20250320,162500,50570200,40250,40250,40250,40250,0
20250320,162400,50570200,40250,40250,40250,40250,0
20250320,162300,50570200,40250,40250,40250,40250,0
20250320,162200,50570200,40250,40250,40250,40250,0
20250320,162100,50570200,40250,40250,40250,40250,0
20250320,162000,50570200,40250,40250,40250,40250,0
20250320,161900,50570200,40250,40250,40250,40250,0
20250320,161800,50570200,40250,40250,40250,40250,0
20250320,161700,50570200,40250,40250,40250,40250,0
20250320,161600,50570200,40250,40250,40250,40250,0
20250320,161500,50570200,40250,40250,40250,40250,0
20250320,161400,50570200,40250,40250,40250,40250,3
20250320,161300,50570200,40250,40250,40250,40250,0
20250320,161200,50570200,40250,40250,40250,40250,0
20250320,161100,50570200,40250,40250,40250,40250,0
20250320,161000,50570200,40250,40250,40250,40250,0
20250320,160900,50570200,40250,40250,40250,40250,0
20250320,160800,50570200,40250,40250,40250,40250,0
20250320,160700,50570200,40250,40250,40250,40250,0
20250320,160600,50570200,40250,40250,40250,40250,0
20250320,160500,50570200,40250,40250,40250,40250,0
20250320,160400,50570200,40250,40250,40250,40250,0
20250320,160300,50570200,40250,40250,40250,40250,0
20250320,160200,50570200,40250,40250,40250,40250,0
20250320,160100,50570200,40250,40250,40250,40250,0
20250320,160000,50570200,40250,40250,40250,40250,0
20250320,155900,50570200,40250,40250,40250,40250,0
20250320,155800,50570200,40250,40250,40250,40250,0
20250320,155700,50570200,40250,40250,40250,40250,0
20250320,155600,50570200,40250,40250,40250,40250,0
20250320,155500,50570200,40250,40250,40250,40250,0
20250320,155400,50570200,40250,40250,40250,40250,0
20250320,155300,50570200,40250,40250,40250,40250,0
20250320,155200,50570200,40250,40250,40250,40250,0
20250320,155100,50570200,40250,40250,40250,40250,0
20250320,155000,50570200,40250,40250,40250,40250,0
20250320,154900,50570200,40250,40250,40250,40250,0
20250320,154800,50570200,40250,40250,40250,40250,0
20250320,154700,50570200,40250,40250,40250,40250,0
20250320,154600,50570200,40250,40250,40250,40250,0
20250320,154500,50570200,40250,40250,40250,40250,0
20250320,154400,50570200,40250,40250,40250,40250,3
20250320,154300,50570200,40250,40250,40250,40250,0
20250320,154200,50570200,40250,40250,40250,40250,0
20250320,154100,50570200,40250,40250,40250,40250,0
20250320,154000,50570200,40250,40250,40250,40250,0
20250320,153900,50570200,40250,40250,40250,40250,0
20250320,153800,50570200,40250,40250,40250,40250,0
20250320,153700,50570200,40250,40250,40250,40250,0
20250320,153600,50570200,40250,40250,40250,40250,0
20250320,153500,50570200,40250,40250,40250,40250,0
20250320,153400,50570200,40250,40250,40250,40250,0
20250320,153300,50570200,40250,40250,40250,40250,0
20250320,153200,50570200,40250,40250,40250,40250,0
20250320,153100,50570200,40250,40250,40250,40250,0
20250320,153000,50570200,40250,40250,40250,40250,3
20250320,152900,50449450,40150,40150,40150,40150,0
20250320,152800,50449450,40150,40150,40150,40150,0
20250320,152700,50449450,40150,40150,40150,40150,0
20250320,152600,50449450,40150,40150,40150,40150,0
20250320,152500,50449450,40150,40150,40150,40150,0
20250320,152400,50449450,40150,40150,40150,40150,0
20250320,152300,50449450,40150,40150,40150,40150,0
