KissMeData/003800/min/candle-20240401.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240401,183900,91764750,26000,26000,26000,26000,70
20240401,183800,91764750,26000,26000,26000,26000,0
20240401,183700,91764750,26000,26000,26000,26000,0
20240401,183600,91764750,26000,26000,26000,26000,0
20240401,183500,91764750,26000,26000,26000,26000,0
20240401,183400,91764750,26000,26000,26000,26000,0
20240401,183300,91764750,26000,26000,26000,26000,0
20240401,183200,91764750,26000,26000,26000,26000,0
20240401,183100,91764750,26000,26000,26000,26000,0
20240401,183000,91764750,26000,26000,26000,26000,0
20240401,182900,91764750,26000,26000,26000,26000,0
20240401,182800,91764750,26000,26000,26000,26000,0
20240401,182700,91764750,26000,26000,26000,26000,0
20240401,182600,91764750,26000,26000,26000,26000,0
20240401,182500,91764750,26000,26000,26000,26000,0
20240401,182400,91764750,26000,26000,26000,26000,0
20240401,182300,91764750,26000,26000,26000,26000,0
20240401,182200,91764750,26000,26000,26000,26000,0
20240401,182100,91764750,26000,26000,26000,26000,0
20240401,182000,91764750,26000,26000,26000,26000,0
20240401,181900,91764750,26000,26000,26000,26000,0
20240401,181800,91764750,26000,26000,26000,26000,0
20240401,181700,91764750,26000,26000,26000,26000,0
20240401,181600,91764750,26000,26000,26000,26000,0
20240401,181500,91764750,26000,26000,26000,26000,0
20240401,181400,91764750,26000,26000,26000,26000,0
20240401,181300,91764750,26000,26000,26000,26000,0
20240401,181200,91764750,26000,26000,26000,26000,0
20240401,181100,91764750,26000,26000,26000,26000,0
20240401,181000,91764750,26000,26000,26000,26000,0
20240401,180900,91764750,26000,26000,26000,26000,70
20240401,180800,91764750,26000,26000,26000,26000,0
20240401,180700,91764750,26000,26000,26000,26000,0
20240401,180600,91764750,26000,26000,26000,26000,0
20240401,180500,91764750,26000,26000,26000,26000,0
20240401,180400,91764750,26000,26000,26000,26000,0
20240401,180300,91764750,26000,26000,26000,26000,0
20240401,180200,91764750,26000,26000,26000,26000,0
20240401,180100,91764750,26000,26000,26000,26000,0
20240401,180000,91764750,26000,26000,26000,26000,0
20240401,175900,91764750,26000,26000,26000,26000,0
20240401,175800,91764750,26000,26000,26000,26000,0
20240401,175700,91764750,26000,26000,26000,26000,0
20240401,175600,91764750,26000,26000,26000,26000,0
20240401,175500,91764750,26000,26000,26000,26000,0
20240401,175400,91764750,26000,26000,26000,26000,0
20240401,175300,91764750,26000,26000,26000,26000,0
20240401,175200,91764750,26000,26000,26000,26000,0
20240401,175100,91764750,26000,26000,26000,26000,0
20240401,175000,91764750,26000,26000,26000,26000,0
20240401,174900,91764750,26000,26000,26000,26000,0
20240401,174800,91764750,26000,26000,26000,26000,0
20240401,174700,91764750,26000,26000,26000,26000,0
20240401,174600,91764750,26000,26000,26000,26000,0
20240401,174500,91764750,26000,26000,26000,26000,0
20240401,174400,91764750,26000,26000,26000,26000,0
20240401,174300,91764750,26000,26000,26000,26000,0
20240401,174200,91764750,26000,26000,26000,26000,0
20240401,174100,91764750,26000,26000,26000,26000,0
20240401,174000,91764750,26000,26000,26000,26000,0
20240401,173900,91764750,26000,26000,26000,26000,70
20240401,173800,91764750,26000,26000,26000,26000,0
20240401,173700,91764750,26000,26000,26000,26000,0
20240401,173600,91764750,26000,26000,26000,26000,0
20240401,173500,91764750,26000,26000,26000,26000,0
20240401,173400,91764750,26000,26000,26000,26000,0
20240401,173300,91764750,26000,26000,26000,26000,0
20240401,173200,91764750,26000,26000,26000,26000,0
20240401,173100,91764750,26000,26000,26000,26000,0
20240401,173000,91764750,26000,26000,26000,26000,0
