KissMeData/300080/min/candle-20240408.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240408,203600,865781400,25000,25000,25000,25000,932
20240408,203500,865781400,25000,25000,25000,25000,0
20240408,203400,865781400,25000,25000,25000,25000,0
20240408,203300,865781400,25000,25000,25000,25000,0
20240408,203200,865781400,25000,25000,25000,25000,0
20240408,203100,865781400,25000,25000,25000,25000,0
20240408,203000,865781400,25000,25000,25000,25000,0
20240408,202900,865781400,25000,25000,25000,25000,0
20240408,202800,865781400,25000,25000,25000,25000,0
20240408,202700,865781400,25000,25000,25000,25000,0
20240408,202600,865781400,25000,25000,25000,25000,0
20240408,202500,865781400,25000,25000,25000,25000,0
20240408,202400,865781400,25000,25000,25000,25000,0
20240408,202300,865781400,25000,25000,25000,25000,0
20240408,202200,865781400,25000,25000,25000,25000,0
20240408,202100,865781400,25000,25000,25000,25000,0
20240408,202000,865781400,25000,25000,25000,25000,0
20240408,201900,865781400,25000,25000,25000,25000,0
20240408,201800,865781400,25000,25000,25000,25000,0
20240408,201700,865781400,25000,25000,25000,25000,0
20240408,201600,865781400,25000,25000,25000,25000,0
20240408,201500,865781400,25000,25000,25000,25000,0
20240408,201400,865781400,25000,25000,25000,25000,0
20240408,201300,865781400,25000,25000,25000,25000,0
20240408,201200,865781400,25000,25000,25000,25000,0
20240408,201100,865781400,25000,25000,25000,25000,0
20240408,201000,865781400,25000,25000,25000,25000,0
20240408,200900,865781400,25000,25000,25000,25000,0
20240408,200800,865781400,25000,25000,25000,25000,0
20240408,200700,865781400,25000,25000,25000,25000,0
20240408,200600,865781400,25000,25000,25000,25000,932
20240408,200500,865781400,25000,25000,25000,25000,0
20240408,200400,865781400,25000,25000,25000,25000,0
20240408,200300,865781400,25000,25000,25000,25000,0
20240408,200200,865781400,25000,25000,25000,25000,0
20240408,200100,865781400,25000,25000,25000,25000,0
20240408,200000,865781400,25000,25000,25000,25000,0
20240408,195900,865781400,25000,25000,25000,25000,0
20240408,195800,865781400,25000,25000,25000,25000,0
20240408,195700,865781400,25000,25000,25000,25000,0
20240408,195600,865781400,25000,25000,25000,25000,0
20240408,195500,865781400,25000,25000,25000,25000,0
20240408,195400,865781400,25000,25000,25000,25000,0
20240408,195300,865781400,25000,25000,25000,25000,0
20240408,195200,865781400,25000,25000,25000,25000,0
20240408,195100,865781400,25000,25000,25000,25000,0
20240408,195000,865781400,25000,25000,25000,25000,0
20240408,194900,865781400,25000,25000,25000,25000,0
20240408,194800,865781400,25000,25000,25000,25000,0
20240408,194700,865781400,25000,25000,25000,25000,0
20240408,194600,865781400,25000,25000,25000,25000,0
20240408,194500,865781400,25000,25000,25000,25000,0
20240408,194400,865781400,25000,25000,25000,25000,0
20240408,194300,865781400,25000,25000,25000,25000,0
20240408,194200,865781400,25000,25000,25000,25000,0
20240408,194100,865781400,25000,25000,25000,25000,0
20240408,194000,865781400,25000,25000,25000,25000,0
20240408,193900,865781400,25000,25000,25000,25000,0
20240408,193800,865781400,25000,25000,25000,25000,0
20240408,193700,865781400,25000,25000,25000,25000,0
20240408,193600,865781400,25000,25000,25000,25000,932
20240408,193500,865781400,25000,25000,25000,25000,0
20240408,193400,865781400,25000,25000,25000,25000,0
20240408,193300,865781400,25000,25000,25000,25000,0
20240408,193200,865781400,25000,25000,25000,25000,0
20240408,193100,865781400,25000,25000,25000,25000,0
20240408,193000,865781400,25000,25000,25000,25000,0
20240408,192900,865781400,25000,25000,25000,25000,0
20240408,192800,865781400,25000,25000,25000,25000,0
20240408,192700,865781400,25000,25000,25000,25000,0
20240408,192600,865781400,25000,25000,25000,25000,0
20240408,192500,865781400,25000,25000,25000,25000,0
20240408,192400,865781400,25000,25000,25000,25000,0
20240408,192300,865781400,25000,25000,25000,25000,0
20240408,192200,865781400,25000,25000,25000,25000,0
20240408,192100,865781400,25000,25000,25000,25000,0
20240408,192000,865781400,25000,25000,25000,25000,0
