KissMeData/300080/min/candle-20240404.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240404,211800,910402800,25900,25900,25900,25900,615
20240404,211700,910402800,25900,25900,25900,25900,0
20240404,211600,910402800,25900,25900,25900,25900,0
20240404,211500,910402800,25900,25900,25900,25900,0
20240404,211400,910402800,25900,25900,25900,25900,0
20240404,211300,910402800,25900,25900,25900,25900,0
20240404,211200,910402800,25900,25900,25900,25900,0
20240404,211100,910402800,25900,25900,25900,25900,0
20240404,211000,910402800,25900,25900,25900,25900,0
20240404,210900,910402800,25900,25900,25900,25900,0
20240404,210800,910402800,25900,25900,25900,25900,0
20240404,210700,910402800,25900,25900,25900,25900,0
20240404,210600,910402800,25900,25900,25900,25900,0
20240404,210500,910402800,25900,25900,25900,25900,0
20240404,210400,910402800,25900,25900,25900,25900,0
20240404,210300,910402800,25900,25900,25900,25900,0
20240404,210200,910402800,25900,25900,25900,25900,0
20240404,210100,910402800,25900,25900,25900,25900,0
20240404,210000,910402800,25900,25900,25900,25900,0
20240404,205900,910402800,25900,25900,25900,25900,0
20240404,205800,910402800,25900,25900,25900,25900,0
20240404,205700,910402800,25900,25900,25900,25900,0
20240404,205600,910402800,25900,25900,25900,25900,0
20240404,205500,910402800,25900,25900,25900,25900,0
20240404,205400,910402800,25900,25900,25900,25900,0
20240404,205300,910402800,25900,25900,25900,25900,0
20240404,205200,910402800,25900,25900,25900,25900,0
20240404,205100,910402800,25900,25900,25900,25900,0
20240404,205000,910402800,25900,25900,25900,25900,0
20240404,204900,910402800,25900,25900,25900,25900,0
20240404,204800,910402800,25900,25900,25900,25900,615
20240404,204700,910402800,25900,25900,25900,25900,0
20240404,204600,910402800,25900,25900,25900,25900,0
20240404,204500,910402800,25900,25900,25900,25900,0
20240404,204400,910402800,25900,25900,25900,25900,0
20240404,204300,910402800,25900,25900,25900,25900,0
20240404,204200,910402800,25900,25900,25900,25900,0
20240404,204100,910402800,25900,25900,25900,25900,0
20240404,204000,910402800,25900,25900,25900,25900,0
20240404,203900,910402800,25900,25900,25900,25900,0
20240404,203800,910402800,25900,25900,25900,25900,0
20240404,203700,910402800,25900,25900,25900,25900,0
20240404,203600,910402800,25900,25900,25900,25900,0
20240404,203500,910402800,25900,25900,25900,25900,0
20240404,203400,910402800,25900,25900,25900,25900,0
20240404,203300,910402800,25900,25900,25900,25900,0
20240404,203200,910402800,25900,25900,25900,25900,0
20240404,203100,910402800,25900,25900,25900,25900,0
20240404,203000,910402800,25900,25900,25900,25900,0
20240404,202900,910402800,25900,25900,25900,25900,0
20240404,202800,910402800,25900,25900,25900,25900,0
20240404,202700,910402800,25900,25900,25900,25900,0
20240404,202600,910402800,25900,25900,25900,25900,0
20240404,202500,910402800,25900,25900,25900,25900,0
20240404,202400,910402800,25900,25900,25900,25900,0
20240404,202300,910402800,25900,25900,25900,25900,0
20240404,202200,910402800,25900,25900,25900,25900,0
20240404,202100,910402800,25900,25900,25900,25900,0
20240404,202000,910402800,25900,25900,25900,25900,0
20240404,201900,910402800,25900,25900,25900,25900,0
20240404,201800,910402800,25900,25900,25900,25900,615
20240404,201700,910402800,25900,25900,25900,25900,0
20240404,201600,910402800,25900,25900,25900,25900,0
20240404,201500,910402800,25900,25900,25900,25900,0
20240404,201400,910402800,25900,25900,25900,25900,0
20240404,201300,910402800,25900,25900,25900,25900,0
20240404,201200,910402800,25900,25900,25900,25900,0
20240404,201100,910402800,25900,25900,25900,25900,0
20240404,201000,910402800,25900,25900,25900,25900,0
20240404,200900,910402800,25900,25900,25900,25900,0
20240404,200800,910402800,25900,25900,25900,25900,0
20240404,200700,910402800,25900,25900,25900,25900,0
20240404,200600,910402800,25900,25900,25900,25900,0
20240404,200500,910402800,25900,25900,25900,25900,0
20240404,200400,910402800,25900,25900,25900,25900,0
20240404,200300,910402800,25900,25900,25900,25900,0
20240404,200200,910402800,25900,25900,25900,25900,0
20240404,200100,910402800,25900,25900,25900,25900,0
20240404,200000,910402800,25900,25900,25900,25900,0
20240404,195900,910402800,25900,25900,25900,25900,0
20240404,195800,910402800,25900,25900,25900,25900,0
20240404,195700,910402800,25900,25900,25900,25900,0
20240404,195600,910402800,25900,25900,25900,25900,0
20240404,195500,910402800,25900,25900,25900,25900,0
20240404,195400,910402800,25900,25900,25900,25900,0
20240404,195300,910402800,25900,25900,25900,25900,0
20240404,195200,910402800,25900,25900,25900,25900,0
20240404,195100,910402800,25900,25900,25900,25900,0
20240404,195000,910402800,25900,25900,25900,25900,0
20240404,194900,910402800,25900,25900,25900,25900,0
20240404,194800,910402800,25900,25900,25900,25900,615
20240404,194700,910402800,25900,25900,25900,25900,0
