KissMeData/260870/min/candle-20240404.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240404,210800,235940250,22350,22350,22350,22350,11
20240404,210700,235940250,22350,22350,22350,22350,0
20240404,210600,235940250,22350,22350,22350,22350,0
20240404,210500,235940250,22350,22350,22350,22350,0
20240404,210400,235940250,22350,22350,22350,22350,0
20240404,210300,235940250,22350,22350,22350,22350,0
20240404,210200,235940250,22350,22350,22350,22350,0
20240404,210100,235940250,22350,22350,22350,22350,0
20240404,210000,235940250,22350,22350,22350,22350,0
20240404,205900,235940250,22350,22350,22350,22350,0
20240404,205800,235940250,22350,22350,22350,22350,0
20240404,205700,235940250,22350,22350,22350,22350,0
20240404,205600,235940250,22350,22350,22350,22350,0
20240404,205500,235940250,22350,22350,22350,22350,0
20240404,205400,235940250,22350,22350,22350,22350,0
20240404,205300,235940250,22350,22350,22350,22350,0
20240404,205200,235940250,22350,22350,22350,22350,0
20240404,205100,235940250,22350,22350,22350,22350,0
20240404,205000,235940250,22350,22350,22350,22350,0
20240404,204900,235940250,22350,22350,22350,22350,0
20240404,204800,235940250,22350,22350,22350,22350,0
20240404,204700,235940250,22350,22350,22350,22350,0
20240404,204600,235940250,22350,22350,22350,22350,0
20240404,204500,235940250,22350,22350,22350,22350,0
20240404,204400,235940250,22350,22350,22350,22350,0
20240404,204300,235940250,22350,22350,22350,22350,0
20240404,204200,235940250,22350,22350,22350,22350,0
20240404,204100,235940250,22350,22350,22350,22350,0
20240404,204000,235940250,22350,22350,22350,22350,0
20240404,203900,235940250,22350,22350,22350,22350,0
20240404,203800,235940250,22350,22350,22350,22350,11
20240404,203700,235940250,22350,22350,22350,22350,0
20240404,203600,235940250,22350,22350,22350,22350,0
20240404,203500,235940250,22350,22350,22350,22350,0
20240404,203400,235940250,22350,22350,22350,22350,0
20240404,203300,235940250,22350,22350,22350,22350,0
20240404,203200,235940250,22350,22350,22350,22350,0
20240404,203100,235940250,22350,22350,22350,22350,0
20240404,203000,235940250,22350,22350,22350,22350,0
20240404,202900,235940250,22350,22350,22350,22350,0
20240404,202800,235940250,22350,22350,22350,22350,0
20240404,202700,235940250,22350,22350,22350,22350,0
20240404,202600,235940250,22350,22350,22350,22350,0
20240404,202500,235940250,22350,22350,22350,22350,0
20240404,202400,235940250,22350,22350,22350,22350,0
20240404,202300,235940250,22350,22350,22350,22350,0
20240404,202200,235940250,22350,22350,22350,22350,0
20240404,202100,235940250,22350,22350,22350,22350,0
20240404,202000,235940250,22350,22350,22350,22350,0
20240404,201900,235940250,22350,22350,22350,22350,0
20240404,201800,235940250,22350,22350,22350,22350,0
20240404,201700,235940250,22350,22350,22350,22350,0
20240404,201600,235940250,22350,22350,22350,22350,0
20240404,201500,235940250,22350,22350,22350,22350,0
20240404,201400,235940250,22350,22350,22350,22350,0
20240404,201300,235940250,22350,22350,22350,22350,0
20240404,201200,235940250,22350,22350,22350,22350,0
20240404,201100,235940250,22350,22350,22350,22350,0
20240404,201000,235940250,22350,22350,22350,22350,0
20240404,200900,235940250,22350,22350,22350,22350,0
20240404,200800,235940250,22350,22350,22350,22350,11
20240404,200700,235940250,22350,22350,22350,22350,0
20240404,200600,235940250,22350,22350,22350,22350,0
20240404,200500,235940250,22350,22350,22350,22350,0
20240404,200400,235940250,22350,22350,22350,22350,0
20240404,200300,235940250,22350,22350,22350,22350,0
20240404,200200,235940250,22350,22350,22350,22350,0
20240404,200100,235940250,22350,22350,22350,22350,0
20240404,200000,235940250,22350,22350,22350,22350,0
20240404,195900,235940250,22350,22350,22350,22350,0
20240404,195800,235940250,22350,22350,22350,22350,0
20240404,195700,235940250,22350,22350,22350,22350,0
20240404,195600,235940250,22350,22350,22350,22350,0
20240404,195500,235940250,22350,22350,22350,22350,0
20240404,195400,235940250,22350,22350,22350,22350,0
20240404,195300,235940250,22350,22350,22350,22350,0
20240404,195200,235940250,22350,22350,22350,22350,0
20240404,195100,235940250,22350,22350,22350,22350,0
20240404,195000,235940250,22350,22350,22350,22350,0
20240404,194900,235940250,22350,22350,22350,22350,0
20240404,194800,235940250,22350,22350,22350,22350,0
20240404,194700,235940250,22350,22350,22350,22350,0
20240404,194600,235940250,22350,22350,22350,22350,0
20240404,194500,235940250,22350,22350,22350,22350,0
20240404,194400,235940250,22350,22350,22350,22350,0
20240404,194300,235940250,22350,22350,22350,22350,0
20240404,194200,235940250,22350,22350,22350,22350,0
20240404,194100,235940250,22350,22350,22350,22350,0
20240404,194000,235940250,22350,22350,22350,22350,0