20240408,191900,865781400,25000,25000,25000,25000,0
20240408,191800,865781400,25000,25000,25000,25000,0
20240408,191700,865781400,25000,25000,25000,25000,0
20240408,191600,865781400,25000,25000,25000,25000,0
20240408,191500,865781400,25000,25000,25000,25000,0
20240408,191400,865781400,25000,25000,25000,25000,0
20240408,191300,865781400,25000,25000,25000,25000,0
20240408,191200,865781400,25000,25000,25000,25000,0
20240408,191100,865781400,25000,25000,25000,25000,0
20240408,191000,865781400,25000,25000,25000,25000,0
20240408,190900,865781400,25000,25000,25000,25000,0
20240408,190800,865781400,25000,25000,25000,25000,0
20240408,190700,865781400,25000,25000,25000,25000,0
20240408,190600,865781400,25000,25000,25000,25000,932
20240408,190500,865781400,25000,25000,25000,25000,0
20240408,190400,865781400,25000,25000,25000,25000,0
20240408,190300,865781400,25000,25000,25000,25000,0
20240408,190200,865781400,25000,25000,25000,25000,0
20240408,190100,865781400,25000,25000,25000,25000,0
20240408,190000,865781400,25000,25000,25000,25000,0
20240408,185900,865781400,25000,25000,25000,25000,0
20240408,185800,865781400,25000,25000,25000,25000,0
20240408,185700,865781400,25000,25000,25000,25000,0
20240408,185600,865781400,25000,25000,25000,25000,0
20240408,185500,865781400,25000,25000,25000,25000,0
20240408,185400,865781400,25000,25000,25000,25000,0
20240408,185300,865781400,25000,25000,25000,25000,0
20240408,185200,865781400,25000,25000,25000,25000,0
20240408,185100,865781400,25000,25000,25000,25000,0
20240408,185000,865781400,25000,25000,25000,25000,0
20240408,184900,865781400,25000,25000,25000,25000,0
20240408,184800,865781400,25000,25000,25000,25000,0
20240408,184700,865781400,25000,25000,25000,25000,0
20240408,184600,865781400,25000,25000,25000,25000,0
20240408,184500,865781400,25000,25000,25000,25000,0
20240408,184400,865781400,25000,25000,25000,25000,0
20240408,184300,865781400,25000,25000,25000,25000,0
20240408,184200,865781400,25000,25000,25000,25000,0
20240408,184100,865781400,25000,25000,25000,25000,0
20240408,184000,865781400,25000,25000,25000,25000,0
20240408,183900,865781400,25000,25000,25000,25000,0
20240408,183800,865781400,25000,25000,25000,25000,0
20240408,183700,865781400,25000,25000,25000,25000,0
20240408,183600,865781400,25000,25000,25000,25000,932
20240408,183500,865781400,25000,25000,25000,25000,0
20240408,183400,865781400,25000,25000,25000,25000,0
20240408,183300,865781400,25000,25000,25000,25000,0
20240408,183200,865781400,25000,25000,25000,25000,0
20240408,183100,865781400,25000,25000,25000,25000,0
20240408,183000,865781400,25000,25000,25000,25000,0
20240408,182900,865781400,25000,25000,25000,25000,0
20240408,182800,865781400,25000,25000,25000,25000,0
20240408,182700,865781400,25000,25000,25000,25000,0
20240408,182600,865781400,25000,25000,25000,25000,0
20240408,182500,865781400,25000,25000,25000,25000,0
20240408,182400,865781400,25000,25000,25000,25000,0
20240408,182300,865781400,25000,25000,25000,25000,0
20240408,182200,865781400,25000,25000,25000,25000,0
20240408,182100,865781400,25000,25000,25000,25000,0
20240408,182000,865781400,25000,25000,25000,25000,0
20240408,181900,865781400,25000,25000,25000,25000,0
20240408,181800,865781400,25000,25000,25000,25000,0
20240408,181700,865781400,25000,25000,25000,25000,0
20240408,181600,865781400,25000,25000,25000,25000,0
20240408,181500,865781400,25000,25000,25000,25000,0
20240408,181400,865781400,25000,25000,25000,25000,0
20240408,181300,865781400,25000,25000,25000,25000,0
20240408,181200,865781400,25000,25000,25000,25000,0
20240408,181100,865781400,25000,25000,25000,25000,0
20240408,181000,865781400,25000,25000,25000,25000,0
20240408,180900,865781400,25000,25000,25000,25000,0
20240408,180800,865781400,25000,25000,25000,25000,0
20240408,180700,865781400,25000,25000,25000,25000,0
20240408,180600,865781400,25000,25000,25000,25000,932
20240408,180500,865781400,25000,25000,25000,25000,0
20240408,180400,865781400,25000,25000,25000,25000,0
20240408,180300,865781400,25000,25000,25000,25000,0
20240408,180200,865781400,25000,25000,25000,25000,0