20240404,194600,910402800,25900,25900,25900,25900,0
20240404,194500,910402800,25900,25900,25900,25900,0
20240404,194400,910402800,25900,25900,25900,25900,0
20240404,194300,910402800,25900,25900,25900,25900,0
20240404,194200,910402800,25900,25900,25900,25900,0
20240404,194100,910402800,25900,25900,25900,25900,0
20240404,194000,910402800,25900,25900,25900,25900,0
20240404,193900,910402800,25900,25900,25900,25900,0
20240404,193800,910402800,25900,25900,25900,25900,0
20240404,193700,910402800,25900,25900,25900,25900,0
20240404,193600,910402800,25900,25900,25900,25900,0
20240404,193500,910402800,25900,25900,25900,25900,0
20240404,193400,910402800,25900,25900,25900,25900,0
20240404,193300,910402800,25900,25900,25900,25900,0
20240404,193200,910402800,25900,25900,25900,25900,0
20240404,193100,910402800,25900,25900,25900,25900,0
20240404,193000,910402800,25900,25900,25900,25900,0
20240404,192900,910402800,25900,25900,25900,25900,0
20240404,192800,910402800,25900,25900,25900,25900,0
20240404,192700,910402800,25900,25900,25900,25900,0
20240404,192600,910402800,25900,25900,25900,25900,0
20240404,192500,910402800,25900,25900,25900,25900,0
20240404,192400,910402800,25900,25900,25900,25900,0
20240404,192300,910402800,25900,25900,25900,25900,0
20240404,192200,910402800,25900,25900,25900,25900,0
20240404,192100,910402800,25900,25900,25900,25900,0
20240404,192000,910402800,25900,25900,25900,25900,0
20240404,191900,910402800,25900,25900,25900,25900,0
20240404,191800,910402800,25900,25900,25900,25900,615
20240404,191700,910402800,25900,25900,25900,25900,0
20240404,191600,910402800,25900,25900,25900,25900,0
20240404,191500,910402800,25900,25900,25900,25900,0
20240404,191400,910402800,25900,25900,25900,25900,0
20240404,191300,910402800,25900,25900,25900,25900,0
20240404,191200,910402800,25900,25900,25900,25900,0
20240404,191100,910402800,25900,25900,25900,25900,0
20240404,191000,910402800,25900,25900,25900,25900,0
20240404,190900,910402800,25900,25900,25900,25900,0
20240404,190800,910402800,25900,25900,25900,25900,0
20240404,190700,910402800,25900,25900,25900,25900,0
20240404,190600,910402800,25900,25900,25900,25900,0
20240404,190500,910402800,25900,25900,25900,25900,0
20240404,190400,910402800,25900,25900,25900,25900,0
20240404,190300,910402800,25900,25900,25900,25900,0
20240404,190200,910402800,25900,25900,25900,25900,0
20240404,190100,910402800,25900,25900,25900,25900,0
20240404,190000,910402800,25900,25900,25900,25900,0
20240404,185900,910402800,25900,25900,25900,25900,0
20240404,185800,910402800,25900,25900,25900,25900,0
20240404,185700,910402800,25900,25900,25900,25900,0
20240404,185600,910402800,25900,25900,25900,25900,0
20240404,185500,910402800,25900,25900,25900,25900,0
20240404,185400,910402800,25900,25900,25900,25900,0
20240404,185300,910402800,25900,25900,25900,25900,0
20240404,185200,910402800,25900,25900,25900,25900,0
20240404,185100,910402800,25900,25900,25900,25900,0
20240404,185000,910402800,25900,25900,25900,25900,0
20240404,184900,910402800,25900,25900,25900,25900,0
20240404,184800,910402800,25900,25900,25900,25900,615
20240404,184700,910402800,25900,25900,25900,25900,0
20240404,184600,910402800,25900,25900,25900,25900,0
20240404,184500,910402800,25900,25900,25900,25900,0
20240404,184400,910402800,25900,25900,25900,25900,0
20240404,184300,910402800,25900,25900,25900,25900,0
20240404,184200,910402800,25900,25900,25900,25900,0
20240404,184100,910402800,25900,25900,25900,25900,0
20240404,184000,910402800,25900,25900,25900,25900,0
20240404,183900,910402800,25900,25900,25900,25900,0
20240404,183800,910402800,25900,25900,25900,25900,0
20240404,183700,910402800,25900,25900,25900,25900,0
20240404,183600,910402800,25900,25900,25900,25900,0
20240404,183500,910402800,25900,25900,25900,25900,0
20240404,183400,910402800,25900,25900,25900,25900,0
20240404,183300,910402800,25900,25900,25900,25900,0
20240404,183200,910402800,25900,25900,25900,25900,0
20240404,183100,910402800,25900,25900,25900,25900,0
20240404,183000,910402800,25900,25900,25900,25900,0
20240404,182900,910402800,25900,25900,25900,25900,0
20240404,182800,910402800,25900,25900,25900,25900,0
20240404,182700,910402800,25900,25900,25900,25900,0
20240404,182600,910402800,25900,25900,25900,25900,0
20240404,182500,910402800,25900,25900,25900,25900,0
20240404,182400,910402800,25900,25900,25900,25900,0
20240404,182300,910402800,25900,25900,25900,25900,0
20240404,182200,910402800,25900,25900,25900,25900,0
20240404,182100,910402800,25900,25900,25900,25900,0
20240404,182000,910402800,25900,25900,25900,25900,0
20240404,181900,910402800,25900,25900,25900,25900,0
20240404,181800,910402800,25900,25900,25900,25900,615
20240404,181700,910402800,25900,25900,25900,25900,0
20240404,181600,910402800,25900,25900,25900,25900,0
20240404,181500,910402800,25900,25900,25900,25900,0
20240404,181400,910402800,25900,25900,25900,25900,0