20240404,193900,235940250,22350,22350,22350,22350,0
20240404,193800,235940250,22350,22350,22350,22350,11
20240404,193700,235940250,22350,22350,22350,22350,0
20240404,193600,235940250,22350,22350,22350,22350,0
20240404,193500,235940250,22350,22350,22350,22350,0
20240404,193400,235940250,22350,22350,22350,22350,0
20240404,193300,235940250,22350,22350,22350,22350,0
20240404,193200,235940250,22350,22350,22350,22350,0
20240404,193100,235940250,22350,22350,22350,22350,0
20240404,193000,235940250,22350,22350,22350,22350,0
20240404,192900,235940250,22350,22350,22350,22350,0
20240404,192800,235940250,22350,22350,22350,22350,0
20240404,192700,235940250,22350,22350,22350,22350,0
20240404,192600,235940250,22350,22350,22350,22350,0
20240404,192500,235940250,22350,22350,22350,22350,0
20240404,192400,235940250,22350,22350,22350,22350,0
20240404,192300,235940250,22350,22350,22350,22350,0
20240404,192200,235940250,22350,22350,22350,22350,0
20240404,192100,235940250,22350,22350,22350,22350,0
20240404,192000,235940250,22350,22350,22350,22350,0
20240404,191900,235940250,22350,22350,22350,22350,0
20240404,191800,235940250,22350,22350,22350,22350,0
20240404,191700,235940250,22350,22350,22350,22350,0
20240404,191600,235940250,22350,22350,22350,22350,0
20240404,191500,235940250,22350,22350,22350,22350,0
20240404,191400,235940250,22350,22350,22350,22350,0
20240404,191300,235940250,22350,22350,22350,22350,0
20240404,191200,235940250,22350,22350,22350,22350,0
20240404,191100,235940250,22350,22350,22350,22350,0
20240404,191000,235940250,22350,22350,22350,22350,0
20240404,190900,235940250,22350,22350,22350,22350,0
20240404,190800,235940250,22350,22350,22350,22350,11
20240404,190700,235940250,22350,22350,22350,22350,0
20240404,190600,235940250,22350,22350,22350,22350,0
20240404,190500,235940250,22350,22350,22350,22350,0
20240404,190400,235940250,22350,22350,22350,22350,0
20240404,190300,235940250,22350,22350,22350,22350,0
20240404,190200,235940250,22350,22350,22350,22350,0
20240404,190100,235940250,22350,22350,22350,22350,0
20240404,190000,235940250,22350,22350,22350,22350,0
20240404,185900,235940250,22350,22350,22350,22350,0
20240404,185800,235940250,22350,22350,22350,22350,0
20240404,185700,235940250,22350,22350,22350,22350,0
20240404,185600,235940250,22350,22350,22350,22350,0
20240404,185500,235940250,22350,22350,22350,22350,0
20240404,185400,235940250,22350,22350,22350,22350,0
20240404,185300,235940250,22350,22350,22350,22350,0
20240404,185200,235940250,22350,22350,22350,22350,0
20240404,185100,235940250,22350,22350,22350,22350,0
20240404,185000,235940250,22350,22350,22350,22350,0
20240404,184900,235940250,22350,22350,22350,22350,0
20240404,184800,235940250,22350,22350,22350,22350,0
20240404,184700,235940250,22350,22350,22350,22350,0
20240404,184600,235940250,22350,22350,22350,22350,0
20240404,184500,235940250,22350,22350,22350,22350,0
20240404,184400,235940250,22350,22350,22350,22350,0
20240404,184300,235940250,22350,22350,22350,22350,0
20240404,184200,235940250,22350,22350,22350,22350,0
20240404,184100,235940250,22350,22350,22350,22350,0
20240404,184000,235940250,22350,22350,22350,22350,0
20240404,183900,235940250,22350,22350,22350,22350,0
20240404,183800,235940250,22350,22350,22350,22350,11
20240404,183700,235940250,22350,22350,22350,22350,0
20240404,183600,235940250,22350,22350,22350,22350,0
20240404,183500,235940250,22350,22350,22350,22350,0
20240404,183400,235940250,22350,22350,22350,22350,0
20240404,183300,235940250,22350,22350,22350,22350,0
20240404,183200,235940250,22350,22350,22350,22350,0
20240404,183100,235940250,22350,22350,22350,22350,0
20240404,183000,235940250,22350,22350,22350,22350,0
20240404,182900,235940250,22350,22350,22350,22350,0
20240404,182800,235940250,22350,22350,22350,22350,0
20240404,182700,235940250,22350,22350,22350,22350,0
20240404,182600,235940250,22350,22350,22350,22350,0
20240404,182500,235940250,22350,22350,22350,22350,0
20240404,182400,235940250,22350,22350,22350,22350,0
20240404,182300,235940250,22350,22350,22350,22350,0
20240404,182200,235940250,22350,22350,22350,22350,0
20240404,182100,235940250,22350,22350,22350,22350,0
20240404,182000,235940250,22350,22350,22350,22350,0
20240404,181900,235940250,22350,22350,22350,22350,0
20240404,181800,235940250,22350,22350,22350,22350,0
20240404,181700,235940250,22350,22350,22350,22350,0
20240404,181600,235940250,22350,22350,22350,22350,0
20240404,181500,235940250,22350,22350,22350,22350,0
20240404,181400,235940250,22350,22350,22350,22350,0
20240404,181300,235940250,22350,22350,22350,22350,0
20240404,181200,235940250,22350,22350,22350,22350,0
20240404,181100,235940250,22350,22350,22350,22350,0
20240404,181000,235940250,22350,22350,22350,22350,0
20240404,180900,235940250,22350,22350,22350,22350,0
20240404,180800,235940250,22350,22350,22350,22350,11