20240401,172900,91764750,26000,26000,26000,26000,0
20240401,172800,91764750,26000,26000,26000,26000,0
20240401,172700,91764750,26000,26000,26000,26000,0
20240401,172600,91764750,26000,26000,26000,26000,0
20240401,172500,91764750,26000,26000,26000,26000,0
20240401,172400,91764750,26000,26000,26000,26000,0
20240401,172300,91764750,26000,26000,26000,26000,0
20240401,172200,91764750,26000,26000,26000,26000,0
20240401,172100,91764750,26000,26000,26000,26000,0
20240401,172000,91764750,26000,26000,26000,26000,0
20240401,171900,91764750,26000,26000,26000,26000,0
20240401,171800,91764750,26000,26000,26000,26000,0
20240401,171700,91764750,26000,26000,26000,26000,0
20240401,171600,91764750,26000,26000,26000,26000,0
20240401,171500,91764750,26000,26000,26000,26000,0
20240401,171400,91764750,26000,26000,26000,26000,0
20240401,171300,91764750,26000,26000,26000,26000,0
20240401,171200,91764750,26000,26000,26000,26000,0
20240401,171100,91764750,26000,26000,26000,26000,0
20240401,171000,91764750,26000,26000,26000,26000,0
20240401,170900,91764750,26000,26000,26000,26000,70
20240401,170800,91764750,26000,26000,26000,26000,0
20240401,170700,91764750,26000,26000,26000,26000,0
20240401,170600,91764750,26000,26000,26000,26000,0
20240401,170500,91764750,26000,26000,26000,26000,0
20240401,170400,91764750,26000,26000,26000,26000,0
20240401,170300,91764750,26000,26000,26000,26000,0
20240401,170200,91764750,26000,26000,26000,26000,0
20240401,170100,91764750,26000,26000,26000,26000,0
20240401,170000,91764750,26000,26000,26000,26000,0
20240401,165900,91764750,26000,26000,26000,26000,0
20240401,165800,91764750,26000,26000,26000,26000,0
20240401,165700,91764750,26000,26000,26000,26000,0
20240401,165600,91764750,26000,26000,26000,26000,0
20240401,165500,91764750,26000,26000,26000,26000,0
20240401,165400,91764750,26000,26000,26000,26000,0
20240401,165300,91764750,26000,26000,26000,26000,0
20240401,165200,91764750,26000,26000,26000,26000,0
20240401,165100,91764750,26000,26000,26000,26000,0
20240401,165000,91764750,26000,26000,26000,26000,0
20240401,164900,91764750,26000,26000,26000,26000,0
20240401,164800,91764750,26000,26000,26000,26000,0
20240401,164700,91764750,26000,26000,26000,26000,0
20240401,164600,91764750,26000,26000,26000,26000,0
20240401,164500,91764750,26000,26000,26000,26000,0
20240401,164400,91764750,26000,26000,26000,26000,0
20240401,164300,91764750,26000,26000,26000,26000,0
20240401,164200,91764750,26000,26000,26000,26000,0
20240401,164100,91764750,26000,26000,26000,26000,0
20240401,164000,91764750,26000,26000,26000,26000,0
20240401,163900,91764750,26000,26000,26000,26000,70
20240401,163800,91764750,26000,26000,26000,26000,0
20240401,163700,91764750,26000,26000,26000,26000,0
20240401,163600,91764750,26000,26000,26000,26000,0
20240401,163500,91764750,26000,26000,26000,26000,0
20240401,163400,91764750,26000,26000,26000,26000,0
20240401,163300,91764750,26000,26000,26000,26000,0
20240401,163200,91764750,26000,26000,26000,26000,0
20240401,163100,91764750,26000,26000,26000,26000,0
20240401,163000,91764750,26000,26000,26000,26000,0
20240401,162900,91764750,26000,26000,26000,26000,0
20240401,162800,91764750,26000,26000,26000,26000,0
20240401,162700,91764750,26000,26000,26000,26000,0
20240401,162600,91764750,26000,26000,26000,26000,0
20240401,162500,91764750,26000,26000,26000,26000,0
20240401,162400,91764750,26000,26000,26000,26000,0
20240401,162300,91764750,26000,26000,26000,26000,0
20240401,162200,91764750,26000,26000,26000,26000,0
20240401,162100,91764750,26000,26000,26000,26000,0
20240401,162000,91764750,26000,26000,26000,26000,0
20240401,161900,91764750,26000,26000,26000,26000,0
20240401,161800,91764750,26000,26000,26000,26000,0
20240401,161700,91764750,26000,26000,26000,26000,0