20240404,181300,910402800,25900,25900,25900,25900,0
20240404,181200,910402800,25900,25900,25900,25900,0
20240404,181100,910402800,25900,25900,25900,25900,0
20240404,181000,910402800,25900,25900,25900,25900,0
20240404,180900,910402800,25900,25900,25900,25900,0
20240404,180800,910402800,25900,25900,25900,25900,0
20240404,180700,910402800,25900,25900,25900,25900,0
20240404,180600,910402800,25900,25900,25900,25900,0
20240404,180500,910402800,25900,25900,25900,25900,0
20240404,180400,910402800,25900,25900,25900,25900,0
20240404,180300,910402800,25900,25900,25900,25900,0
20240404,180200,910402800,25900,25900,25900,25900,0
20240404,180100,910402800,25900,25900,25900,25900,0
20240404,180000,910402800,25900,25900,25900,25900,0
20240404,175900,910402800,25900,25900,25900,25900,0
20240404,175800,910402800,25900,25900,25900,25900,0
20240404,175700,910402800,25900,25900,25900,25900,0
20240404,175600,910402800,25900,25900,25900,25900,0
20240404,175500,910402800,25900,25900,25900,25900,0
20240404,175400,910402800,25900,25900,25900,25900,0
20240404,175300,910402800,25900,25900,25900,25900,0
20240404,175200,910402800,25900,25900,25900,25900,0
20240404,175100,910402800,25900,25900,25900,25900,0
20240404,175000,910402800,25900,25900,25900,25900,0
20240404,174900,910402800,25900,25900,25900,25900,0
20240404,174800,910402800,25900,25900,25900,25900,615
20240404,174700,910402800,25900,25900,25900,25900,0
20240404,174600,910402800,25900,25900,25900,25900,0
20240404,174500,910402800,25900,25900,25900,25900,0
20240404,174400,910402800,25900,25900,25900,25900,0
20240404,174300,910402800,25900,25900,25900,25900,0
20240404,174200,910402800,25900,25900,25900,25900,0
20240404,174100,910402800,25900,25900,25900,25900,0
20240404,174000,910402800,25900,25900,25900,25900,0
20240404,173900,910402800,25900,25900,25900,25900,0
20240404,173800,910402800,25900,25900,25900,25900,0
20240404,173700,910402800,25900,25900,25900,25900,0
20240404,173600,910402800,25900,25900,25900,25900,0
20240404,173500,910402800,25900,25900,25900,25900,0
20240404,173400,910402800,25900,25900,25900,25900,0
20240404,173300,910402800,25900,25900,25900,25900,0
20240404,173200,910402800,25900,25900,25900,25900,0
20240404,173100,910402800,25900,25900,25900,25900,0
20240404,173000,910402800,25900,25900,25900,25900,0
20240404,172900,910402800,25900,25900,25900,25900,0
20240404,172800,910402800,25900,25900,25900,25900,0
20240404,172700,910402800,25900,25900,25900,25900,0
20240404,172600,910402800,25900,25900,25900,25900,0
20240404,172500,910402800,25900,25900,25900,25900,0
20240404,172400,910402800,25900,25900,25900,25900,0
20240404,172300,910402800,25900,25900,25900,25900,0
20240404,172200,910402800,25900,25900,25900,25900,0
20240404,172100,910402800,25900,25900,25900,25900,0
20240404,172000,910402800,25900,25900,25900,25900,0
20240404,171900,910402800,25900,25900,25900,25900,0
20240404,171800,910402800,25900,25900,25900,25900,615
20240404,171700,910402800,25900,25900,25900,25900,0
20240404,171600,910402800,25900,25900,25900,25900,0
20240404,171500,910402800,25900,25900,25900,25900,0
20240404,171400,910402800,25900,25900,25900,25900,0
20240404,171300,910402800,25900,25900,25900,25900,0
20240404,171200,910402800,25900,25900,25900,25900,0
20240404,171100,910402800,25900,25900,25900,25900,0
20240404,171000,910402800,25900,25900,25900,25900,0
20240404,170900,910402800,25900,25900,25900,25900,0
20240404,170800,910402800,25900,25900,25900,25900,0
20240404,170700,910402800,25900,25900,25900,25900,0
20240404,170600,910402800,25900,25900,25900,25900,0
20240404,170500,910402800,25900,25900,25900,25900,0
20240404,170400,910402800,25900,25900,25900,25900,0
20240404,170300,910402800,25900,25900,25900,25900,0
20240404,170200,910402800,25900,25900,25900,25900,0
20240404,170100,910402800,25900,25900,25900,25900,0
20240404,170000,910402800,25900,25900,25900,25900,0
20240404,165900,910402800,25900,25900,25900,25900,0
20240404,165800,910402800,25900,25900,25900,25900,0
20240404,165700,910402800,25900,25900,25900,25900,0
20240404,165600,910402800,25900,25900,25900,25900,0
20240404,165500,910402800,25900,25900,25900,25900,0
20240404,165400,910402800,25900,25900,25900,25900,0
20240404,165300,910402800,25900,25900,25900,25900,0
20240404,165200,910402800,25900,25900,25900,25900,0
20240404,165100,910402800,25900,25900,25900,25900,0
20240404,165000,910402800,25900,25900,25900,25900,0
20240404,164900,910402800,25900,25900,25900,25900,0
20240404,164800,910402800,25900,25900,25900,25900,615
20240404,164700,910402800,25900,25900,25900,25900,0
20240404,164600,910402800,25900,25900,25900,25900,0
20240404,164500,910402800,25900,25900,25900,25900,0
20240404,164400,910402800,25900,25900,25900,25900,0
20240404,164300,910402800,25900,25900,25900,25900,0
20240404,164200,910402800,25900,25900,25900,25900,0
20240404,164100,910402800,25900,25900,25900,25900,0