20240408,180100,865781400,25000,25000,25000,25000,0
20240408,180000,865781400,25000,25000,25000,25000,0
20240408,175900,865781400,25000,25000,25000,25000,0
20240408,175800,865781400,25000,25000,25000,25000,0
20240408,175700,865781400,25000,25000,25000,25000,0
20240408,175600,865781400,25000,25000,25000,25000,0
20240408,175500,865781400,25000,25000,25000,25000,0
20240408,175400,865781400,25000,25000,25000,25000,0
20240408,175300,865781400,25000,25000,25000,25000,0
20240408,175200,865781400,25000,25000,25000,25000,0
20240408,175100,865781400,25000,25000,25000,25000,0
20240408,175000,865781400,25000,25000,25000,25000,0
20240408,174900,865781400,25000,25000,25000,25000,0
20240408,174800,865781400,25000,25000,25000,25000,0
20240408,174700,865781400,25000,25000,25000,25000,0
20240408,174600,865781400,25000,25000,25000,25000,0
20240408,174500,865781400,25000,25000,25000,25000,0
20240408,174400,865781400,25000,25000,25000,25000,0
20240408,174300,865781400,25000,25000,25000,25000,0
20240408,174200,865781400,25000,25000,25000,25000,0
20240408,174100,865781400,25000,25000,25000,25000,0
20240408,174000,865781400,25000,25000,25000,25000,0
20240408,173900,865781400,25000,25000,25000,25000,0
20240408,173800,865781400,25000,25000,25000,25000,0
20240408,173700,865781400,25000,25000,25000,25000,0
20240408,173600,865781400,25000,25000,25000,25000,932
20240408,173500,865781400,25000,25000,25000,25000,0
20240408,173400,865781400,25000,25000,25000,25000,0
20240408,173300,865781400,25000,25000,25000,25000,0
20240408,173200,865781400,25000,25000,25000,25000,0
20240408,173100,865781400,25000,25000,25000,25000,0
20240408,173000,865781400,25000,25000,25000,25000,0
20240408,172900,865781400,25000,25000,25000,25000,0
20240408,172800,865781400,25000,25000,25000,25000,0
20240408,172700,865781400,25000,25000,25000,25000,0
20240408,172600,865781400,25000,25000,25000,25000,0
20240408,172500,865781400,25000,25000,25000,25000,0
20240408,172400,865781400,25000,25000,25000,25000,0
20240408,172300,865781400,25000,25000,25000,25000,0
20240408,172200,865781400,25000,25000,25000,25000,0
20240408,172100,865781400,25000,25000,25000,25000,0
20240408,172000,865781400,25000,25000,25000,25000,0
20240408,171900,865781400,25000,25000,25000,25000,0
20240408,171800,865781400,25000,25000,25000,25000,0
20240408,171700,865781400,25000,25000,25000,25000,0
20240408,171600,865781400,25000,25000,25000,25000,0
20240408,171500,865781400,25000,25000,25000,25000,0
20240408,171400,865781400,25000,25000,25000,25000,0
20240408,171300,865781400,25000,25000,25000,25000,0
20240408,171200,865781400,25000,25000,25000,25000,0
20240408,171100,865781400,25000,25000,25000,25000,0
20240408,171000,865781400,25000,25000,25000,25000,0
20240408,170900,865781400,25000,25000,25000,25000,0
20240408,170800,865781400,25000,25000,25000,25000,0
20240408,170700,865781400,25000,25000,25000,25000,0
20240408,170600,865781400,25000,25000,25000,25000,932
20240408,170500,865781400,25000,25000,25000,25000,0
20240408,170400,865781400,25000,25000,25000,25000,0
20240408,170300,865781400,25000,25000,25000,25000,0
20240408,170200,865781400,25000,25000,25000,25000,0
20240408,170100,865781400,25000,25000,25000,25000,0
20240408,170000,865781400,25000,25000,25000,25000,0
20240408,165900,865781400,25000,25000,25000,25000,0
20240408,165800,865781400,25000,25000,25000,25000,0
20240408,165700,865781400,25000,25000,25000,25000,0
20240408,165600,865781400,25000,25000,25000,25000,0
20240408,165500,865781400,25000,25000,25000,25000,0
20240408,165400,865781400,25000,25000,25000,25000,0
20240408,165300,865781400,25000,25000,25000,25000,0
20240408,165200,865781400,25000,25000,25000,25000,0
20240408,165100,865781400,25000,25000,25000,25000,0
20240408,165000,865781400,25000,25000,25000,25000,0
20240408,164900,865781400,25000,25000,25000,25000,0
20240408,164800,865781400,25000,25000,25000,25000,0
20240408,164700,865781400,25000,25000,25000,25000,0
20240408,164600,865781400,25000,25000,25000,25000,0
20240408,164500,865781400,25000,25000,25000,25000,0
20240408,164400,865781400,25000,25000,25000,25000,0