20240404,180700,235940250,22350,22350,22350,22350,0
20240404,180600,235940250,22350,22350,22350,22350,0
20240404,180500,235940250,22350,22350,22350,22350,0
20240404,180400,235940250,22350,22350,22350,22350,0
20240404,180300,235940250,22350,22350,22350,22350,0
20240404,180200,235940250,22350,22350,22350,22350,0
20240404,180100,235940250,22350,22350,22350,22350,0
20240404,180000,235940250,22350,22350,22350,22350,0
20240404,175900,235940250,22350,22350,22350,22350,0
20240404,175800,235940250,22350,22350,22350,22350,0
20240404,175700,235940250,22350,22350,22350,22350,0
20240404,175600,235940250,22350,22350,22350,22350,0
20240404,175500,235940250,22350,22350,22350,22350,0
20240404,175400,235940250,22350,22350,22350,22350,0
20240404,175300,235940250,22350,22350,22350,22350,0
20240404,175200,235940250,22350,22350,22350,22350,0
20240404,175100,235940250,22350,22350,22350,22350,0
20240404,175000,235940250,22350,22350,22350,22350,0
20240404,174900,235940250,22350,22350,22350,22350,0
20240404,174800,235940250,22350,22350,22350,22350,0
20240404,174700,235940250,22350,22350,22350,22350,0
20240404,174600,235940250,22350,22350,22350,22350,0
20240404,174500,235940250,22350,22350,22350,22350,0
20240404,174400,235940250,22350,22350,22350,22350,0
20240404,174300,235940250,22350,22350,22350,22350,0
20240404,174200,235940250,22350,22350,22350,22350,0
20240404,174100,235940250,22350,22350,22350,22350,0
20240404,174000,235940250,22350,22350,22350,22350,0
20240404,173900,235940250,22350,22350,22350,22350,0
20240404,173800,235940250,22350,22350,22350,22350,11
20240404,173700,235940250,22350,22350,22350,22350,0
20240404,173600,235940250,22350,22350,22350,22350,0
20240404,173500,235940250,22350,22350,22350,22350,0
20240404,173400,235940250,22350,22350,22350,22350,0
20240404,173300,235940250,22350,22350,22350,22350,0
20240404,173200,235940250,22350,22350,22350,22350,0
20240404,173100,235940250,22350,22350,22350,22350,0
20240404,173000,235940250,22350,22350,22350,22350,0
20240404,172900,235940250,22350,22350,22350,22350,0
20240404,172800,235940250,22350,22350,22350,22350,0
20240404,172700,235940250,22350,22350,22350,22350,0
20240404,172600,235940250,22350,22350,22350,22350,0
20240404,172500,235940250,22350,22350,22350,22350,0
20240404,172400,235940250,22350,22350,22350,22350,0
20240404,172300,235940250,22350,22350,22350,22350,0
20240404,172200,235940250,22350,22350,22350,22350,0
20240404,172100,235940250,22350,22350,22350,22350,0
20240404,172000,235940250,22350,22350,22350,22350,0
20240404,171900,235940250,22350,22350,22350,22350,0
20240404,171800,235940250,22350,22350,22350,22350,0
20240404,171700,235940250,22350,22350,22350,22350,0
20240404,171600,235940250,22350,22350,22350,22350,0
20240404,171500,235940250,22350,22350,22350,22350,0
20240404,171400,235940250,22350,22350,22350,22350,0
20240404,171300,235940250,22350,22350,22350,22350,0
20240404,171200,235940250,22350,22350,22350,22350,0
20240404,171100,235940250,22350,22350,22350,22350,0
20240404,171000,235940250,22350,22350,22350,22350,0
20240404,170900,235940250,22350,22350,22350,22350,0
20240404,170800,235940250,22350,22350,22350,22350,11
20240404,170700,235940250,22350,22350,22350,22350,0
20240404,170600,235940250,22350,22350,22350,22350,0
20240404,170500,235940250,22350,22350,22350,22350,0
20240404,170400,235940250,22350,22350,22350,22350,0
20240404,170300,235940250,22350,22350,22350,22350,0
20240404,170200,235940250,22350,22350,22350,22350,0
20240404,170100,235940250,22350,22350,22350,22350,0
20240404,170000,235940250,22350,22350,22350,22350,0
20240404,165900,235940250,22350,22350,22350,22350,0
20240404,165800,235940250,22350,22350,22350,22350,0
20240404,165700,235940250,22350,22350,22350,22350,0
20240404,165600,235940250,22350,22350,22350,22350,0
20240404,165500,235940250,22350,22350,22350,22350,0
20240404,165400,235940250,22350,22350,22350,22350,0
20240404,165300,235940250,22350,22350,22350,22350,0
20240404,165200,235940250,22350,22350,22350,22350,0
20240404,165100,235940250,22350,22350,22350,22350,0
20240404,165000,235940250,22350,22350,22350,22350,0
20240404,164900,235940250,22350,22350,22350,22350,0
20240404,164800,235940250,22350,22350,22350,22350,0
20240404,164700,235940250,22350,22350,22350,22350,0
20240404,164600,235940250,22350,22350,22350,22350,0
20240404,164500,235940250,22350,22350,22350,22350,0
20240404,164400,235940250,22350,22350,22350,22350,0
20240404,164300,235940250,22350,22350,22350,22350,0
20240404,164200,235940250,22350,22350,22350,22350,0
20240404,164100,235940250,22350,22350,22350,22350,0
20240404,164000,235940250,22350,22350,22350,22350,0
20240404,163900,235940250,22350,22350,22350,22350,0
20240404,163800,235940250,22350,22350,22350,22350,11
20240404,163700,235940250,22350,22350,22350,22350,0