20240404,164000,910402800,25900,25900,25900,25900,0
20240404,163900,910402800,25900,25900,25900,25900,0
20240404,163800,910402800,25900,25900,25900,25900,0
20240404,163700,910402800,25900,25900,25900,25900,0
20240404,163600,910402800,25900,25900,25900,25900,0
20240404,163500,910402800,25900,25900,25900,25900,0
20240404,163400,910402800,25900,25900,25900,25900,0
20240404,163300,910402800,25900,25900,25900,25900,0
20240404,163200,910402800,25900,25900,25900,25900,0
20240404,163100,910402800,25900,25900,25900,25900,0
20240404,163000,910402800,25900,25900,25900,25900,0
20240404,162900,910402800,25900,25900,25900,25900,0
20240404,162800,910402800,25900,25900,25900,25900,0
20240404,162700,910402800,25900,25900,25900,25900,0
20240404,162600,910402800,25900,25900,25900,25900,0
20240404,162500,910402800,25900,25900,25900,25900,0
20240404,162400,910402800,25900,25900,25900,25900,0
20240404,162300,910402800,25900,25900,25900,25900,0
20240404,162200,910402800,25900,25900,25900,25900,0
20240404,162100,910402800,25900,25900,25900,25900,0
20240404,162000,910402800,25900,25900,25900,25900,0
20240404,161900,910402800,25900,25900,25900,25900,0
20240404,161800,910402800,25900,25900,25900,25900,615
20240404,161700,910402800,25900,25900,25900,25900,0
20240404,161600,910402800,25900,25900,25900,25900,0
20240404,161500,910402800,25900,25900,25900,25900,0
20240404,161400,910402800,25900,25900,25900,25900,0
20240404,161300,910402800,25900,25900,25900,25900,0
20240404,161200,910402800,25900,25900,25900,25900,0
20240404,161100,910402800,25900,25900,25900,25900,0
20240404,161000,910402800,25900,25900,25900,25900,0
20240404,160900,910402800,25900,25900,25900,25900,0
20240404,160800,910402800,25900,25900,25900,25900,0
20240404,160700,910402800,25900,25900,25900,25900,0
20240404,160600,910402800,25900,25900,25900,25900,0
20240404,160500,910402800,25900,25900,25900,25900,0
20240404,160400,910402800,25900,25900,25900,25900,0
20240404,160300,910402800,25900,25900,25900,25900,0
20240404,160200,910402800,25900,25900,25900,25900,0
20240404,160100,910402800,25900,25900,25900,25900,0
20240404,160000,910402800,25900,25900,25900,25900,0
20240404,155900,910402800,25900,25900,25900,25900,0
20240404,155800,910402800,25900,25900,25900,25900,0
20240404,155700,910402800,25900,25900,25900,25900,0
20240404,155600,910402800,25900,25900,25900,25900,0
20240404,155500,910402800,25900,25900,25900,25900,0
20240404,155400,910402800,25900,25900,25900,25900,0
20240404,155300,910402800,25900,25900,25900,25900,0
20240404,155200,910402800,25900,25900,25900,25900,0
20240404,155100,910402800,25900,25900,25900,25900,0
20240404,155000,910402800,25900,25900,25900,25900,0
20240404,154900,910402800,25900,25900,25900,25900,0
20240404,154800,910402800,25900,25900,25900,25900,615
20240404,154700,910402800,25900,25900,25900,25900,0
20240404,154600,910402800,25900,25900,25900,25900,0
20240404,154500,910402800,25900,25900,25900,25900,0
20240404,154400,910402800,25900,25900,25900,25900,0
20240404,154300,910402800,25900,25900,25900,25900,0
20240404,154200,910402800,25900,25900,25900,25900,0
20240404,154100,910402800,25900,25900,25900,25900,0
20240404,154000,910402800,25900,25900,25900,25900,0
20240404,153900,910402800,25900,25900,25900,25900,0
20240404,153800,910402800,25900,25900,25900,25900,0
20240404,153700,910402800,25900,25900,25900,25900,0
20240404,153600,910402800,25900,25900,25900,25900,0
20240404,153500,910402800,25900,25900,25900,25900,0
20240404,153400,910402800,25900,25900,25900,25900,0
20240404,153300,910402800,25900,25900,25900,25900,0
20240404,153200,910402800,25900,25900,25900,25900,0
20240404,153100,910402800,25900,25900,25900,25900,0
20240404,153000,910402800,25900,25900,25900,25900,615
20240404,152900,894474300,25950,25950,25950,25950,0
20240404,152800,894474300,25950,25950,25950,25950,0
20240404,152700,894474300,25950,25950,25950,25950,0
20240404,152600,894474300,25950,25950,25950,25950,0
20240404,152500,894474300,25950,25950,25950,25950,0
20240404,152400,894474300,25950,25950,25950,25950,0
20240404,152300,894474300,25950,25950,25950,25950,0
20240404,152200,894474300,25950,25950,25950,25950,0
20240404,152100,894474300,25950,25950,25950,25950,0
20240404,152000,894474300,25950,25950,25950,25950,0
20240404,151900,894474300,25950,25950,26000,25950,38
20240404,151800,893487850,25900,25950,25950,25900,202
20240404,151700,888255550,25950,25950,25950,25950,1
20240404,151600,888229600,25900,25900,25900,25900,0
20240404,151500,888229600,25900,25900,25900,25900,0
20240404,151400,888229600,25900,25900,25950,25900,161
20240404,151300,884057200,25900,25900,25900,25900,0
20240404,151200,884057200,25900,25900,25900,25900,75
20240404,151100,882114700,25850,25850,25850,25850,0
20240404,151000,882114700,25850,25850,25850,25850,10
20240404,150900,881856200,25850,25900,25900,25850,138
20240404,150800,878288850,25850,25900,25900,25850,500