20240408,164300,865781400,25000,25000,25000,25000,0
20240408,164200,865781400,25000,25000,25000,25000,0
20240408,164100,865781400,25000,25000,25000,25000,0
20240408,164000,865781400,25000,25000,25000,25000,0
20240408,163900,865781400,25000,25000,25000,25000,0
20240408,163800,865781400,25000,25000,25000,25000,0
20240408,163700,865781400,25000,25000,25000,25000,0
20240408,163600,865781400,25000,25000,25000,25000,932
20240408,163500,865781400,25000,25000,25000,25000,0
20240408,163400,865781400,25000,25000,25000,25000,0
20240408,163300,865781400,25000,25000,25000,25000,0
20240408,163200,865781400,25000,25000,25000,25000,0
20240408,163100,865781400,25000,25000,25000,25000,0
20240408,163000,865781400,25000,25000,25000,25000,0
20240408,162900,865781400,25000,25000,25000,25000,0
20240408,162800,865781400,25000,25000,25000,25000,0
20240408,162700,865781400,25000,25000,25000,25000,0
20240408,162600,865781400,25000,25000,25000,25000,0
20240408,162500,865781400,25000,25000,25000,25000,0
20240408,162400,865781400,25000,25000,25000,25000,0
20240408,162300,865781400,25000,25000,25000,25000,0
20240408,162200,865781400,25000,25000,25000,25000,0
20240408,162100,865781400,25000,25000,25000,25000,0
20240408,162000,865781400,25000,25000,25000,25000,0
20240408,161900,865781400,25000,25000,25000,25000,0
20240408,161800,865781400,25000,25000,25000,25000,0
20240408,161700,865781400,25000,25000,25000,25000,0
20240408,161600,865781400,25000,25000,25000,25000,0
20240408,161500,865781400,25000,25000,25000,25000,0
20240408,161400,865781400,25000,25000,25000,25000,0
20240408,161300,865781400,25000,25000,25000,25000,0
20240408,161200,865781400,25000,25000,25000,25000,0
20240408,161100,865781400,25000,25000,25000,25000,0
20240408,161000,865781400,25000,25000,25000,25000,0
20240408,160900,865781400,25000,25000,25000,25000,0
20240408,160800,865781400,25000,25000,25000,25000,0
20240408,160700,865781400,25000,25000,25000,25000,0
20240408,160600,865781400,25000,25000,25000,25000,932
20240408,160500,865781400,25000,25000,25000,25000,0
20240408,160400,865781400,25000,25000,25000,25000,0
20240408,160300,865781400,25000,25000,25000,25000,0
20240408,160200,865781400,25000,25000,25000,25000,0
20240408,160100,865781400,25000,25000,25000,25000,0
20240408,160000,865781400,25000,25000,25000,25000,0
20240408,155900,865781400,25000,25000,25000,25000,0
20240408,155800,865781400,25000,25000,25000,25000,0
20240408,155700,865781400,25000,25000,25000,25000,0
20240408,155600,865781400,25000,25000,25000,25000,0
20240408,155500,865781400,25000,25000,25000,25000,0
20240408,155400,865781400,25000,25000,25000,25000,0
20240408,155300,865781400,25000,25000,25000,25000,0
20240408,155200,865781400,25000,25000,25000,25000,0
20240408,155100,865781400,25000,25000,25000,25000,0
20240408,155000,865781400,25000,25000,25000,25000,0
20240408,154900,865781400,25000,25000,25000,25000,0
20240408,154800,865781400,25000,25000,25000,25000,0
20240408,154700,865781400,25000,25000,25000,25000,0
20240408,154600,865781400,25000,25000,25000,25000,0
20240408,154500,865781400,25000,25000,25000,25000,0
20240408,154400,865781400,25000,25000,25000,25000,0
20240408,154300,865781400,25000,25000,25000,25000,0
20240408,154200,865781400,25000,25000,25000,25000,0
20240408,154100,865781400,25000,25000,25000,25000,0
20240408,154000,865781400,25000,25000,25000,25000,0
20240408,153900,865781400,25000,25000,25000,25000,0
20240408,153800,865781400,25000,25000,25000,25000,0
20240408,153700,865781400,25000,25000,25000,25000,0
20240408,153600,865781400,25000,25000,25000,25000,932
20240408,153500,865781400,25000,25000,25000,25000,0
20240408,153400,865781400,25000,25000,25000,25000,0
20240408,153300,865781400,25000,25000,25000,25000,0
20240408,153200,865781400,25000,25000,25000,25000,0
20240408,153100,865781400,25000,25000,25000,25000,0
20240408,153000,865781400,25000,25000,25000,25000,932
20240408,152900,842481400,25050,25050,25050,25050,0
20240408,152800,842481400,25050,25050,25050,25050,0
20240408,152700,842481400,25050,25050,25050,25050,0
20240408,152600,842481400,25050,25050,25050,25050,0