20240401,161600,91764750,26000,26000,26000,26000,0
20240401,161500,91764750,26000,26000,26000,26000,0
20240401,161400,91764750,26000,26000,26000,26000,0
20240401,161300,91764750,26000,26000,26000,26000,0
20240401,161200,91764750,26000,26000,26000,26000,0
20240401,161100,91764750,26000,26000,26000,26000,0
20240401,161000,91764750,26000,26000,26000,26000,0
20240401,160900,91764750,26000,26000,26000,26000,70
20240401,160800,91764750,26000,26000,26000,26000,0
20240401,160700,91764750,26000,26000,26000,26000,0
20240401,160600,91764750,26000,26000,26000,26000,0
20240401,160500,91764750,26000,26000,26000,26000,0
20240401,160400,91764750,26000,26000,26000,26000,0
20240401,160300,91764750,26000,26000,26000,26000,0
20240401,160200,91764750,26000,26000,26000,26000,0
20240401,160100,91764750,26000,26000,26000,26000,0
20240401,160000,91764750,26000,26000,26000,26000,0
20240401,155900,91764750,26000,26000,26000,26000,0
20240401,155800,91764750,26000,26000,26000,26000,0
20240401,155700,91764750,26000,26000,26000,26000,0
20240401,155600,91764750,26000,26000,26000,26000,0
20240401,155500,91764750,26000,26000,26000,26000,0
20240401,155400,91764750,26000,26000,26000,26000,0
20240401,155300,91764750,26000,26000,26000,26000,0
20240401,155200,91764750,26000,26000,26000,26000,0
20240401,155100,91764750,26000,26000,26000,26000,0
20240401,155000,91764750,26000,26000,26000,26000,0
20240401,154900,91764750,26000,26000,26000,26000,0
20240401,154800,91764750,26000,26000,26000,26000,0
20240401,154700,91764750,26000,26000,26000,26000,0
20240401,154600,91764750,26000,26000,26000,26000,0
20240401,154500,91764750,26000,26000,26000,26000,0
20240401,154400,91764750,26000,26000,26000,26000,0
20240401,154300,91764750,26000,26000,26000,26000,0
20240401,154200,91764750,26000,26000,26000,26000,0
20240401,154100,91764750,26000,26000,26000,26000,0
20240401,154000,91764750,26000,26000,26000,26000,0
20240401,153900,91764750,26000,26000,26000,26000,70
20240401,153800,91764750,26000,26000,26000,26000,0
20240401,153700,91764750,26000,26000,26000,26000,0
20240401,153600,91764750,26000,26000,26000,26000,0
20240401,153500,91764750,26000,26000,26000,26000,0
20240401,153400,91764750,26000,26000,26000,26000,0
20240401,153300,91764750,26000,26000,26000,26000,0
20240401,153200,91764750,26000,26000,26000,26000,0
20240401,153100,91764750,26000,26000,26000,26000,0
20240401,153000,91764750,26000,26000,26000,26000,70
20240401,152900,89944750,26000,26000,26000,26000,0
20240401,152800,89944750,26000,26000,26000,26000,0
20240401,152700,89944750,26000,26000,26000,26000,0
20240401,152600,89944750,26000,26000,26000,26000,0
20240401,152500,89944750,26000,26000,26000,26000,0
20240401,152400,89944750,26000,26000,26000,26000,0
20240401,152300,89944750,26000,26000,26000,26000,0
20240401,152200,89944750,26000,26000,26000,26000,0
20240401,152100,89944750,26000,26000,26000,26000,0
20240401,152000,89944750,26000,26000,26000,26000,0
20240401,151900,89944750,26000,25950,26000,25950,2
20240401,151800,89892800,26000,26000,26000,26000,85
20240401,151700,87682800,26050,26050,26050,26050,0
20240401,151600,87682800,26050,26050,26050,26050,0
20240401,151500,87682800,26050,26050,26050,26050,0
20240401,151400,87682800,26050,26050,26050,26050,0
20240401,151300,87682800,26050,26050,26050,26050,0
20240401,151200,87682800,26050,26050,26050,26050,0
20240401,151100,87682800,26050,26000,26050,26000,10
20240401,151000,87422750,26000,26000,26000,26000,12
20240401,150900,87110750,26050,26050,26050,26050,0
20240401,150800,87110750,26050,26050,26050,26050,0
20240401,150700,87110750,26050,26050,26050,26050,0
20240401,150600,87110750,26050,26050,26050,26050,0
20240401,150500,87110750,26050,26050,26050,26050,0