20240404,150700,865353800,25900,25900,25900,25900,219
20240404,150600,859681700,25900,25900,25900,25900,1
20240404,150500,859655800,25900,26000,26000,25900,107
20240404,150400,856874700,26000,26000,26000,26000,7
20240404,150300,856692700,26000,26000,26000,26000,33
20240404,150200,855834700,26000,26000,26000,26000,50
20240404,150100,854534700,26000,26000,26000,26000,21
20240404,150000,853988700,25950,26000,26000,25950,16
20240404,145900,853572850,26000,26000,26000,25950,17
20240404,145800,853131100,26000,26000,26000,26000,20
20240404,145700,852611100,26000,25900,26000,25900,228
20240404,145600,846703100,26000,26000,26000,25950,54
20240404,145500,845300600,25900,26000,26000,25900,835
20240404,145400,823670600,26000,26000,26000,26000,26
20240404,145300,822994600,26000,26000,26000,26000,83
20240404,145200,820836600,26000,26000,26000,26000,48
20240404,145100,819588600,25900,25900,25900,25900,0
20240404,145000,819588600,25900,25900,25950,25900,729
20240404,144900,800707000,25900,25900,25900,25900,88
20240404,144800,798427800,25900,25900,25900,25900,0
20240404,144700,798427800,25900,26000,26000,25900,115
20240404,144600,795447800,26000,25900,26000,25900,27
20240404,144500,794745900,25900,25950,25950,25900,55
20240404,144400,793321350,25950,25900,26000,25900,77
20240404,144300,791324050,26000,26000,26000,26000,0
20240404,144200,791324050,26000,26000,26000,26000,1
20240404,144100,791298050,26000,26000,26000,26000,32
20240404,144000,790466050,25900,26000,26000,25900,101
20240404,143900,787845500,26000,26000,26000,26000,0
20240404,143800,787845500,26000,26000,26000,26000,0
20240404,143700,787845500,26000,26000,26000,26000,19
20240404,143600,787351500,25950,25950,25950,25950,0
20240404,143500,787351500,25950,25950,25950,25950,5
20240404,143400,787221750,25950,25950,25950,25950,0
20240404,143300,787221750,25950,25950,25950,25950,2
20240404,143200,787169850,25950,25950,25950,25950,1
20240404,143100,787143900,25950,25950,25950,25950,12
20240404,143000,786832500,25950,25950,25950,25950,5
20240404,142900,786702750,25950,25950,25950,25950,6
20240404,142800,786547050,25950,25950,25950,25950,1
20240404,142700,786521100,25950,25950,25950,25950,33
20240404,142600,785664750,25900,25900,25900,25900,15
20240404,142500,785276250,25900,25900,25900,25900,20
20240404,142400,784758250,25900,25900,25900,25900,162
20240404,142300,780562450,25950,25900,25950,25900,55
20240404,142200,779137900,25950,25950,25950,25950,2
20240404,142100,779086000,25950,25950,25950,25950,0
20240404,142000,779086000,25950,25950,25950,25950,175
20240404,141900,774544750,25950,25950,25950,25950,208
20240404,141800,769147150,25950,25950,25950,25950,0
20240404,141700,769147150,25950,25950,25950,25950,298
20240404,141600,761414050,26000,26000,26000,26000,20
20240404,141500,760894050,26000,26000,26000,26000,0
20240404,141400,760894050,26000,26000,26000,26000,46
20240404,141300,759698050,26000,26000,26000,26000,69
20240404,141200,757904050,25950,26000,26000,25950,41
20240404,141100,756839300,26000,26000,26000,26000,1
20240404,141000,756813300,25950,26000,26000,25950,181
20240404,140900,752114800,26000,25950,26000,25950,16
20240404,140800,751699550,25950,26000,26000,25950,57
20240404,140700,750217800,26000,26000,26000,26000,0
20240404,140600,750217800,26000,26000,26000,26000,124
20240404,140500,746993800,26000,26000,26000,26000,21
20240404,140400,746447800,26000,26000,26000,26000,0
20240404,140300,746447800,26000,26000,26000,26000,0
20240404,140200,746447800,26000,26000,26000,26000,0
20240404,140100,746447800,26000,26000,26000,26000,70
20240404,140000,744627800,26000,26000,26000,26000,103
20240404,135900,741949800,26000,26000,26000,26000,193
20240404,135800,736931800,26050,26050,26050,26050,0
20240404,135700,736931800,26050,26050,26050,26050,30
20240404,135600,736150300,26050,26050,26050,26050,0
20240404,135500,736150300,26050,26050,26050,26050,31
20240404,135400,735342750,26000,26000,26000,26000,36
20240404,135300,734406750,26050,26050,26050,26050,50
20240404,135200,733104250,26050,26000,26050,26000,29
20240404,135100,732350200,26000,25950,26000,25950,122
20240404,135000,729179700,25950,25950,25950,25950,70
20240404,134900,727363200,26000,26000,26000,26000,88
20240404,134800,725075200,25950,25950,25950,25950,0
20240404,134700,725075200,25950,25950,25950,25950,0
20240404,134600,725075200,25950,25950,25950,25950,0
20240404,134500,725075200,25950,25950,25950,25950,0
20240404,134400,725075200,25950,25950,25950,25950,12
20240404,134300,724763800,25950,25950,25950,25950,0
20240404,134200,724763800,25950,25950,25950,25950,0
20240404,134100,724763800,25950,25950,25950,25950,12
20240404,134000,724452400,25900,25900,25900,25900,10
20240404,133900,724193400,25900,25900,25900,25900,0
20240404,133800,724193400,25900,25900,25900,25900,0
20240404,133700,724193400,25900,25900,25900,25900,11
20240404,133600,723908500,25900,25900,25900,25900,60