20240408,152500,842481400,25050,25050,25050,25050,0
20240408,152400,842481400,25050,25050,25050,25050,0
20240408,152300,842481400,25050,25050,25050,25050,0
20240408,152200,842481400,25050,25050,25050,25050,0
20240408,152100,842481400,25050,25050,25050,25050,0
20240408,152000,842481400,25050,25050,25050,25050,0
20240408,151900,842481400,25050,25000,25050,25000,2
20240408,151800,842431350,24950,24950,24950,24950,0
20240408,151700,842431350,24950,24950,24950,24950,21
20240408,151600,841907400,24950,24950,24950,24950,16
20240408,151500,841508200,24950,24950,24950,24950,0
20240408,151400,841508200,24950,24950,24950,24950,0
20240408,151300,841508200,24950,24950,24950,24950,0
20240408,151200,841508200,24950,24950,24950,24950,17
20240408,151100,841084050,24950,24950,24950,24950,0
20240408,151000,841084050,24950,25000,25000,24950,8
20240408,150900,840884400,25050,25050,25050,25050,35
20240408,150800,840007650,25050,25000,25050,25000,72
20240408,150700,838204100,25000,25000,25000,25000,58
20240408,150600,836754100,25000,25000,25000,25000,0
20240408,150500,836754100,25000,25000,25000,25000,241
20240408,150400,830729100,25050,25100,25100,25050,11
20240408,150300,830453400,25050,25050,25050,25050,12
20240408,150200,830152800,25100,25050,25100,25050,35
20240408,150100,829274550,25050,25050,25050,25050,14
20240408,150000,828923850,25050,25050,25050,25050,7
20240408,145900,828748500,25050,25050,25050,25050,236
20240408,145800,822836700,25050,25050,25050,25050,16
20240408,145700,822435900,24900,25050,25050,24900,61
20240408,145600,820915350,24950,25050,25050,24950,210
20240408,145500,815674850,25050,25050,25050,25050,9
20240408,145400,815449400,25050,25050,25050,25050,20
20240408,145300,814948400,25050,25000,25050,25000,203
20240408,145200,809872750,25050,25050,25050,25050,47
20240408,145100,808695400,25050,25050,25050,25050,19
20240408,145000,808219450,25000,25000,25000,25000,63
20240408,144900,806644450,25000,25000,25000,25000,26
20240408,144800,805994450,25050,25050,25050,25050,0
20240408,144700,805994450,25050,25050,25050,25050,0
20240408,144600,805994450,25050,25050,25050,25050,0
20240408,144500,805994450,25050,25050,25050,25050,20
20240408,144400,805493450,24900,24900,24900,24900,114
20240408,144300,802654850,24900,24900,24900,24900,0
20240408,144200,802654850,24900,24900,24900,24900,8
20240408,144100,802455650,24900,24900,24900,24900,0
20240408,144000,802455650,24900,24900,24900,24900,1
20240408,143900,802430750,24900,24900,24900,24900,0
20240408,143800,802430750,24900,24900,24900,24900,0
20240408,143700,802430750,24900,24900,24900,24900,0
20240408,143600,802430750,24900,24900,24900,24900,5
20240408,143500,802306250,24900,24900,24900,24900,2
20240408,143400,802256450,24900,24900,24900,24900,10
20240408,143300,802007450,24900,24950,24950,24900,27
20240408,143200,801334650,24950,24950,24950,24950,0
20240408,143100,801334650,24950,24950,24950,24950,2
20240408,143000,801284750,24950,24950,24950,24950,55
20240408,142900,799912500,25050,25050,25050,25050,0
20240408,142800,799912500,25050,25050,25050,25050,424
20240408,142700,789291300,25050,25050,25050,25050,303
20240408,142600,781701150,25050,25050,25050,25050,1
20240408,142500,781676100,25050,24900,25050,24900,73
20240408,142400,779853750,24900,24900,24900,24900,10
20240408,142300,779604750,24950,24950,24950,24950,1
20240408,142200,779579800,24950,24950,24950,24950,2
20240408,142100,779529900,24900,24900,24900,24900,30
20240408,142000,778782900,24900,24900,24900,24900,0
20240408,141900,778782900,24900,24900,24900,24900,0
20240408,141800,778782900,24900,24900,24900,24900,0
20240408,141700,778782900,24900,24900,24900,24900,0
20240408,141600,778782900,24900,24900,24900,24900,20
20240408,141500,778284900,24900,24900,24900,24900,46
20240408,141400,777139500,24950,24950,24950,24950,130
20240408,141300,773896000,24950,24950,24950,24950,0
20240408,141200,773896000,24950,24950,24950,24950,15
20240408,141100,773521750,24950,24950,24950,24950,0
20240408,141000,773521750,24950,24950,24950,24950,0
20240408,140900,773521750,24950,24950,24950,24950,0
20240408,140800,773521750,24950,24950,24950,24950,12