20240401,150400,87110750,26050,26050,26050,26050,0
20240401,150300,87110750,26050,26000,26050,26000,103
20240401,150200,84432700,26050,26050,26050,26050,0
20240401,150100,84432700,26050,26050,26050,26050,0
20240401,150000,84432700,26050,26050,26050,26050,0
20240401,145900,84432700,26050,26050,26050,26050,0
20240401,145800,84432700,26050,26050,26050,26000,68
20240401,145700,82662900,26050,26050,26050,26050,54
20240401,145600,81256200,26050,26050,26050,26050,0
20240401,145500,81256200,26050,26050,26050,26050,0
20240401,145400,81256200,26050,26050,26050,26050,0
20240401,145300,81256200,26050,26050,26050,26050,0
20240401,145200,81256200,26050,26050,26050,26050,0
20240401,145100,81256200,26050,26050,26050,26050,0
20240401,145000,81256200,26050,26050,26050,26050,0
20240401,144900,81256200,26050,26050,26050,26050,0
20240401,144800,81256200,26050,26050,26050,26050,23
20240401,144700,80657050,26050,26050,26050,26050,30
20240401,144600,79875550,26050,26050,26050,26050,52
20240401,144500,78520950,26050,26050,26050,26050,20
20240401,144400,77999950,26050,26050,26050,26050,0
20240401,144300,77999950,26050,26050,26050,26050,3
20240401,144200,77921800,26000,26000,26000,26000,2
20240401,144100,77869800,26100,26100,26100,26100,0
20240401,144000,77869800,26100,26100,26100,26100,0
20240401,143900,77869800,26100,26100,26100,26100,0
20240401,143800,77869800,26100,26100,26100,26100,0
20240401,143700,77869800,26100,26100,26100,26100,0
20240401,143600,77869800,26100,26100,26100,26100,0
20240401,143500,77869800,26100,26100,26100,26100,1
20240401,143400,77843700,26000,26000,26000,26000,1010
20240401,143300,51583700,26100,26000,26100,26000,263
20240401,143200,44745600,26100,26100,26100,26100,0
20240401,143100,44745600,26100,26100,26100,26100,1
20240401,143000,44719500,26000,26000,26000,26000,805
20240401,142900,23789500,26100,26100,26100,26100,0
20240401,142800,23789500,26100,26100,26100,26100,0
20240401,142700,23789500,26100,26100,26100,26100,0
20240401,142600,23789500,26100,26100,26100,26100,0
20240401,142500,23789500,26100,26100,26100,26100,0
20240401,142400,23789500,26100,26100,26100,26100,0
20240401,142300,23789500,26100,26100,26100,26100,0
20240401,142200,23789500,26100,26100,26100,26100,0
20240401,142100,23789500,26100,26100,26100,26100,0
20240401,142000,23789500,26100,26100,26100,26100,0
20240401,141900,23789500,26100,26100,26100,26100,0
20240401,141800,23789500,26100,26100,26100,26100,0
20240401,141700,23789500,26100,26100,26100,26100,0
20240401,141600,23789500,26100,26100,26100,26100,0
20240401,141500,23789500,26100,26100,26100,26100,100
20240401,141400,21179500,26100,26100,26100,26100,0
20240401,141300,21179500,26100,26100,26100,26100,0
20240401,141200,21179500,26100,26100,26100,26100,0
20240401,141100,21179500,26100,26100,26100,26100,0
20240401,141000,21179500,26100,26100,26100,26100,0
20240401,140900,21179500,26100,26100,26100,26100,0
20240401,140800,21179500,26100,26100,26100,26100,0
20240401,140700,21179500,26100,26100,26100,26100,0
20240401,140600,21179500,26100,26000,26100,26000,23
20240401,140500,20581400,26000,26000,26000,26000,56
20240401,140400,19125400,26100,26100,26100,26100,0
20240401,140300,19125400,26100,26100,26100,26100,0
20240401,140200,19125400,26100,26100,26100,26100,0
20240401,140100,19125400,26100,26100,26100,26100,0
20240401,140000,19125400,26100,26100,26100,26100,0
20240401,135900,19125400,26100,26100,26100,26100,0
20240401,135800,19125400,26100,26100,26100,26100,0
20240401,135700,19125400,26100,26100,26100,26100,0
20240401,135600,19125400,26100,26100,26100,26100,8
20240401,135500,18916600,26100,26100,26100,26100,0
20240401,135400,18916600,26100,26100,26100,26100,0
20240401,135300,18916600,26100,26100,26100,26100,0