20250320,152200,50449450,40150,40150,40150,40150,0
20250320,152100,50449450,40150,40150,40150,40150,0
20250320,152000,50449450,40150,40150,40150,40150,0
20250320,151900,50449450,40150,40150,40150,40150,150
20250320,151800,44426950,40150,40150,40150,40150,0
20250320,151700,44426950,40150,40150,40150,40150,0
20250320,151600,44426950,40150,40150,40150,40150,0
20250320,151500,44426950,40150,40150,40150,40150,0
20250320,151400,44426950,40150,40150,40150,40150,0
20250320,151300,44426950,40150,40150,40150,40150,0
20250320,151200,44426950,40150,40150,40150,40150,0
20250320,151100,44426950,40150,40200,40200,40150,209
20250320,151000,36033200,40200,40200,40200,40200,1
20250320,150900,35993000,40200,40200,40200,40200,0
20250320,150800,35993000,40200,40200,40200,40200,0
20250320,150700,35993000,40200,40200,40200,40200,0
20250320,150600,35993000,40200,40200,40200,40200,0
20250320,150500,35993000,40200,40200,40200,40200,0
20250320,150400,35993000,40200,40200,40200,40200,0
20250320,150300,35993000,40200,40200,40200,40200,0
20250320,150200,35993000,40200,40200,40200,40200,0
20250320,150100,35993000,40200,40200,40200,40200,0
20250320,150000,35993000,40200,40200,40200,40200,0
20250320,145900,35993000,40200,40200,40200,40200,0
20250320,145800,35993000,40200,40200,40200,40200,0
20250320,145700,35993000,40200,40200,40200,40200,0
20250320,145600,35993000,40200,40200,40200,40200,0
20250320,145500,35993000,40200,40200,40200,40200,0
20250320,145400,35993000,40200,40200,40200,40200,0
20250320,145300,35993000,40200,40200,40200,40200,0
20250320,145200,35993000,40200,40200,40200,40200,0
20250320,145100,35993000,40200,40200,40200,40200,0
20250320,145000,35993000,40200,40200,40200,40200,0
20250320,144900,35993000,40200,40200,40200,40200,0
20250320,144800,35993000,40200,40200,40200,40200,0
20250320,144700,35993000,40200,40200,40200,40200,0
20250320,144600,35993000,40200,40200,40200,40200,0
20250320,144500,35993000,40200,40200,40200,40200,0
20250320,144400,35993000,40200,40200,40200,40200,0
20250320,144300,35993000,40200,40200,40200,40200,0
20250320,144200,35993000,40200,40200,40200,40200,0
20250320,144100,35993000,40200,40200,40200,40200,0
20250320,144000,35993000,40200,40200,40200,40200,0
20250320,143900,35993000,40200,40200,40200,40200,0
20250320,143800,35993000,40200,40200,40200,40200,0
20250320,143700,35993000,40200,40200,40200,40200,0
20250320,143600,35993000,40200,40200,40200,40200,0
20250320,143500,35993000,40200,40200,40200,40200,0
20250320,143400,35993000,40200,40200,40200,40200,0
20250320,143300,35993000,40200,40200,40200,40200,0
20250320,143200,35993000,40200,40200,40200,40200,0
20250320,143100,35993000,40200,40200,40200,40200,0
20250320,143000,35993000,40200,40200,40200,40200,0
20250320,142900,35993000,40200,40200,40200,40200,0
20250320,142800,35993000,40200,40200,40200,40200,0
20250320,142700,35993000,40200,40200,40200,40200,0
20250320,142600,35993000,40200,40200,40200,40200,0
20250320,142500,35993000,40200,40200,40200,40200,0
20250320,142400,35993000,40200,40200,40200,40200,0
20250320,142300,35993000,40200,40200,40200,40200,57
20250320,142200,33701600,40250,40250,40250,40250,0
20250320,142100,33701600,40250,40250,40250,40250,0
20250320,142000,33701600,40250,40250,40250,40250,0