20240404,133500,722354500,25900,25900,25900,25900,0
20240404,133400,722354500,25900,25900,25900,25900,90
20240404,133300,720023500,25900,25950,25950,25900,30
20240404,133200,719246000,25900,25900,25900,25900,10
20240404,133100,718987000,25950,25900,25950,25900,80
20240404,133000,716914000,25900,25900,25900,25900,50
20240404,132900,715619000,25950,25950,25950,25950,0
20240404,132800,715619000,25950,25950,25950,25950,51
20240404,132700,714295550,25950,25950,25950,25950,0
20240404,132600,714295550,25950,25950,25950,25950,0
20240404,132500,714295550,25950,25950,25950,25950,1
20240404,132400,714269600,26000,26000,26000,26000,28
20240404,132300,713541600,26000,26000,26000,26000,0
20240404,132200,713541600,26000,26000,26000,26000,0
20240404,132100,713541600,26000,26000,26000,25900,34
20240404,132000,712657700,25950,25950,25950,25950,73
20240404,131900,710763350,25950,25950,25950,25950,0
20240404,131800,710763350,25950,25950,25950,25950,0
20240404,131700,710763350,25950,25950,25950,25950,2
20240404,131600,710711450,25950,25950,25950,25950,70
20240404,131500,708894950,25900,25900,25900,25900,0
20240404,131400,708894950,25900,25900,25900,25900,0
20240404,131300,708894950,25900,25900,25900,25900,200
20240404,131200,703714950,25900,25900,25900,25900,30
20240404,131100,702937950,25900,25900,25900,25900,19
20240404,131000,702445850,25900,25900,25900,25900,0
20240404,130900,702445850,25900,25900,25900,25900,0
20240404,130800,702445850,25900,25900,25900,25900,0
20240404,130700,702445850,25900,25900,25900,25900,0
20240404,130600,702445850,25900,25900,25900,25900,0
20240404,130500,702445850,25900,25900,25900,25900,1
20240404,130400,702419950,25900,25900,25900,25900,90
20240404,130300,700088950,25900,25900,25900,25900,65
20240404,130200,698405450,25900,25900,25900,25900,0
20240404,130100,698405450,25900,25900,25900,25900,3
20240404,130000,698327750,25900,25900,25900,25900,11
20240404,125900,698042850,25900,25900,25900,25900,0
20240404,125800,698042850,25900,25950,25950,25900,176
20240404,125700,693484400,25900,25900,25900,25900,19
20240404,125600,692992300,25900,25900,25900,25900,0
20240404,125500,692992300,25900,25900,25900,25900,0
20240404,125400,692992300,25900,25900,25900,25900,0
20240404,125300,692992300,25900,25900,25900,25900,25
20240404,125200,692344800,25900,25900,25900,25900,17
20240404,125100,691904500,25850,25850,25850,25850,0
20240404,125000,691904500,25850,25850,25850,25850,0
20240404,124900,691904500,25850,25850,25900,25800,543
20240404,124800,677849000,25850,25800,25850,25800,77
20240404,124700,675862250,25850,25850,25850,25850,51
20240404,124600,674543900,25900,25900,25900,25900,12
20240404,124500,674233100,25800,25800,25800,25800,0
20240404,124400,674233100,25800,25800,25800,25800,0
20240404,124300,674233100,25800,25800,25800,25800,0
20240404,124200,674233100,25800,25900,25900,25800,38
20240404,124100,673251700,25800,25850,25850,25800,41
20240404,124000,672193600,25800,25800,25800,25800,110
20240404,123900,669355600,25850,25850,25850,25850,1
20240404,123800,669329750,25850,25850,25850,25850,0
20240404,123700,669329750,25850,25900,25900,25850,45
20240404,123600,668166000,25850,25850,25850,25850,1
20240404,123500,668140150,25850,25850,25850,25850,16
20240404,123400,667726550,25800,25800,25800,25800,77
20240404,123300,665739950,25850,25850,25850,25850,35
20240404,123200,664835200,25850,25800,25850,25800,201
20240404,123100,659649350,25850,25850,25850,25850,52
20240404,123000,658305150,25850,25850,25850,25850,7
20240404,122900,658124200,25850,25850,25850,25850,443
20240404,122800,646672650,25900,25850,25900,25850,18
20240404,122700,646206600,25850,25850,25850,25850,0
20240404,122600,646206600,25850,25850,25850,25850,5
20240404,122500,646077350,25850,25850,25850,25850,0
20240404,122400,646077350,25850,25850,25850,25850,197
20240404,122300,640984900,25850,25850,25850,25850,20
20240404,122200,640467900,25850,25850,25850,25850,8
20240404,122100,640261100,25850,25900,25900,25850,95
20240404,122000,637800850,25950,25950,25950,25950,16
20240404,121900,637385650,25900,25900,25900,25900,0
20240404,121800,637385650,25900,25900,25900,25900,0
20240404,121700,637385650,25900,25900,25900,25900,0
20240404,121600,637385650,25900,25900,25900,25900,25
20240404,121500,636738150,25800,25900,25900,25800,2902
20240404,121400,561634050,25900,25900,25900,25900,0
20240404,121300,561634050,25900,25900,25900,25900,0
20240404,121200,561634050,25900,25900,25900,25900,0
20240404,121100,561634050,25900,25900,25900,25900,19
20240404,121000,561141950,25900,25900,25900,25900,0
20240404,120900,561141950,25900,25900,25900,25900,130
20240404,120800,557774950,25950,25950,25950,25950,0
20240404,120700,557774950,25950,25950,25950,25950,90
20240404,120600,555439450,25950,25950,25950,25950,34
20240404,120500,554557150,25950,25950,25950,25950,1
20240404,120400,554531200,25950,25950,25950,25950,44