20240401,135200,18916600,26100,26100,26100,26100,0
20240401,135100,18916600,26100,26100,26100,26100,0
20240401,135000,18916600,26100,26100,26100,26100,0
20240401,134900,18916600,26100,26100,26100,26100,0
20240401,134800,18916600,26100,26100,26100,26100,0
20240401,134700,18916600,26100,26100,26100,26100,0
20240401,134600,18916600,26100,26100,26100,26100,1
20240401,134500,18890500,26100,26100,26100,26100,0
20240401,134400,18890500,26100,26100,26100,26100,0
20240401,134300,18890500,26100,26100,26100,26100,0
20240401,134200,18890500,26100,26100,26100,26100,0
20240401,134100,18890500,26100,26100,26100,26100,1
20240401,134000,18864400,26100,26100,26100,26100,0
20240401,133900,18864400,26100,26100,26100,26100,0
20240401,133800,18864400,26100,26100,26100,26100,0
20240401,133700,18864400,26100,26100,26100,26100,0
20240401,133600,18864400,26100,26100,26100,26100,0
20240401,133500,18864400,26100,26100,26100,26100,0
20240401,133400,18864400,26100,26100,26100,26100,0
20240401,133300,18864400,26100,26100,26100,26100,0
20240401,133200,18864400,26100,26100,26100,26100,0
20240401,133100,18864400,26100,26100,26100,26100,0
20240401,133000,18864400,26100,26100,26100,26100,0
20240401,132900,18864400,26100,26100,26100,26100,0
20240401,132800,18864400,26100,26100,26100,26100,0
20240401,132700,18864400,26100,26100,26100,26100,0
20240401,132600,18864400,26100,26100,26100,26100,0
20240401,132500,18864400,26100,26100,26100,26100,0
20240401,132400,18864400,26100,26100,26100,26100,0
20240401,132300,18864400,26100,26100,26100,26100,1
20240401,132200,18838300,26100,26100,26100,26100,0
20240401,132100,18838300,26100,26100,26100,26100,0
20240401,132000,18838300,26100,26100,26100,26100,0
20240401,131900,18838300,26100,26100,26100,26100,0
20240401,131800,18838300,26100,26100,26100,26100,0
20240401,131700,18838300,26100,26100,26100,26100,100
20240401,131600,16228300,26100,26100,26100,26100,0
20240401,131500,16228300,26100,26100,26100,26100,0
20240401,131400,16228300,26100,26100,26100,26100,1
20240401,131300,16202200,26100,26100,26100,26100,1
20240401,131200,16176100,25950,26000,26000,25950,144
20240401,131100,12435950,26050,26050,26050,26050,11
20240401,131000,12149400,26100,26100,26100,26100,1
20240401,130900,12123300,26050,26050,26050,26050,0
20240401,130800,12123300,26050,26050,26050,26050,1
20240401,130700,12097250,26100,26100,26100,26100,0
20240401,130600,12097250,26100,26100,26100,26100,0
20240401,130500,12097250,26100,26100,26100,26100,0
20240401,130400,12097250,26100,26100,26100,26100,1
20240401,130300,12071150,26100,26100,26100,26100,0
20240401,130200,12071150,26100,26100,26100,26100,0
20240401,130100,12071150,26100,26100,26100,26100,0
20240401,130000,12071150,26100,26100,26100,26100,0
20240401,125900,12071150,26100,26100,26100,26100,0
20240401,125800,12071150,26100,26100,26100,26100,0
20240401,125700,12071150,26100,26100,26100,26100,0
20240401,125600,12071150,26100,26100,26100,26100,0
20240401,125500,12071150,26100,26100,26100,26100,0
20240401,125400,12071150,26100,26100,26100,26100,0
20240401,125300,12071150,26100,26100,26100,26100,0
20240401,125200,12071150,26100,26100,26100,26100,0
20240401,125100,12071150,26100,26100,26100,26100,0
20240401,125000,12071150,26100,26100,26100,26100,0
20240401,124900,12071150,26100,26100,26100,26100,0
20240401,124800,12071150,26100,26100,26100,26100,0
20240401,124700,12071150,26100,26100,26100,26100,0
20240401,124600,12071150,26100,26100,26100,26100,0
20240401,124500,12071150,26100,26100,26100,26100,0
20240401,124400,12071150,26100,26100,26100,26100,2
20240401,124300,12018950,26100,26100,26100,26100,0
20240401,124200,12018950,26100,26100,26100,26100,0
20240401,124100,12018950,26100,26100,26100,26100,0