20240408,140700,773222350,24950,24950,24950,24950,1
20240408,140600,773197400,24950,24950,24950,24950,9
20240408,140500,772972850,24950,24950,24950,24950,0
20240408,140400,772972850,24950,24950,24950,24950,0
20240408,140300,772972850,24950,24950,24950,24950,0
20240408,140200,772972850,24950,24950,24950,24950,36
20240408,140100,772074650,24900,24900,24900,24900,0
20240408,140000,772074650,24900,24900,24900,24900,0
20240408,135900,772074650,24900,24900,24900,24900,48
20240408,135800,770879450,24900,24950,24950,24900,132
20240408,135700,767592400,24950,25000,25000,24950,14
20240408,135600,767243050,25050,25050,25050,25050,0
20240408,135500,767243050,25050,25050,25050,25050,7
20240408,135400,767067700,25100,25100,25100,25100,0
20240408,135300,767067700,25100,25100,25100,25100,2
20240408,135200,767017500,25100,25100,25100,25100,0
20240408,135100,767017500,25100,25100,25100,25100,3
20240408,135000,766942200,25100,25000,25100,24950,58
20240408,134900,765489550,25000,25000,25000,25000,0
20240408,134800,765489550,25000,25000,25000,25000,2
20240408,134700,765439550,25000,25000,25000,25000,0
20240408,134600,765439550,25000,25000,25000,25000,0
20240408,134500,765439550,25000,25000,25000,25000,0
20240408,134400,765439550,25000,25000,25000,25000,0
20240408,134300,765439550,25000,25000,25000,25000,30
20240408,134200,764689550,25000,25000,25000,25000,50
20240408,134100,763439550,25050,25050,25050,25050,0
20240408,134000,763439550,25050,25050,25050,25050,9
20240408,133900,763214100,25050,25050,25050,25050,0
20240408,133800,763214100,25050,25000,25050,25000,40
20240408,133700,762213600,25000,25000,25000,25000,2
20240408,133600,762163600,25050,25050,25050,25050,0
20240408,133500,762163600,25050,25050,25050,25050,13
20240408,133400,761837950,25050,25000,25050,25000,157
20240408,133300,757910200,24900,24950,24950,24900,99
20240408,133200,755444850,24950,24950,24950,24950,0
20240408,133100,755444850,24950,25000,25000,24950,23
20240408,133000,754870750,25000,25000,25000,25000,0
20240408,132900,754870750,25000,25000,25000,25000,53
20240408,132800,753545750,25000,25000,25000,25000,13
20240408,132700,753220750,25000,25000,25000,25000,6
20240408,132600,753070750,24950,24950,24950,24950,20
20240408,132500,752571750,25000,25000,25000,25000,5
20240408,132400,752446750,24950,24950,24950,24950,0
20240408,132300,752446750,24950,24950,24950,24950,0
20240408,132200,752446750,24950,24950,24950,24950,0
20240408,132100,752446750,24950,24950,24950,24950,0
20240408,132000,752446750,24950,25050,25050,24850,688
20240408,131900,735299050,25100,25000,25100,25000,529
20240408,131800,722036550,25000,25000,25000,25000,63
20240408,131700,720461550,25000,25000,25000,25000,200
20240408,131600,715461550,25000,25000,25000,25000,72
20240408,131500,713661550,25000,25000,25000,25000,0
20240408,131400,713661550,25000,25000,25000,24950,87
20240408,131300,711488050,25000,25000,25000,25000,21
20240408,131200,710963050,25000,25000,25000,25000,103
20240408,131100,708388050,25000,25000,25000,25000,0
20240408,131000,708388050,25000,25000,25000,25000,0
20240408,130900,708388050,25000,25000,25000,25000,101
20240408,130800,705863050,25000,25000,25000,25000,4
20240408,130700,705763050,25000,25000,25000,25000,300
20240408,130600,698263050,25000,25000,25000,25000,37
20240408,130500,697338050,25000,24950,25000,24950,133
20240408,130400,694019550,24950,24950,24950,24950,50
20240408,130300,692772050,24950,24900,24950,24900,274
20240408,130200,685939000,24850,24850,24850,24850,190
20240408,130100,681217500,24850,24850,24850,24850,553
20240408,130000,667475450,24850,24850,24850,24850,1
20240408,125900,667450600,24850,24850,24850,24850,0
20240408,125800,667450600,24850,24850,24850,24850,29
20240408,125700,666729950,24850,24850,24850,24850,0
20240408,125600,666729950,24850,24850,24850,24850,0
20240408,125500,666729950,24850,24850,24850,24850,40
20240408,125400,665735950,24800,24800,24800,24800,0
20240408,125300,665735950,24800,24800,24800,24800,0
20240408,125200,665735950,24800,24800,24800,24800,27
20240408,125100,665066350,24750,24750,24750,24750,9
20240408,125000,664843600,24800,24800,24800,24800,1