20240404,120300,553389400,25950,25950,25950,25950,1
20240404,120200,553363450,25950,25950,25950,25950,10
20240404,120100,553103950,25950,25950,25950,25950,7
20240404,120000,552922300,26000,25950,26000,25950,2
20240404,115900,552870350,25950,25950,25950,25950,20
20240404,115800,552351350,25900,25950,25950,25900,266
20240404,115700,545452750,25950,25900,25950,25900,116
20240404,115600,542442600,25900,25900,25900,25900,374
20240404,115500,532756000,25950,25950,25950,25950,225
20240404,115400,526917250,25950,26000,26000,25950,305
20240404,115300,519002250,26000,26000,26000,26000,0
20240404,115200,519002250,26000,26000,26000,26000,0
20240404,115100,519002250,26000,26000,26000,26000,0
20240404,115000,519002250,26000,26000,26000,26000,1
20240404,114900,518976250,26000,26000,26000,26000,5
20240404,114800,518846250,25950,26000,26000,25950,65
20240404,114700,517158750,26000,26000,26000,26000,0
20240404,114600,517158750,26000,26000,26000,26000,112
20240404,114500,514246750,26000,26000,26000,26000,0
20240404,114400,514246750,26000,26000,26000,26000,0
20240404,114300,514246750,26000,26000,26000,26000,0
20240404,114200,514246750,26000,26000,26000,26000,142
20240404,114100,510554750,26000,26000,26000,26000,40
20240404,114000,509514750,26050,26050,26050,26050,0
20240404,113900,509514750,26050,26050,26050,26050,2
20240404,113800,509462650,26000,26000,26000,26000,184
20240404,113700,504678650,26050,26050,26050,26050,0
20240404,113600,504678650,26050,26050,26050,26050,216
20240404,113500,499051850,26050,26050,26050,26050,10
20240404,113400,498791350,26050,26050,26050,26050,35
20240404,113300,497879600,26100,26100,26100,26100,0
20240404,113200,497879600,26100,26100,26100,26100,25
20240404,113100,497227100,26100,26100,26100,26100,10
20240404,113000,496966100,26100,26100,26100,26100,1
20240404,112900,496940000,26100,26100,26100,26100,1
20240404,112800,496913900,26100,26100,26100,26100,19
20240404,112700,496418000,26050,26050,26050,26050,3
20240404,112600,496339850,26050,26050,26050,26050,0
20240404,112500,496339850,26050,26050,26050,26050,0
20240404,112400,496339850,26050,26050,26050,26050,0
20240404,112300,496339850,26050,26050,26050,26050,11
20240404,112200,496053300,26100,26100,26100,26100,4
20240404,112100,495948900,26100,26100,26100,26100,236
20240404,112000,489789300,26100,26100,26100,26100,35
20240404,111900,488875800,26100,26100,26100,26100,0
20240404,111800,488875800,26100,26100,26100,26100,0
20240404,111700,488875800,26100,26100,26100,26100,10
20240404,111600,488614800,26000,26050,26100,26000,79
20240404,111500,486557950,26050,26050,26050,26050,0
20240404,111400,486557950,26050,26050,26050,26050,0
20240404,111300,486557950,26050,26050,26050,26050,0
20240404,111200,486557950,26050,26050,26050,26050,20
20240404,111100,486036950,26050,26050,26050,26050,157
20240404,111000,481947100,26050,26050,26050,26050,1
20240404,110900,481921050,26050,26050,26050,26050,0
20240404,110800,481921050,26050,26050,26050,26050,15
20240404,110700,481530300,26050,26050,26050,26050,1
20240404,110600,481504250,26050,26050,26050,26050,10
20240404,110500,481243750,26050,26100,26100,26050,16
20240404,110400,480826750,26100,26100,26100,26100,0
20240404,110300,480826750,26100,26100,26100,26100,303
20240404,110200,472918450,26100,26100,26100,26100,0
20240404,110100,472918450,26100,26100,26100,26100,16
20240404,110000,472500850,26100,26100,26100,26100,15
20240404,105900,472109350,26100,26100,26100,26100,10
20240404,105800,471848350,26050,26050,26050,26050,3
20240404,105700,471770200,26100,26050,26100,26050,10
20240404,105600,471509650,26050,26050,26050,26050,1
20240404,105500,471483600,26000,25950,26000,25950,234
20240404,105400,465409600,26000,26000,26000,26000,56
20240404,105300,463953600,26000,26000,26000,26000,30
20240404,105200,463173600,26000,26000,26000,26000,0
20240404,105100,463173600,26000,26000,26000,26000,0
20240404,105000,463173600,26000,26000,26000,26000,20
20240404,104900,462653600,25950,25950,25950,25950,35
20240404,104800,461745350,25950,25950,25950,25950,0
20240404,104700,461745350,25950,25950,25950,25950,1
20240404,104600,461719400,25950,25950,25950,25950,130
20240404,104500,458345900,25900,25950,25950,25900,151
20240404,104400,454432500,25950,25950,25950,25950,0
20240404,104300,454432500,25950,25950,25950,25950,0
20240404,104200,454432500,25950,25950,25950,25950,34
20240404,104100,453550200,25950,25950,25950,25950,100
20240404,104000,450955200,26000,26000,26000,26000,200
20240404,103900,445755200,26000,26000,26000,26000,139
20240404,103800,442141200,26000,26000,26000,26000,0
20240404,103700,442141200,26000,25950,26000,25900,929
20240404,103600,418044050,25950,25950,25950,25950,37
20240404,103500,417083900,26000,26000,26000,26000,156
20240404,103400,413027900,25950,26000,26000,25950,608
20240404,103300,397220900,26000,26000,26000,26000,491
20240404,103200,384454900,26000,26000,26050,26000,445