20250320,141900,33701600,40250,40250,40250,40250,2
20250320,141800,33621100,40200,40200,40200,40200,0
20250320,141700,33621100,40200,40200,40200,40200,0
20250320,141600,33621100,40200,40200,40200,40200,0
20250320,141500,33621100,40200,40200,40200,40200,0
20250320,141400,33621100,40200,40200,40200,40200,0
20250320,141300,33621100,40200,40200,40200,40200,0
20250320,141200,33621100,40200,40200,40200,40200,0
20250320,141100,33621100,40200,40200,40200,40200,0
20250320,141000,33621100,40200,40200,40200,40200,0
20250320,140900,33621100,40200,40200,40200,40200,0
20250320,140800,33621100,40200,40200,40200,40200,0
20250320,140700,33621100,40200,40200,40200,40200,0
20250320,140600,33621100,40200,40200,40200,40200,0
20250320,140500,33621100,40200,40200,40200,40200,0
20250320,140400,33621100,40200,40200,40200,40200,0
20250320,140300,33621100,40200,40200,40200,40200,0
20250320,140200,33621100,40200,40200,40200,40200,0
20250320,140100,33621100,40200,40200,40200,40200,0
20250320,140000,33621100,40200,40200,40200,40200,0
20250320,135900,33621100,40200,40200,40200,40200,0
20250320,135800,33621100,40200,40200,40200,40200,0
20250320,135700,33621100,40200,40200,40200,40200,0
20250320,135600,33621100,40200,40200,40200,40200,0
20250320,135500,33621100,40200,40200,40200,40200,0
20250320,135400,33621100,40200,40200,40200,40200,0
20250320,135300,33621100,40200,40200,40200,40200,0
20250320,135200,33621100,40200,40200,40200,40200,0
20250320,135100,33621100,40200,40200,40200,40200,0
20250320,135000,33621100,40200,40200,40200,40200,0
20250320,134900,33621100,40200,40200,40200,40200,0
20250320,134800,33621100,40200,40200,40200,40200,0
20250320,134700,33621100,40200,40200,40200,40200,0
20250320,134600,33621100,40200,40200,40200,40200,0
20250320,134500,33621100,40200,40200,40200,40200,0
20250320,134400,33621100,40200,40200,40200,40200,0
20250320,134300,33621100,40200,40200,40200,40200,0
20250320,134200,33621100,40200,40200,40200,40200,0
20250320,134100,33621100,40200,40200,40200,40200,1
20250320,134000,33580900,40250,40250,40250,40250,0
20250320,133900,33580900,40250,40250,40250,40250,0
20250320,133800,33580900,40250,40250,40250,40250,0
20250320,133700,33580900,40250,40250,40250,40250,0
20250320,133600,33580900,40250,40250,40250,40250,0
20250320,133500,33580900,40250,40250,40250,40250,0
20250320,133400,33580900,40250,40250,40250,40250,0
20250320,133300,33580900,40250,40250,40250,40250,0
20250320,133200,33580900,40250,40250,40250,40250,0
20250320,133100,33580900,40250,40250,40250,40250,0
20250320,133000,33580900,40250,40250,40250,40250,0
20250320,132900,33580900,40250,40250,40250,40250,0
20250320,132800,33580900,40250,40250,40250,40250,0
20250320,132700,33580900,40250,40250,40250,40250,0
20250320,132600,33580900,40250,40250,40250,40250,0
20250320,132500,33580900,40250,40250,40250,40250,0
20250320,132400,33580900,40250,40250,40250,40250,0
20250320,132300,33580900,40250,40250,40250,40250,0
20250320,132200,33580900,40250,40250,40250,40250,0
20250320,132100,33580900,40250,40250,40250,40250,0
20250320,132000,33580900,40250,40250,40250,40250,0
20250320,131900,33580900,40250,40250,40250,40250,0
20250320,131800,33580900,40250,40250,40250,40250,0
20250320,131700,33580900,40250,40250,40250,40250,0
20250320,131600,33580900,40250,40250,40250,40250,0