20240408,124900,664818800,24850,24850,24850,24850,0
20240408,124800,664818800,24850,24850,24850,24850,17
20240408,124700,664396350,24850,24850,24850,24850,0
20240408,124600,664396350,24850,24850,24850,24850,0
20240408,124500,664396350,24850,24850,24850,24850,50
20240408,124400,663153850,24850,24850,24850,24850,1
20240408,124300,663129000,24750,24750,24750,24750,0
20240408,124200,663129000,24750,24750,24750,24750,5
20240408,124100,663005250,24700,24700,24700,24700,0
20240408,124000,663005250,24700,24700,24700,24700,0
20240408,123900,663005250,24700,24700,24700,24700,101
20240408,123800,660510550,24700,24700,24700,24700,2
20240408,123700,660461150,24700,24700,24700,24700,14
20240408,123600,660115350,24750,24750,24750,24750,101
20240408,123500,657615600,24750,24750,24750,24750,400
20240408,123400,647715600,24750,24800,24800,24750,178
20240408,123300,643309100,24800,24800,24800,24800,0
20240408,123200,643309100,24800,24800,24800,24800,1
20240408,123100,643284300,24750,24800,24800,24750,15
20240408,123000,642912900,24750,24750,24750,24750,0
20240408,122900,642912900,24750,24750,24750,24750,0
20240408,122800,642912900,24750,24750,24750,24750,0
20240408,122700,642912900,24750,24850,24850,24750,100
20240408,122600,640429200,24900,24900,24900,24900,0
20240408,122500,640429200,24900,24900,24900,24900,0
20240408,122400,640429200,24900,24900,24900,24900,0
20240408,122300,640429200,24900,24900,24900,24900,20
20240408,122200,639931200,24900,24900,24900,24900,0
20240408,122100,639931200,24900,24900,24900,24900,0
20240408,122000,639931200,24900,24900,24900,24900,30
20240408,121900,639184200,24900,24900,24900,24900,1
20240408,121800,639159300,24900,24900,24900,24900,0
20240408,121700,639159300,24900,24900,24900,24900,0
20240408,121600,639159300,24900,24900,24900,24900,0
20240408,121500,639159300,24900,24900,24900,24900,1
20240408,121400,639134400,24800,24800,24800,24800,0
20240408,121300,639134400,24800,24850,24850,24800,100
20240408,121200,636653200,24850,24900,24900,24800,72
20240408,121100,634863400,24950,24950,24950,24950,0
20240408,121000,634863400,24950,24950,24950,24950,3
20240408,120900,634788550,24900,24900,24900,24900,24
20240408,120800,634190950,24950,24900,24950,24900,114
20240408,120700,631352200,24900,24900,24900,24900,202
20240408,120600,626322400,24900,24900,24900,24900,2
20240408,120500,626272600,24850,24850,24850,24850,0
20240408,120400,626272600,24850,24850,24850,24850,6
20240408,120300,626123500,24850,24850,24850,24850,5
20240408,120200,625999250,24850,24850,24850,24850,4
20240408,120100,625899850,24850,24850,24850,24850,1
20240408,120000,625875000,24850,24850,24850,24850,0
20240408,115900,625875000,24850,24800,24850,24750,206
20240408,115800,620765300,24800,24800,24800,24800,1
20240408,115700,620740500,24800,24800,24800,24800,3
20240408,115600,620666100,24800,24800,24800,24800,0
20240408,115500,620666100,24800,24800,24800,24800,115
20240408,115400,617814100,24800,24850,24850,24800,8
20240408,115300,617615400,24850,24850,24850,24850,21
20240408,115200,617093550,24800,24800,24800,24800,1
20240408,115100,617068750,24800,24800,24800,24800,0
20240408,115000,617068750,24800,24750,24800,24750,140
20240408,114900,613598550,24750,24750,24750,24750,0
20240408,114800,613598550,24750,24750,24750,24750,14
20240408,114700,613252050,24700,24700,24700,24700,0
20240408,114600,613252050,24700,24700,24700,24700,0
20240408,114500,613252050,24700,24700,24700,24700,10
20240408,114400,613005050,24750,24700,24750,24700,14
20240408,114300,612658600,24700,24750,24750,24700,28
20240408,114200,611966950,24750,24750,24750,24750,0
20240408,114100,611966950,24750,24750,24750,24750,15
20240408,114000,611595700,24750,24750,24750,24750,0
20240408,113900,611595700,24750,24750,24750,24750,13
20240408,113800,611273950,24750,24750,24750,24750,27
20240408,113700,610605700,24700,24700,24700,24700,3
20240408,113600,610531600,24700,24700,24700,24700,11
20240408,113500,610259900,24750,24750,24750,24750,5
20240408,113400,610136150,24750,24750,24750,24750,5
20240408,113300,610012400,24750,24750,24750,24750,0