20240404,163600,235940250,22350,22350,22350,22350,0
20240404,163500,235940250,22350,22350,22350,22350,0
20240404,163400,235940250,22350,22350,22350,22350,0
20240404,163300,235940250,22350,22350,22350,22350,0
20240404,163200,235940250,22350,22350,22350,22350,0
20240404,163100,235940250,22350,22350,22350,22350,0
20240404,163000,235940250,22350,22350,22350,22350,0
20240404,162900,235940250,22350,22350,22350,22350,0
20240404,162800,235940250,22350,22350,22350,22350,0
20240404,162700,235940250,22350,22350,22350,22350,0
20240404,162600,235940250,22350,22350,22350,22350,0
20240404,162500,235940250,22350,22350,22350,22350,0
20240404,162400,235940250,22350,22350,22350,22350,0
20240404,162300,235940250,22350,22350,22350,22350,0
20240404,162200,235940250,22350,22350,22350,22350,0
20240404,162100,235940250,22350,22350,22350,22350,0
20240404,162000,235940250,22350,22350,22350,22350,0
20240404,161900,235940250,22350,22350,22350,22350,0
20240404,161800,235940250,22350,22350,22350,22350,0
20240404,161700,235940250,22350,22350,22350,22350,0
20240404,161600,235940250,22350,22350,22350,22350,0
20240404,161500,235940250,22350,22350,22350,22350,0
20240404,161400,235940250,22350,22350,22350,22350,0
20240404,161300,235940250,22350,22350,22350,22350,0
20240404,161200,235940250,22350,22350,22350,22350,0
20240404,161100,235940250,22350,22350,22350,22350,0
20240404,161000,235940250,22350,22350,22350,22350,0
20240404,160900,235940250,22350,22350,22350,22350,0
20240404,160800,235940250,22350,22350,22350,22350,11
20240404,160700,235940250,22350,22350,22350,22350,0
20240404,160600,235940250,22350,22350,22350,22350,0
20240404,160500,235940250,22350,22350,22350,22350,0
20240404,160400,235940250,22350,22350,22350,22350,0
20240404,160300,235940250,22350,22350,22350,22350,0
20240404,160200,235940250,22350,22350,22350,22350,0
20240404,160100,235940250,22350,22350,22350,22350,0
20240404,160000,235940250,22350,22350,22350,22350,0
20240404,155900,235940250,22350,22350,22350,22350,0
20240404,155800,235940250,22350,22350,22350,22350,0
20240404,155700,235940250,22350,22350,22350,22350,0
20240404,155600,235940250,22350,22350,22350,22350,0
20240404,155500,235940250,22350,22350,22350,22350,0
20240404,155400,235940250,22350,22350,22350,22350,0
20240404,155300,235940250,22350,22350,22350,22350,0
20240404,155200,235940250,22350,22350,22350,22350,0
20240404,155100,235940250,22350,22350,22350,22350,0
20240404,155000,235940250,22350,22350,22350,22350,0
20240404,154900,235940250,22350,22350,22350,22350,0
20240404,154800,235940250,22350,22350,22350,22350,0
20240404,154700,235940250,22350,22350,22350,22350,0
20240404,154600,235940250,22350,22350,22350,22350,0
20240404,154500,235940250,22350,22350,22350,22350,0
20240404,154400,235940250,22350,22350,22350,22350,0
20240404,154300,235940250,22350,22350,22350,22350,0
20240404,154200,235940250,22350,22350,22350,22350,0
20240404,154100,235940250,22350,22350,22350,22350,0
20240404,154000,235940250,22350,22350,22350,22350,0
20240404,153900,235940250,22350,22350,22350,22350,0
20240404,153800,235940250,22350,22350,22350,22350,11
20240404,153700,235940250,22350,22350,22350,22350,0
20240404,153600,235940250,22350,22350,22350,22350,0
20240404,153500,235940250,22350,22350,22350,22350,0
20240404,153400,235940250,22350,22350,22350,22350,0
20240404,153300,235940250,22350,22350,22350,22350,0
20240404,153200,235940250,22350,22350,22350,22350,0
20240404,153100,235940250,22350,22350,22350,22350,0
20240404,153000,235940250,22350,22350,22350,22350,0
20240404,152900,235940250,22350,22350,22350,22350,0
20240404,152800,235940250,22350,22350,22350,22350,0
20240404,152700,235940250,22350,22350,22350,22350,0
20240404,152600,235940250,22350,22350,22350,22350,0
20240404,152500,235940250,22350,22350,22350,22350,0
20240404,152400,235940250,22350,22350,22350,22350,0
20240404,152300,235940250,22350,22350,22350,22350,0
20240404,152200,235940250,22350,22350,22350,22350,0
20240404,152100,235940250,22350,22350,22350,22350,0
20240404,152000,235940250,22350,22350,22350,22350,0
20240404,151900,235940250,22350,22350,22350,22350,0
20240404,151800,235940250,22350,22350,22350,22350,0
20240404,151700,235940250,22350,22350,22350,22350,0
20240404,151600,235940250,22350,22350,22350,22350,0
20240404,151500,235940250,22350,22350,22350,22350,0
20240404,151400,235940250,22350,22350,22350,22350,0
20240404,151300,235940250,22350,22350,22350,22350,0
20240404,151200,235940250,22350,22350,22350,22350,0
20240404,151100,235940250,22350,22350,22350,22350,0
20240404,151000,235940250,22350,22350,22350,22350,0
20240404,150900,235940250,22350,22350,22350,22350,11
20240404,150800,235694400,22400,22400,22400,22400,0
20240404,150700,235694400,22400,22400,22400,22400,1
20240404,150600,235672000,22400,22400,22400,22400,0