20240404,103100,372882100,26000,26050,26050,26000,531
20240404,103000,359050200,26100,26100,26100,26100,0
20240404,102900,359050200,26100,26100,26100,26100,4
20240404,102800,358945800,26100,26100,26100,26100,14
20240404,102700,358580400,26100,26100,26100,26100,23
20240404,102600,357980100,26100,26100,26100,26100,211
20240404,102500,352473000,26100,26150,26150,26100,46
20240404,102400,351272100,26200,26200,26200,26200,5
20240404,102300,351141100,26200,26200,26200,26200,58
20240404,102200,349621500,26250,26200,26250,26200,52
20240404,102100,348259050,26200,26200,26200,26200,52
20240404,102000,346896650,26250,26250,26250,26250,0
20240404,101900,346896650,26250,26250,26250,26250,22
20240404,101800,346319150,26200,26200,26200,26200,48
20240404,101700,345061550,26200,26200,26200,26200,35
20240404,101600,344144550,26200,26200,26200,26200,54
20240404,101500,342729750,26150,26100,26150,26100,1219
20240404,101400,310876800,26100,26050,26100,26050,109
20240404,101300,308034400,26050,26100,26100,26050,201
20240404,101200,302793150,26150,26100,26150,26100,1107
20240404,101100,273890300,26150,26150,26150,26100,24
20240404,101000,273262850,26150,26150,26150,26150,11
20240404,100900,272975200,26150,26150,26150,26150,25
20240404,100800,272321450,26150,26150,26150,26150,369
20240404,100700,262672100,26200,26200,26200,26200,4
20240404,100600,262567300,26200,26200,26200,26200,30
20240404,100500,261781300,26200,26300,26300,26200,959
20240404,100400,236596800,26350,26450,26450,26350,473
20240404,100300,224128950,26450,26450,26450,26450,453
20240404,100200,212147100,26450,26450,26450,26450,0
20240404,100100,212147100,26450,26450,26450,26450,0
20240404,100000,212147100,26450,26450,26450,26450,0
20240404,095900,212147100,26450,26350,26450,26350,715
20240404,095800,193235450,26400,26400,26400,26400,20
20240404,095700,192707450,26450,26450,26450,26450,0
20240404,095600,192707450,26450,26450,26450,26450,0
20240404,095500,192707450,26450,26300,26450,26300,53
20240404,095400,191313350,26300,26350,26350,26300,253
20240404,095300,184650600,26450,26450,26450,26450,0
20240404,095200,184650600,26450,26350,26450,26350,692
20240404,095100,166415900,26350,26350,26350,26350,70
20240404,095000,164571400,26350,26400,26400,26350,16
20240404,094900,164149400,26450,26450,26450,26450,0
20240404,094800,164149400,26450,26450,26450,26450,0
20240404,094700,164149400,26450,26450,26450,26450,0
20240404,094600,164149400,26450,26450,26450,26450,0
20240404,094500,164149400,26450,26500,26500,26450,57
20240404,094400,162639600,26500,26500,26500,26500,33
20240404,094300,161765100,26500,26500,26500,26500,69
20240404,094200,159936600,26500,26500,26500,26500,58
20240404,094100,158399600,26500,26500,26500,26500,0
20240404,094000,158399600,26500,26500,26500,26500,136
20240404,093900,154795600,26500,26500,26500,26500,5
20240404,093800,154663100,26500,26500,26500,26500,30
20240404,093700,153868100,26500,26500,26500,26500,55
20240404,093600,152410600,26500,26500,26500,26500,357
20240404,093500,142950100,26450,26450,26450,26450,10
20240404,093400,142685600,26400,26450,26450,26400,60
20240404,093300,141099100,26450,26450,26450,26450,22
20240404,093200,140517200,26450,26450,26450,26450,0
20240404,093100,140517200,26450,26450,26450,26350,108
20240404,093000,137670600,26450,26400,26450,26350,63
20240404,092900,136004800,26450,26450,26450,26450,13
20240404,092800,135660950,26400,26400,26400,26400,1
20240404,092700,135634550,26450,26350,26450,26350,115
20240404,092600,132604200,26300,26300,26300,26300,122
20240404,092500,129395600,26250,26250,26250,26250,27
20240404,092400,128686850,26250,26250,26250,26250,91
20240404,092300,126298100,26250,26250,26250,26250,6
20240404,092200,126140600,26250,26250,26250,26250,23
20240404,092100,125536850,26250,26350,26350,26250,262
20240404,092000,118658350,26250,26350,26350,26250,335
20240404,091900,109848100,26350,26450,26450,26350,362
20240404,091800,100309200,26500,26500,26500,26350,10
20240404,091700,100044500,26500,26500,26500,26350,83
20240404,091600,97847700,26350,26350,26350,26350,218
20240404,091500,92103400,26400,26400,26400,26400,170
20240404,091400,87615400,26400,26400,26400,26400,12
20240404,091300,87298600,26400,26400,26400,26400,6
20240404,091200,87140200,26400,26400,26400,26400,5
20240404,091100,87008200,26400,26450,26450,26400,195
20240404,091000,81852200,26450,26550,26550,26450,281
20240404,090900,74410350,26600,26600,26600,26550,206
20240404,090800,68931000,26600,26600,26600,26600,39
20240404,090700,67893600,26600,26550,26600,26550,142
20240404,090600,64117900,26550,26550,26550,26550,28
20240404,090500,63374500,26550,26500,26550,26500,77
20240404,090400,61332750,26500,26500,26550,26500,167
20240404,090300,56907200,26400,26600,26600,26400,122
20240404,090200,53666000,26600,26600,26600,26600,251
20240404,090100,46989400,26500,26500,26600,26500,214
20240404,090000,41318200,26600,26250,26600,26250,1573