20250320,131500,33580900,40250,40250,40250,40250,0
20250320,131400,33580900,40250,40250,40250,40250,0
20250320,131300,33580900,40250,40250,40250,40250,0
20250320,131200,33580900,40250,40250,40250,40250,0
20250320,131100,33580900,40250,40250,40250,40250,0
20250320,131000,33580900,40250,40250,40250,40250,0
20250320,130900,33580900,40250,40250,40250,40250,0
20250320,130800,33580900,40250,40250,40250,40250,0
20250320,130700,33580900,40250,40250,40250,40250,0
20250320,130600,33580900,40250,40250,40250,40250,1
20250320,130500,33540650,40150,40150,40150,40150,0
20250320,130400,33540650,40150,40150,40150,40150,0
20250320,130300,33540650,40150,40150,40150,40150,0
20250320,130200,33540650,40150,40150,40150,40150,0
20250320,130100,33540650,40150,40150,40150,40150,0
20250320,130000,33540650,40150,40150,40150,40150,0
20250320,125900,33540650,40150,40150,40150,40150,0
20250320,125800,33540650,40150,40150,40150,40150,1
20250320,125700,33500500,40200,40200,40200,40200,0
20250320,125600,33500500,40200,40200,40200,40200,0
20250320,125500,33500500,40200,40200,40200,40200,0
20250320,125400,33500500,40200,40200,40200,40200,0
20250320,125300,33500500,40200,40200,40200,40200,0
20250320,125200,33500500,40200,40200,40200,40200,0
20250320,125100,33500500,40200,40200,40200,40200,0
20250320,125000,33500500,40200,40200,40200,40200,0
20250320,124900,33500500,40200,40200,40200,40200,0
20250320,124800,33500500,40200,40200,40200,40200,0
20250320,124700,33500500,40200,40200,40200,40200,0
20250320,124600,33500500,40200,40200,40200,40200,73
20250320,124500,30565900,40200,40200,40200,40200,0
20250320,124400,30565900,40200,40200,40200,40200,0
20250320,124300,30565900,40200,40200,40200,40200,0
20250320,124200,30565900,40200,40200,40200,40200,0
20250320,124100,30565900,40200,40200,40200,40200,0
20250320,124000,30565900,40200,40200,40200,40200,0
20250320,123900,30565900,40200,40200,40200,40200,0
20250320,123800,30565900,40200,40200,40200,40200,0
20250320,123700,30565900,40200,40200,40200,40200,0
20250320,123600,30565900,40200,40200,40200,40200,0
20250320,123500,30565900,40200,40200,40200,40200,55
20250320,123400,28354900,40250,40250,40250,40250,0
20250320,123300,28354900,40250,40250,40250,40250,0
20250320,123200,28354900,40250,40250,40250,40250,0
20250320,123100,28354900,40250,40250,40250,40250,0
20250320,123000,28354900,40250,40250,40250,40250,0
20250320,122900,28354900,40250,40250,40250,40250,0
20250320,122800,28354900,40250,40250,40250,40250,0
20250320,122700,28354900,40250,40250,40250,40250,0
20250320,122600,28354900,40250,40250,40250,40250,0
20250320,122500,28354900,40250,40250,40250,40250,1
20250320,122400,28314650,40250,40250,40250,40250,0
20250320,122300,28314650,40250,40250,40250,40250,231
20250320,122200,19016900,40300,40300,40300,40300,0
20250320,122100,19016900,40300,40300,40300,40300,0
20250320,122000,19016900,40300,40300,40300,40300,0
20250320,121900,19016900,40300,40300,40300,40300,0
20250320,121800,19016900,40300,40300,40300,40300,1
20250320,121700,18976600,40300,40300,40300,40300,0
20250320,121600,18976600,40300,40300,40300,40300,0
20250320,121500,18976600,40300,40300,40300,40300,0
20250320,121400,18976600,40300,40300,40300,40300,0
20250320,121300,18976600,40300,40300,40300,40300,0