20240404,150500,235672000,22400,22400,22400,22400,971
20240404,150400,213921600,22450,22450,22450,22450,0
20240404,150300,213921600,22450,22450,22450,22450,0
20240404,150200,213921600,22450,22450,22450,22450,3
20240404,150100,213854250,22450,22400,22450,22400,35
20240404,150000,213070200,22400,22400,22400,22400,0
20240404,145900,213070200,22400,22400,22400,22400,0
20240404,145800,213070200,22400,22400,22400,22400,5
20240404,145700,212958200,22350,22350,22350,22350,0
20240404,145600,212958200,22350,22350,22350,22350,0
20240404,145500,212958200,22350,22350,22350,22350,0
20240404,145400,212958200,22350,22350,22350,22350,0
20240404,145300,212958200,22350,22350,22350,22350,1
20240404,145200,212935850,22400,22400,22400,22400,0
20240404,145100,212935850,22400,22400,22400,22400,0
20240404,145000,212935850,22400,22400,22400,22400,0
20240404,144900,212935850,22400,22400,22400,22400,0
20240404,144800,212935850,22400,22400,22400,22400,0
20240404,144700,212935850,22400,22400,22400,22400,0
20240404,144600,212935850,22400,22400,22400,22400,3
20240404,144500,212868650,22400,22400,22400,22400,0
20240404,144400,212868650,22400,22400,22400,22400,0
20240404,144300,212868650,22400,22400,22400,22400,0
20240404,144200,212868650,22400,22400,22400,22400,0
20240404,144100,212868650,22400,22400,22400,22400,0
20240404,144000,212868650,22400,22400,22400,22400,3
20240404,143900,212801450,22400,22400,22400,22400,0
20240404,143800,212801450,22400,22400,22400,22400,3
20240404,143700,212734250,22400,22400,22400,22400,1
20240404,143600,212711850,22350,22350,22350,22350,2
20240404,143500,212667150,22400,22400,22400,22400,0
20240404,143400,212667150,22400,22350,22400,22350,18
20240404,143300,212264700,22350,22350,22350,22350,0
20240404,143200,212264700,22350,22350,22350,22350,35
20240404,143100,211482450,22400,22350,22400,22350,35
20240404,143000,210700150,22300,22350,22350,22300,8
20240404,142900,210521500,22350,22300,22350,22300,38
20240404,142800,209674050,22300,22300,22300,22300,0
20240404,142700,209674050,22300,22300,22300,22300,0
20240404,142600,209674050,22300,22300,22300,22300,0
20240404,142500,209674050,22300,22300,22300,22300,0
20240404,142400,209674050,22300,22300,22300,22300,0
20240404,142300,209674050,22300,22300,22300,22300,0
20240404,142200,209674050,22300,22300,22300,22300,0
20240404,142100,209674050,22300,22300,22300,22300,1
20240404,142000,209651750,22300,22300,22300,22300,0
20240404,141900,209651750,22300,22300,22300,22300,0
20240404,141800,209651750,22300,22300,22300,22300,0
20240404,141700,209651750,22300,22300,22300,22300,0
20240404,141600,209651750,22300,22300,22300,22300,0
20240404,141500,209651750,22300,22250,22300,22250,108
20240404,141400,207248700,22250,22250,22250,22250,0
20240404,141300,207248700,22250,22250,22250,22250,0
20240404,141200,207248700,22250,22250,22250,22250,0
20240404,141100,207248700,22250,22250,22300,22250,39
20240404,141000,206380850,22250,22250,22250,22250,0
20240404,140900,206380850,22250,22250,22250,22250,0
20240404,140800,206380850,22250,22250,22250,22250,1
20240404,140700,206358600,22250,22250,22250,22250,4
20240404,140600,206269600,22250,22250,22250,22250,0
20240404,140500,206269600,22250,22250,22250,22250,0
20240404,140400,206269600,22250,22250,22250,22250,0
20240404,140300,206269600,22250,22250,22250,22250,0
20240404,140200,206269600,22250,22250,22250,22250,0
20240404,140100,206269600,22250,22250,22250,22250,0
20240404,140000,206269600,22250,22250,22250,22250,0
20240404,135900,206269600,22250,22250,22250,22250,0
20240404,135800,206269600,22250,22250,22250,22250,0
20240404,135700,206269600,22250,22250,22250,22250,0
20240404,135600,206269600,22250,22250,22250,22250,0
20240404,135500,206269600,22250,22250,22250,22250,0
20240404,135400,206269600,22250,22250,22250,22250,3
20240404,135300,206202850,22250,22200,22250,22200,27
20240404,135200,205603350,22200,22200,22200,22200,46
20240404,135100,204582150,22200,22200,22200,22200,0
20240404,135000,204582150,22200,22200,22200,22200,0
20240404,134900,204582150,22200,22200,22200,22200,0
20240404,134800,204582150,22200,22200,22200,22200,1
20240404,134700,204559950,22250,22250,22250,22250,0
20240404,134600,204559950,22250,22250,22250,22250,0
20240404,134500,204559950,22250,22250,22250,22250,0
20240404,134400,204559950,22250,22250,22250,22250,0
20240404,134300,204559950,22250,22250,22250,22250,0
20240404,134200,204559950,22250,22250,22250,22250,0
20240404,134100,204559950,22250,22250,22250,22250,0
20240404,134000,204559950,22250,22250,22250,22250,80
20240404,133900,202779950,22200,22200,22200,22200,0
20240404,133800,202779950,22200,22200,22200,22200,0
20240404,133700,202779950,22200,22200,22200,22200,0
20240404,133600,202779950,22200,22200,22200,22200,1
20240404,133500,202757750,22250,22250,22250,22250,0