20240401,124000,12018950,26100,26100,26100,26100,0
20240401,123900,12018950,26100,26100,26100,26100,0
20240401,123800,12018950,26100,26100,26100,26100,0
20240401,123700,12018950,26100,26100,26100,26100,0
20240401,123600,12018950,26100,26100,26100,26100,0
20240401,123500,12018950,26100,26100,26100,26100,0
20240401,123400,12018950,26100,26100,26100,26100,0
20240401,123300,12018950,26100,26100,26100,26100,0
20240401,123200,12018950,26100,26100,26100,26100,0
20240401,123100,12018950,26100,26100,26100,26100,0
20240401,123000,12018950,26100,26100,26100,26100,0
20240401,122900,12018950,26100,26100,26100,26100,0
20240401,122800,12018950,26100,26100,26100,26100,153
20240401,122700,8025650,26100,26100,26100,26100,0
20240401,122600,8025650,26100,26100,26100,26100,2
20240401,122500,7973450,26100,26100,26100,26100,0
20240401,122400,7973450,26100,26100,26100,26100,0
20240401,122300,7973450,26100,26100,26100,26100,0
20240401,122200,7973450,26100,26100,26100,26100,0
20240401,122100,7973450,26100,26100,26100,26100,0
20240401,122000,7973450,26100,26100,26100,26100,0
20240401,121900,7973450,26100,26100,26100,26100,0
20240401,121800,7973450,26100,26100,26100,26100,0
20240401,121700,7973450,26100,26100,26100,26100,0
20240401,121600,7973450,26100,26100,26100,26100,0
20240401,121500,7973450,26100,26100,26100,26100,0
20240401,121400,7973450,26100,26100,26100,26100,0
20240401,121300,7973450,26100,26100,26100,26100,0
20240401,121200,7973450,26100,26100,26100,26100,0
20240401,121100,7973450,26100,26100,26100,26100,0
20240401,121000,7973450,26100,26100,26100,26100,0
20240401,120900,7973450,26100,26100,26100,26100,0
20240401,120800,7973450,26100,26100,26100,26100,0
20240401,120700,7973450,26100,26100,26100,26100,0
20240401,120600,7973450,26100,26100,26100,26100,0
20240401,120500,7973450,26100,26100,26100,26100,0
20240401,120400,7973450,26100,26100,26100,26100,0
20240401,120300,7973450,26100,26100,26100,26100,0
20240401,120200,7973450,26100,26100,26100,26100,0
20240401,120100,7973450,26100,26100,26100,26100,0
20240401,120000,7973450,26100,26100,26100,26100,0
20240401,115900,7973450,26100,26100,26100,26100,0
20240401,115800,7973450,26100,26100,26100,26100,0
20240401,115700,7973450,26100,26100,26100,26100,0
20240401,115600,7973450,26100,26100,26100,26100,0
20240401,115500,7973450,26100,26000,26100,26000,2
20240401,115400,7921350,26100,26100,26100,26100,0
20240401,115300,7921350,26100,26000,26100,26000,3
20240401,115200,7843250,26100,26100,26100,26100,1
20240401,115100,7817150,26100,26100,26100,26100,0
20240401,115000,7817150,26100,26100,26100,26100,0
20240401,114900,7817150,26100,26100,26100,26100,0
20240401,114800,7817150,26100,26100,26100,26100,0
20240401,114700,7817150,26100,26100,26100,26100,0
20240401,114600,7817150,26100,26100,26100,26100,0
20240401,114500,7817150,26100,26100,26100,26100,0
20240401,114400,7817150,26100,26100,26100,26100,0
20240401,114300,7817150,26100,26100,26100,26100,0
20240401,114200,7817150,26100,26100,26100,26100,0
20240401,114100,7817150,26100,26100,26100,26100,0
20240401,114000,7817150,26100,26100,26100,26100,0
20240401,113900,7817150,26100,26100,26100,26100,0
20240401,113800,7817150,26100,26100,26100,26100,0
20240401,113700,7817150,26100,26100,26100,26100,0
20240401,113600,7817150,26100,26100,26100,26100,0
20240401,113500,7817150,26100,26100,26100,26100,0
20240401,113400,7817150,26100,26100,26100,26100,0
20240401,113300,7817150,26100,26100,26100,26100,0
20240401,113200,7817150,26100,26100,26100,26100,0
20240401,113100,7817150,26100,26100,26100,26100,0
20240401,113000,7817150,26100,26100,26100,26100,0
20240401,112900,7817150,26100,26100,26100,26100,1
20240401,112800,7791050,26100,26100,26100,26100,0