20250320,121200,18976600,40300,40300,40300,40300,0
20250320,121100,18976600,40300,40300,40300,40300,0
20250320,121000,18976600,40300,40300,40300,40300,0
20250320,120900,18976600,40300,40300,40300,40300,0
20250320,120800,18976600,40300,40300,40300,40300,0
20250320,120700,18976600,40300,40300,40300,40300,0
20250320,120600,18976600,40300,40300,40300,40300,0
20250320,120500,18976600,40300,40300,40300,40300,0
20250320,120400,18976600,40300,40300,40300,40300,0
20250320,120300,18976600,40300,40300,40300,40300,0
20250320,120200,18976600,40300,40300,40300,40300,0
20250320,120100,18976600,40300,40300,40300,40300,0
20250320,120000,18976600,40300,40300,40300,40300,0
20250320,115900,18976600,40300,40300,40300,40300,0
20250320,115800,18976600,40300,40300,40300,40300,0
20250320,115700,18976600,40300,40300,40300,40300,0
20250320,115600,18976600,40300,40300,40300,40300,0
20250320,115500,18976600,40300,40300,40300,40300,0
20250320,115400,18976600,40300,40300,40300,40300,0
20250320,115300,18976600,40300,40300,40300,40300,0
20250320,115200,18976600,40300,40300,40300,40300,0
20250320,115100,18976600,40300,40300,40300,40300,0
20250320,115000,18976600,40300,40300,40300,40300,0
20250320,114900,18976600,40300,40300,40300,40300,0
20250320,114800,18976600,40300,40300,40300,40300,0
20250320,114700,18976600,40300,40300,40300,40300,0
20250320,114600,18976600,40300,40300,40300,40300,0
20250320,114500,18976600,40300,40300,40300,40300,0
20250320,114400,18976600,40300,40300,40300,40300,0
20250320,114300,18976600,40300,40300,40300,40300,0
20250320,114200,18976600,40300,40300,40300,40300,0
20250320,114100,18976600,40300,40300,40300,40300,0
20250320,114000,18976600,40300,40300,40300,40300,0
20250320,113900,18976600,40300,40300,40300,40300,0
20250320,113800,18976600,40300,40300,40300,40300,0
20250320,113700,18976600,40300,40300,40300,40300,0
20250320,113600,18976600,40300,40300,40300,40300,0
20250320,113500,18976600,40300,40300,40300,40300,0
20250320,113400,18976600,40300,40300,40300,40300,0
20250320,113300,18976600,40300,40300,40300,40300,0
20250320,113200,18976600,40300,40300,40300,40300,0
20250320,113100,18976600,40300,40300,40300,40300,0
20250320,113000,18976600,40300,40300,40300,40300,0
20250320,112900,18976600,40300,40300,40300,40300,0
20250320,112800,18976600,40300,40300,40300,40300,0
20250320,112700,18976600,40300,40300,40300,40300,0
20250320,112600,18976600,40300,40300,40300,40300,0
20250320,112500,18976600,40300,40300,40300,40300,0
20250320,112400,18976600,40300,40300,40300,40300,0
20250320,112300,18976600,40300,40300,40300,40300,0
20250320,112200,18976600,40300,40300,40300,40300,0
20250320,112100,18976600,40300,40300,40300,40300,0
20250320,112000,18976600,40300,40300,40300,40300,0
20250320,111900,18976600,40300,40300,40300,40300,0
20250320,111800,18976600,40300,40300,40300,40300,0
20250320,111700,18976600,40300,40300,40300,40300,0
20250320,111600,18976600,40300,40300,40300,40300,0
20250320,111500,18976600,40300,40300,40300,40300,0
20250320,111400,18976600,40300,40300,40300,40300,0
20250320,111300,18976600,40300,40300,40300,40300,0
20250320,111200,18976600,40300,40300,40300,40300,0
20250320,111100,18976600,40300,40300,40300,40300,0
20250320,111000,18976600,40300,40300,40300,40300,0