20240404,133400,202757750,22250,22250,22250,22250,0
20240404,133300,202757750,22250,22250,22250,22250,0
20240404,133200,202757750,22250,22250,22250,22250,1
20240404,133100,202735500,22200,22200,22200,22200,39
20240404,133000,201869700,22200,22200,22200,22200,0
20240404,132900,201869700,22200,22200,22200,22200,0
20240404,132800,201869700,22200,22200,22200,22200,0
20240404,132700,201869700,22200,22250,22250,22200,2
20240404,132600,201825250,22200,22200,22200,22200,76
20240404,132500,200138050,22200,22200,22200,22200,0
20240404,132400,200138050,22200,22200,22200,22200,0
20240404,132300,200138050,22200,22200,22200,22200,0
20240404,132200,200138050,22200,22200,22200,22200,1
20240404,132100,200115850,22150,22150,22150,22150,0
20240404,132000,200115850,22150,22150,22150,22150,29
20240404,131900,199473500,22150,22150,22150,22150,0
20240404,131800,199473500,22150,22150,22150,22150,0
20240404,131700,199473500,22150,22150,22150,22150,32
20240404,131600,198764700,22150,22150,22150,22150,1
20240404,131500,198742550,22000,22100,22100,22000,199
20240404,131400,194362050,22200,22200,22200,22200,0
20240404,131300,194362050,22200,22200,22200,22200,1
20240404,131200,194339850,22200,22200,22200,22200,0
20240404,131100,194339850,22200,22200,22200,22200,0
20240404,131000,194339850,22200,22200,22200,22200,0
20240404,130900,194339850,22200,22200,22200,22200,0
20240404,130800,194339850,22200,22200,22200,22200,0
20240404,130700,194339850,22200,22200,22200,22200,13
20240404,130600,194051250,22200,22200,22200,22200,0
20240404,130500,194051250,22200,22200,22200,22200,0
20240404,130400,194051250,22200,22200,22200,22200,0
20240404,130300,194051250,22200,22200,22200,22200,35
20240404,130200,193274250,22200,22200,22200,22200,0
20240404,130100,193274250,22200,22200,22200,22200,0
20240404,130000,193274250,22200,22200,22200,22200,0
20240404,125900,193274250,22200,22200,22200,22200,0
20240404,125800,193274250,22200,22200,22200,22200,0
20240404,125700,193274250,22200,22200,22200,22200,0
20240404,125600,193274250,22200,22200,22200,22200,0
20240404,125500,193274250,22200,22200,22200,22200,0
20240404,125400,193274250,22200,22200,22200,22200,3
20240404,125300,193207650,22150,22150,22150,22150,0
20240404,125200,193207650,22150,22200,22200,22150,33
20240404,125100,192476650,22150,22150,22150,22150,98
20240404,125000,190305950,22150,22150,22150,22150,0
20240404,124900,190305950,22150,22150,22150,22150,1
20240404,124800,190283800,22100,22100,22100,22100,100
20240404,124700,188073800,22150,22150,22150,22150,0
20240404,124600,188073800,22150,22150,22150,22150,1
20240404,124500,188051650,21950,21950,21950,21950,0
20240404,124400,188051650,21950,21950,21950,21950,0
20240404,124300,188051650,21950,21950,21950,21950,0
20240404,124200,188051650,21950,21950,21950,21950,0
20240404,124100,188051650,21950,21950,21950,21950,0
20240404,124000,188051650,21950,21950,21950,21950,136
20240404,123900,185066450,21950,21950,21950,21900,190
20240404,123800,180897450,21950,21950,21950,21950,25
20240404,123700,180348700,21950,21950,21950,21950,10
20240404,123600,180129200,21950,21900,21950,21900,103
20240404,123500,177870950,21950,21950,21950,21950,0
20240404,123400,177870950,21950,21950,21950,21950,29
20240404,123300,177234400,21950,21950,21950,21950,21
20240404,123200,176773450,21950,21950,21950,21950,10
20240404,123100,176553950,21950,21950,21950,21950,52
20240404,123000,175412550,21950,21950,21950,21950,0
20240404,122900,175412550,21950,21950,21950,21950,66
20240404,122800,173963850,21950,21950,21950,21950,15
20240404,122700,173634600,21900,21950,21950,21900,102
20240404,122600,171400700,21950,21950,21950,21950,12
20240404,122500,171137300,21950,21950,21950,21950,2
20240404,122400,171093400,21950,21950,21950,21950,0
20240404,122300,171093400,21950,22000,22000,21950,209
20240404,122200,166505200,22000,22000,22000,22000,94
20240404,122100,164437200,22000,22100,22100,22000,1906
20240404,122000,122467950,22100,22100,22100,22100,0
20240404,121900,122467950,22100,22300,22300,22100,322
20240404,121800,115346950,22300,22300,22300,22300,0
20240404,121700,115346950,22300,22300,22300,22300,1
20240404,121600,115324650,22400,22400,22400,22400,0
20240404,121500,115324650,22400,22400,22400,22400,0
20240404,121400,115324650,22400,22400,22400,22400,0
20240404,121300,115324650,22400,22400,22400,22400,0
20240404,121200,115324650,22400,22400,22400,22400,0
20240404,121100,115324650,22400,22400,22400,22400,0
20240404,121000,115324650,22400,22400,22400,22400,0
20240404,120900,115324650,22400,22400,22400,22400,1
20240404,120800,115302250,22400,22400,22400,22400,80
20240404,120700,113510250,22400,22400,22400,22400,0
20240404,120600,113510250,22400,22400,22400,22400,1
20240404,120500,113487850,22400,22400,22400,22400,0