20240401,112700,7791050,26100,26100,26100,26100,7
20240401,112600,7608350,26100,26100,26100,26100,1
20240401,112500,7582250,26050,26050,26050,26050,2
20240401,112400,7530150,26100,26100,26100,26100,0
20240401,112300,7530150,26100,26100,26100,26100,1
20240401,112200,7504050,26000,26050,26050,26000,115
20240401,112100,4513300,26100,26100,26100,26100,0
20240401,112000,4513300,26100,26100,26100,26100,0
20240401,111900,4513300,26100,26100,26100,26100,0
20240401,111800,4513300,26100,26100,26100,26100,1
20240401,111700,4487200,26050,26050,26050,26050,9
20240401,111600,4252750,26100,26100,26100,26100,0
20240401,111500,4252750,26100,26100,26100,26100,0
20240401,111400,4252750,26100,26100,26100,26100,0
20240401,111300,4252750,26100,26100,26100,26100,0
20240401,111200,4252750,26100,26100,26100,26100,4
20240401,111100,4148350,26100,26100,26100,26100,0
20240401,111000,4148350,26100,26100,26100,26100,0
20240401,110900,4148350,26100,26100,26100,26100,0
20240401,110800,4148350,26100,26100,26100,26100,0
20240401,110700,4148350,26100,26100,26100,26100,1
20240401,110600,4122250,26000,26000,26000,26000,0
20240401,110500,4122250,26000,26000,26000,26000,0
20240401,110400,4122250,26000,26000,26000,26000,0
20240401,110300,4122250,26000,26000,26000,26000,0
20240401,110200,4122250,26000,26000,26000,26000,0
20240401,110100,4122250,26000,26000,26000,26000,0
20240401,110000,4122250,26000,26050,26050,26000,20
20240401,105900,3602150,26100,26100,26100,26100,0
20240401,105800,3602150,26100,26100,26100,26100,5
20240401,105700,3471650,26100,26100,26100,26100,0
20240401,105600,3471650,26100,26100,26100,26100,0
20240401,105500,3471650,26100,26100,26100,26100,0
20240401,105400,3471650,26100,26100,26100,26100,0
20240401,105300,3471650,26100,26100,26100,26100,0
20240401,105200,3471650,26100,26100,26100,26100,0
20240401,105100,3471650,26100,26100,26100,26100,0
20240401,105000,3471650,26100,26100,26100,26050,16
20240401,104900,3054150,26100,26100,26100,26100,0
20240401,104800,3054150,26100,26100,26100,26100,0
20240401,104700,3054150,26100,26100,26100,26100,0
20240401,104600,3054150,26100,26100,26100,26100,4
20240401,104500,2949750,26100,26100,26100,26100,0
20240401,104400,2949750,26100,26100,26100,26100,0
20240401,104300,2949750,26100,26100,26100,26100,0
20240401,104200,2949750,26100,26100,26100,26100,1
20240401,104100,2923650,26100,26100,26100,26100,0
20240401,104000,2923650,26100,26100,26100,26100,0
20240401,103900,2923650,26100,26100,26100,26100,0
20240401,103800,2923650,26100,26100,26100,26100,0
20240401,103700,2923650,26100,26100,26100,26100,0
20240401,103600,2923650,26100,26100,26100,26100,0
20240401,103500,2923650,26100,26100,26100,26100,0
20240401,103400,2923650,26100,26100,26100,26100,0
20240401,103300,2923650,26100,26100,26100,26100,0
20240401,103200,2923650,26100,26100,26100,26100,0
20240401,103100,2923650,26100,26100,26100,26100,0
20240401,103000,2923650,26100,26100,26100,26100,0
20240401,102900,2923650,26100,26100,26100,26100,0
20240401,102800,2923650,26100,26100,26100,26100,0
20240401,102700,2923650,26100,26100,26100,26100,0
20240401,102600,2923650,26100,26100,26100,26100,0
20240401,102500,2923650,26100,26100,26100,26100,0
20240401,102400,2923650,26100,26100,26100,26100,0
20240401,102300,2923650,26100,26100,26100,26100,0
20240401,102200,2923650,26100,26050,26100,26050,13
20240401,102100,2584950,26100,26100,26100,26100,0
20240401,102000,2584950,26100,26100,26100,26100,0
20240401,101900,2584950,26100,26100,26100,26100,7
20240401,101800,2402250,26100,26100,26100,26100,11
20240401,101700,2115150,26100,26100,26100,26100,0
20240401,101600,2115150,26100,26100,26100,26100,0
20240401,101500,2115150,26100,26100,26100,26100,0
20240401,101400,2115150,26100,26100,26100,26100,0