20250320,110900,18976600,40300,40300,40300,40300,0
20250320,110800,18976600,40300,40300,40300,40300,0
20250320,110700,18976600,40300,40300,40300,40300,0
20250320,110600,18976600,40300,40250,40300,40250,84
20250320,110500,15593350,40300,40300,40300,40300,0
20250320,110400,15593350,40300,40300,40300,40300,0
20250320,110300,15593350,40300,40300,40300,40300,0
20250320,110200,15593350,40300,40300,40300,40300,0
20250320,110100,15593350,40300,40300,40300,40300,0
20250320,110000,15593350,40300,40300,40300,40300,0
20250320,105900,15593350,40300,40300,40300,40300,0
20250320,105800,15593350,40300,40300,40300,40300,0
20250320,105700,15593350,40300,40300,40300,40300,0
20250320,105600,15593350,40300,40300,40300,40300,0
20250320,105500,15593350,40300,40300,40300,40300,0
20250320,105400,15593350,40300,40300,40300,40300,0
20250320,105300,15593350,40300,40300,40300,40300,0
20250320,105200,15593350,40300,40300,40300,40300,0
20250320,105100,15593350,40300,40300,40300,40300,0
20250320,105000,15593350,40300,40300,40300,40300,0
20250320,104900,15593350,40300,40300,40300,40300,0
20250320,104800,15593350,40300,40300,40300,40300,0
20250320,104700,15593350,40300,40300,40300,40300,0
20250320,104600,15593350,40300,40300,40300,40300,5
20250320,104500,15391850,40250,40250,40250,40250,0
20250320,104400,15391850,40250,40250,40250,40250,5
20250320,104300,15190600,40300,40300,40300,40300,0
20250320,104200,15190600,40300,40300,40300,40300,0
20250320,104100,15190600,40300,40300,40300,40300,0
20250320,104000,15190600,40300,40250,40300,40250,123
20250320,103900,10236850,40300,40300,40300,40300,0
20250320,103800,10236850,40300,40300,40300,40300,1
20250320,103700,10196550,40300,40300,40300,40300,0
20250320,103600,10196550,40300,40300,40300,40300,0
20250320,103500,10196550,40300,40300,40300,40300,0
20250320,103400,10196550,40300,40300,40300,40300,0
20250320,103300,10196550,40300,40300,40300,40300,0
20250320,103200,10196550,40300,40300,40300,40300,0
20250320,103100,10196550,40300,40300,40300,40300,0
20250320,103000,10196550,40300,40300,40300,40300,34
20250320,102900,8826350,40350,40350,40350,40350,0
20250320,102800,8826350,40350,40350,40350,40350,0
20250320,102700,8826350,40350,40350,40350,40350,0
20250320,102600,8826350,40350,40350,40350,40350,0
20250320,102500,8826350,40350,40350,40350,40350,0
20250320,102400,8826350,40350,40350,40350,40350,0
20250320,102300,8826350,40350,40350,40350,40350,0
20250320,102200,8826350,40350,40350,40350,40350,0
20250320,102100,8826350,40350,40350,40350,40350,0
20250320,102000,8826350,40350,40350,40350,40350,0
20250320,101900,8826350,40350,40350,40350,40350,0
20250320,101800,8826350,40350,40350,40350,40350,0
20250320,101700,8826350,40350,40350,40350,40350,0
20250320,101600,8826350,40350,40350,40350,40350,0
20250320,101500,8826350,40350,40350,40350,40350,0
20250320,101400,8826350,40350,40350,40350,40350,0
20250320,101300,8826350,40350,40350,40350,40350,0
20250320,101200,8826350,40350,40350,40350,40350,1
20250320,101100,8786000,40300,40300,40300,40300,0
20250320,101000,8786000,40300,40300,40300,40300,0
20250320,100900,8786000,40300,40300,40300,40300,0
20250320,100800,8786000,40300,40250,40300,40250,92
20250320,100700,5080800,40300,40300,40300,40300,0