20240404,120400,113487850,22400,22400,22400,22400,1
20240404,120300,113465450,22350,22350,22350,22350,0
20240404,120200,113465450,22350,22350,22350,22350,0
20240404,120100,113465450,22350,22350,22350,22350,0
20240404,120000,113465450,22350,22350,22350,22350,0
20240404,115900,113465450,22350,22350,22350,22350,70
20240404,115800,111900950,22350,22350,22350,22350,0
20240404,115700,111900950,22350,22350,22350,22350,0
20240404,115600,111900950,22350,22300,22350,22300,25
20240404,115500,111343400,22100,22100,22100,22100,100
20240404,115400,109133400,22100,22100,22100,22100,0
20240404,115300,109133400,22100,22100,22100,22100,20
20240404,115200,108691400,22100,22200,22200,22100,188
20240404,115100,104526150,22400,22400,22400,22400,0
20240404,115000,104526150,22400,22400,22400,22400,0
20240404,114900,104526150,22400,22400,22400,22400,0
20240404,114800,104526150,22400,22400,22400,22400,0
20240404,114700,104526150,22400,22400,22400,22400,0
20240404,114600,104526150,22400,22400,22400,22400,0
20240404,114500,104526150,22400,22400,22400,22400,0
20240404,114400,104526150,22400,22400,22400,22400,0
20240404,114300,104526150,22400,22400,22400,22400,8
20240404,114200,104346950,22400,22400,22400,22400,0
20240404,114100,104346950,22400,22400,22400,22400,0
20240404,114000,104346950,22400,22400,22400,22400,0
20240404,113900,104346950,22400,22400,22400,22400,1
20240404,113800,104324550,22350,22350,22350,22350,0
20240404,113700,104324550,22350,22350,22350,22350,0
20240404,113600,104324550,22350,22350,22350,22350,9
20240404,113500,104123400,22350,22350,22350,22350,0
20240404,113400,104123400,22350,22350,22350,22350,0
20240404,113300,104123400,22350,22350,22350,22350,0
20240404,113200,104123400,22350,22350,22350,22350,1
20240404,113100,104101050,22100,22100,22100,22100,0
20240404,113000,104101050,22100,22100,22100,22100,0
20240404,112900,104101050,22100,22100,22100,22100,0
20240404,112800,104101050,22100,22100,22100,22100,0
20240404,112700,104101050,22100,22100,22100,22100,0
20240404,112600,104101050,22100,22100,22100,22100,131
20240404,112500,101205950,22150,22200,22200,22150,289
20240404,112400,94801500,22400,22400,22400,22400,0
20240404,112300,94801500,22400,22400,22400,22400,0
20240404,112200,94801500,22400,22400,22400,22400,0
20240404,112100,94801500,22400,22400,22400,22400,0
20240404,112000,94801500,22400,22400,22400,22400,0
20240404,111900,94801500,22400,22400,22400,22400,0
20240404,111800,94801500,22400,22400,22400,22400,0
20240404,111700,94801500,22400,22400,22400,22400,1
20240404,111600,94779100,22200,22250,22250,22200,23
20240404,111500,94268050,22300,22300,22300,22300,0
20240404,111400,94268050,22300,22300,22300,22300,12
20240404,111300,94000450,22400,22400,22400,22400,6
20240404,111200,93866050,22400,22400,22400,22400,99
20240404,111100,91648450,22450,22450,22450,22450,0
20240404,111000,91648450,22450,22450,22450,22450,0
20240404,110900,91648450,22450,22450,22450,22450,0
20240404,110800,91648450,22450,22450,22450,22450,0
20240404,110700,91648450,22450,22450,22450,22450,0
20240404,110600,91648450,22450,22450,22450,22450,0
20240404,110500,91648450,22450,22450,22450,22450,0
20240404,110400,91648450,22450,22450,22450,22450,1
20240404,110300,91626000,22450,22450,22450,22450,38
20240404,110200,90772900,22450,22450,22450,22450,0
20240404,110100,90772900,22450,22450,22450,22450,0
20240404,110000,90772900,22450,22450,22450,22450,0
20240404,105900,90772900,22450,22450,22450,22450,0
20240404,105800,90772900,22450,22200,22450,22200,125
20240404,105700,87997650,22200,22300,22300,22200,376
20240404,105600,79647650,22450,22450,22450,22450,0
20240404,105500,79647650,22450,22450,22450,22450,0
20240404,105400,79647650,22450,22450,22450,22450,0
20240404,105300,79647650,22450,22450,22450,22450,0
20240404,105200,79647650,22450,22450,22450,22450,0
20240404,105100,79647650,22450,22450,22450,22450,9
20240404,105000,79445600,22450,22450,22450,22450,0
20240404,104900,79445600,22450,22450,22450,22400,15
20240404,104800,79109350,22500,22500,22500,22500,0
20240404,104700,79109350,22500,22500,22500,22500,0
20240404,104600,79109350,22500,22500,22500,22500,19
20240404,104500,78681850,22500,22500,22500,22500,0
20240404,104400,78681850,22500,22300,22500,22300,39
20240404,104300,77811500,22300,22300,22300,22300,0
20240404,104200,77811500,22300,22400,22400,22300,165
20240404,104100,74129400,22500,22500,22500,22500,0
20240404,104000,74129400,22500,22500,22500,22500,0
20240404,103900,74129400,22500,22500,22500,22500,0
20240404,103800,74129400,22500,22500,22500,22500,0
20240404,103700,74129400,22500,22500,22500,22500,0
20240404,103600,74129400,22500,22500,22500,22500,0
20240404,103500,74129400,22500,22500,22500,22500,0
20240404,103400,74129400,22500,22500,22500,22500,0
20240404,103300,74129400,22500,22500,22500,22500,0