20240401,101300,2115150,26100,26100,26100,26100,0
20240401,101200,2115150,26100,26100,26100,26100,0
20240401,101100,2115150,26100,26100,26100,26100,0
20240401,101000,2115150,26100,26100,26100,26100,1
20240401,100900,2089050,26100,26050,26100,26050,13
20240401,100800,1750350,26100,26100,26100,26100,1
20240401,100700,1724250,26000,26050,26050,26000,20
20240401,100600,1204200,26100,26100,26100,26100,0
20240401,100500,1204200,26100,26100,26100,26100,0
20240401,100400,1204200,26100,26100,26100,26100,0
20240401,100300,1204200,26100,26100,26100,26100,0
20240401,100200,1204200,26100,26100,26100,26100,0
20240401,100100,1204200,26100,26100,26100,26100,5
20240401,100000,1073700,26150,26150,26150,26150,0
20240401,095900,1073700,26150,26150,26150,26150,0
20240401,095800,1073700,26150,26150,26150,26150,0
20240401,095700,1073700,26150,26150,26150,26150,0
20240401,095600,1073700,26150,26150,26150,26150,0
20240401,095500,1073700,26150,26150,26150,26150,0
20240401,095400,1073700,26150,26150,26150,26150,0
20240401,095300,1073700,26150,26150,26150,26150,0
20240401,095200,1073700,26150,26150,26150,26150,2
20240401,095100,1021400,26150,26150,26150,26150,0
20240401,095000,1021400,26150,26150,26150,26150,0
20240401,094900,1021400,26150,26150,26150,26150,0
20240401,094800,1021400,26150,26150,26150,26150,0
20240401,094700,1021400,26150,26150,26150,26150,0
20240401,094600,1021400,26150,26150,26150,26150,0
20240401,094500,1021400,26150,26150,26150,26150,0
20240401,094400,1021400,26150,26150,26150,26150,0
20240401,094300,1021400,26150,26150,26150,26150,0
20240401,094200,1021400,26150,26150,26150,26150,0
20240401,094100,1021400,26150,26150,26150,26150,0
20240401,094000,1021400,26150,26150,26150,26150,0
20240401,093900,1021400,26150,26150,26150,26150,0
20240401,093800,1021400,26150,26150,26150,26150,0
20240401,093700,1021400,26150,26150,26150,26150,1
20240401,093600,995250,26150,26150,26150,26150,0
20240401,093500,995250,26150,26150,26150,26150,0
20240401,093400,995250,26150,26150,26150,26150,0
20240401,093300,995250,26150,26150,26150,26150,0
20240401,093200,995250,26150,26150,26150,26150,0
20240401,093100,995250,26150,26150,26150,26150,0
20240401,093000,995250,26150,26150,26150,26150,0
20240401,092900,995250,26150,26150,26150,26150,0
20240401,092800,995250,26150,26150,26150,26150,0
20240401,092700,995250,26150,26150,26150,26150,0
20240401,092600,995250,26150,26150,26150,26150,1
20240401,092500,969100,26150,26150,26150,26150,5
20240401,092400,838350,26200,26200,26200,26200,0
20240401,092300,838350,26200,26200,26200,26200,0
20240401,092200,838350,26200,26200,26200,26200,0
20240401,092100,838350,26200,26200,26200,26200,0
20240401,092000,838350,26200,26200,26200,26200,0
20240401,091900,838350,26200,26200,26200,26200,0
20240401,091800,838350,26200,26200,26200,26200,0
20240401,091700,838350,26200,26200,26200,26200,0
20240401,091600,838350,26200,26200,26200,26200,0
20240401,091500,838350,26200,26200,26200,26200,0
20240401,091400,838350,26200,26200,26200,26200,0
20240401,091300,838350,26200,26200,26200,26200,0
20240401,091200,838350,26200,26200,26200,26200,0
20240401,091100,838350,26200,26200,26200,26200,0
20240401,091000,838350,26200,26150,26200,26150,2
20240401,090900,786000,26200,26200,26200,26200,0
20240401,090800,786000,26200,26200,26200,26200,0
20240401,090700,786000,26200,26200,26200,26200,0
20240401,090600,786000,26200,26200,26200,26200,0
20240401,090500,786000,26200,26200,26200,26200,0
20240401,090400,786000,26200,26200,26200,26200,0
20240401,090300,786000,26200,26200,26200,26200,0
20240401,090200,786000,26200,26200,26200,26200,0
20240401,090100,786000,26200,26200,26200,26200,0
20240401,090000,786000,26200,26200,26200,26200,30