20250320,100600,5080800,40300,40300,40300,40300,0
20250320,100500,5080800,40300,40300,40300,40300,0
20250320,100400,5080800,40300,40300,40300,40300,0
20250320,100300,5080800,40300,40300,40300,40300,0
20250320,100200,5080800,40300,40300,40300,40300,10
20250320,100100,4677800,40350,40350,40350,40350,0
20250320,100000,4677800,40350,40350,40350,40350,1
20250320,095900,4637450,40350,40350,40350,40350,0
20250320,095800,4637450,40350,40350,40350,40350,0
20250320,095700,4637450,40350,40350,40350,40350,0
20250320,095600,4637450,40350,40350,40350,40350,0
20250320,095500,4637450,40350,40350,40350,40350,0
20250320,095400,4637450,40350,40350,40350,40350,0
20250320,095300,4637450,40350,40350,40350,40350,0
20250320,095200,4637450,40350,40350,40350,40350,0
20250320,095100,4637450,40350,40350,40350,40350,0
20250320,095000,4637450,40350,40350,40350,40350,2
20250320,094900,4556750,40350,40350,40350,40350,0
20250320,094800,4556750,40350,40350,40350,40350,0
20250320,094700,4556750,40350,40350,40350,40350,0
20250320,094600,4556750,40350,40350,40350,40350,0
20250320,094500,4556750,40350,40350,40350,40350,0
20250320,094400,4556750,40350,40350,40350,40350,0
20250320,094300,4556750,40350,40350,40350,40350,0
20250320,094200,4556750,40350,40350,40350,40350,40
20250320,094100,2942750,40450,40450,40450,40450,1
20250320,094000,2902300,40300,40300,40300,40300,0
20250320,093900,2902300,40300,40300,40300,40300,0
20250320,093800,2902300,40300,40300,40300,40300,0
20250320,093700,2902300,40300,40300,40300,40300,0
20250320,093600,2902300,40300,40300,40300,40300,0
20250320,093500,2902300,40300,40300,40300,40300,0
20250320,093400,2902300,40300,40300,40300,40300,0
20250320,093300,2902300,40300,40300,40300,40300,0
20250320,093200,2902300,40300,40300,40300,40300,0
20250320,093100,2902300,40300,40300,40300,40300,0
20250320,093000,2902300,40300,40300,40300,40300,0
20250320,092900,2902300,40300,40300,40300,40300,0
20250320,092800,2902300,40300,40300,40300,40300,0
20250320,092700,2902300,40300,40300,40300,40300,0
20250320,092600,2902300,40300,40300,40300,40300,0
20250320,092500,2902300,40300,40300,40300,40300,0
20250320,092400,2902300,40300,40300,40300,40300,0
20250320,092300,2902300,40300,40300,40300,40300,0
20250320,092200,2902300,40300,40300,40300,40300,0
20250320,092100,2902300,40300,40300,40300,40300,0
20250320,092000,2902300,40300,40300,40300,40300,0
20250320,091900,2902300,40300,40300,40300,40300,0
20250320,091800,2902300,40300,40400,40400,40300,67
20250320,091700,202000,40400,40400,40400,40400,5
20250320,091600,0,40400,40400,40400,40400,0
20250320,091500,0,40400,40400,40400,40400,0
20250320,091400,0,40400,40400,40400,40400,0
20250320,091300,0,40400,40400,40400,40400,0
20250320,091200,0,40400,40400,40400,40400,0
20250320,091100,0,40400,40400,40400,40400,0
20250320,091000,0,40400,40400,40400,40400,0
20250320,090900,0,40400,40400,40400,40400,0
20250320,090800,0,40400,40400,40400,40400,0
20250320,090700,0,40400,40400,40400,40400,0
20250320,090600,0,40400,40400,40400,40400,0
20250320,090500,0,40400,40400,40400,40400,0
20250320,090400,0,40400,40400,40400,40400,0
20250320,090300,0,40400,40400,40400,40400,0
20250320,090200,0,40400,40400,40400,40400,0
20250320,090100,0,40400,40400,40400,40400,0
20250320,090000,0,40400,40400,40400,40400,0