20240404,103200,74129400,22500,22500,22500,22500,0
20240404,103100,74129400,22500,22500,22500,22500,0
20240404,103000,74129400,22500,22500,22500,22500,0
20240404,102900,74129400,22500,22500,22500,22500,0
20240404,102800,74129400,22500,22500,22500,22500,0
20240404,102700,74129400,22500,22500,22500,22500,0
20240404,102600,74129400,22500,22500,22500,22500,0
20240404,102500,74129400,22500,22500,22500,22500,0
20240404,102400,74129400,22500,22500,22500,22500,0
20240404,102300,74129400,22500,22500,22500,22500,0
20240404,102200,74129400,22500,22500,22500,22500,0
20240404,102100,74129400,22500,22500,22500,22500,0
20240404,102000,74129400,22500,22500,22500,22500,0
20240404,101900,74129400,22500,22500,22500,22500,0
20240404,101800,74129400,22500,22500,22500,22500,0
20240404,101700,74129400,22500,22500,22500,22500,0
20240404,101600,74129400,22500,22450,22500,22100,501
20240404,101500,62989600,22500,22500,22500,22500,10
20240404,101400,62764600,22500,22500,22500,22500,5
20240404,101300,62652100,22500,22500,22500,22500,2
20240404,101200,62607100,22500,22500,22500,22500,0
20240404,101100,62607100,22500,22500,22500,22500,0
20240404,101000,62607100,22500,22350,22500,22350,3
20240404,100900,62539900,22500,22500,22500,22500,0
20240404,100800,62539900,22500,22500,22500,22500,51
20240404,100700,61392400,22300,22300,22300,22300,0
20240404,100600,61392400,22300,22300,22300,22300,0
20240404,100500,61392400,22300,22300,22300,22300,1
20240404,100400,61370100,22400,22400,22400,22400,0
20240404,100300,61370100,22400,22400,22400,22400,0
20240404,100200,61370100,22400,22350,22400,22350,78
20240404,100100,59623100,22350,22350,22350,22350,0
20240404,100000,59623100,22350,22350,22350,22350,1
20240404,095900,59600750,22400,22400,22400,22400,0
20240404,095800,59600750,22400,22400,22400,22400,0
20240404,095700,59600750,22400,22350,22400,22350,20
20240404,095600,59153700,22350,22350,22350,22350,40
20240404,095500,58259700,22350,22300,22350,22300,51
20240404,095400,57122350,22300,22250,22300,22250,49
20240404,095300,56030850,22250,22250,22250,22200,112
20240404,095200,53541450,22250,22250,22250,22250,65
20240404,095100,52095200,22200,22200,22200,22200,70
20240404,095000,50541200,22200,22200,22200,22200,0
20240404,094900,50541200,22200,22200,22200,22200,0
20240404,094800,50541200,22200,22200,22200,22200,10
20240404,094700,50319200,22250,22250,22250,22250,0
20240404,094600,50319200,22250,22250,22250,22250,8
20240404,094500,50141200,22250,22250,22250,22250,3
20240404,094400,50074450,22250,22250,22250,22250,9
20240404,094300,49874200,22200,22250,22250,22200,109
20240404,094200,47453900,22200,22200,22250,22200,336
20240404,094100,39993700,22200,22200,22200,22200,0
20240404,094000,39993700,22200,22200,22200,22200,0
20240404,093900,39993700,22200,22150,22200,22150,65
20240404,093800,38552950,22100,22150,22150,22100,21
20240404,093700,38088100,22100,22100,22100,22100,5
20240404,093600,37977600,22150,22150,22150,22150,20
20240404,093500,37534600,22000,22150,22150,22000,646
20240404,093400,23269650,22200,22200,22200,22200,108
20240404,093300,20872050,22200,22200,22200,22200,9
20240404,093200,20672250,22200,22200,22200,22200,0
20240404,093100,20672250,22200,22200,22200,22150,31
20240404,093000,19985450,22200,22200,22200,22200,155
20240404,092900,16544450,22200,22200,22200,22200,11
20240404,092800,16300250,22200,22200,22200,22200,135
20240404,092700,13303250,22250,22250,22250,22250,23
20240404,092600,12791500,22250,22250,22250,22250,12
20240404,092500,12524500,22250,22500,22500,22250,500
20240404,092400,1378000,22550,22550,22550,22550,7
20240404,092300,1220150,22550,22550,22550,22550,0
20240404,092200,1220150,22550,22550,22550,22550,5
20240404,092100,1107400,22600,22600,22600,22600,0
20240404,092000,1107400,22600,22600,22600,22600,0
20240404,091900,1107400,22600,22600,22600,22600,0
20240404,091800,1107400,22600,22600,22600,22600,0
20240404,091700,1107400,22600,22600,22600,22600,0
20240404,091600,1107400,22600,22600,22600,22600,0
20240404,091500,1107400,22600,22600,22600,22600,0
20240404,091400,1107400,22600,22600,22600,22600,20
20240404,091300,655400,22600,22600,22600,22600,0
20240404,091200,655400,22600,22600,22600,22600,4
20240404,091100,565000,22600,22600,22600,22600,0
20240404,091000,565000,22600,22600,22600,22600,0
20240404,090900,565000,22600,22600,22600,22600,2
20240404,090800,519800,22600,22600,22600,22600,10
20240404,090700,293800,22600,22600,22600,22600,0
20240404,090600,293800,22600,22600,22600,22600,1
20240404,090500,271200,22600,22600,22600,22600,1
20240404,090400,248600,22600,22600,22600,22600,0
20240404,090300,248600,22600,22600,22600,22600,0
20240404,090200,248600,22600,22600,22600,22600,0
20240404,090100,248600,22600,22600,22600,22600,0
20240404,090000,248600,22600,22600,22600,22600,11