20240408,113200,610012400,24750,24750,24750,24750,0
20240408,113100,610012400,24750,24750,24750,24750,6
20240408,113000,609863900,24750,24750,24750,24750,143
20240408,112900,606324650,24750,24750,24750,24750,0
20240408,112800,606324650,24750,24750,24750,24750,0
20240408,112700,606324650,24750,24750,24750,24750,224
20240408,112600,600780650,24700,24700,24750,24700,408
20240408,112500,590700150,24700,24700,24700,24700,1
20240408,112400,590675450,24650,24650,24650,24650,7
20240408,112300,590502900,24650,24650,24650,24650,0
20240408,112200,590502900,24650,24650,24650,24650,0
20240408,112100,590502900,24650,24650,24650,24650,0
20240408,112000,590502900,24650,24600,24650,24600,16
20240408,111900,590109250,24600,24550,24600,24550,124
20240408,111800,587061050,24600,24600,24600,24600,421
20240408,111700,576704450,24650,24600,24650,24600,103
20240408,111600,574170550,24650,24650,24650,24650,0
20240408,111500,574170550,24650,24650,24650,24650,90
20240408,111400,571952050,24600,24600,24700,24600,426
20240408,111300,561472300,24600,24650,24650,24600,1467
20240408,111200,525360350,24700,24700,24700,24700,9
20240408,111100,525138050,24700,24700,24700,24700,104
20240408,111000,522569250,24700,24700,24700,24700,0
20240408,110900,522569250,24700,24700,24700,24700,227
20240408,110800,516962350,24700,24700,24700,24700,3
20240408,110700,516888250,24700,24700,24700,24700,6
20240408,110600,516740050,24650,24650,24650,24650,0
20240408,110500,516740050,24650,24700,24700,24650,291
20240408,110400,509566400,24700,24650,24700,24650,49
20240408,110300,508358250,24650,24700,24700,24650,565
20240408,110200,494423250,24700,24700,24700,24700,56
20240408,110100,493040050,24700,24700,24700,24700,128
20240408,110000,489878450,24700,24700,24700,24700,533
20240408,105900,476713350,24700,24750,24750,24700,2
20240408,105800,476663900,24750,24750,24750,24750,3
20240408,105700,476589650,24750,24750,24750,24750,0
20240408,105600,476589650,24750,24750,24750,24750,0
20240408,105500,476589650,24750,24750,24750,24750,0
20240408,105400,476589650,24750,24800,24800,24750,12
20240408,105300,476292150,24800,24800,24800,24800,0
20240408,105200,476292150,24800,24800,24800,24800,0
20240408,105100,476292150,24800,24800,24800,24800,1
20240408,105000,476267350,24700,24700,24700,24700,0
20240408,104900,476267350,24700,24700,24700,24700,25
20240408,104800,475649850,24700,24750,24750,24700,170
20240408,104700,471450750,24750,24700,24750,24700,3
20240408,104600,471376600,24700,24700,24700,24700,80
20240408,104500,469400600,24700,24700,24700,24700,0
20240408,104400,469400600,24700,24700,24700,24700,25
20240408,104300,468783100,24700,24700,24700,24700,0
20240408,104200,468783100,24700,24700,24700,24700,32
20240408,104100,467992700,24700,24750,24750,24700,29
20240408,104000,467276250,24700,24700,24700,24700,0
20240408,103900,467276250,24700,24700,24700,24700,50
20240408,103800,466041250,24700,24700,24700,24700,0
20240408,103700,466041250,24700,24700,24700,24700,100
20240408,103600,463571250,24750,24750,24750,24750,18
20240408,103500,463125750,24700,24700,24700,24700,2
20240408,103400,463076350,24700,24700,24700,24700,19
20240408,103300,462607050,24700,24700,24700,24700,66
20240408,103200,460976850,24700,24700,24700,24650,109
20240408,103100,458285050,24700,24700,24700,24700,133
20240408,103000,454999950,24700,24750,24750,24700,10
20240408,102900,454752600,24750,24750,24750,24750,1
20240408,102800,454727850,24750,24750,24750,24750,6
20240408,102700,454579350,24750,24750,24750,24750,0
20240408,102600,454579350,24750,24750,24750,24750,9
20240408,102500,454356600,24750,24750,24750,24750,1
20240408,102400,454331850,24700,24700,24700,24700,0
20240408,102300,454331850,24700,24700,24700,24700,20
20240408,102200,453837850,24750,24750,24750,24750,8
20240408,102100,453639850,24750,24750,24750,24750,0
20240408,102000,453639850,24750,24800,24800,24750,7
20240408,101900,453466550,24700,24800,24800,24700,80
20240408,101800,451489600,24750,24750,24750,24750,0
20240408,101700,451489600,24750,24750,24750,24750,1
20240408,101600,451464850,24800,24800,24800,24800,0
20240408,101500,451464850,24800,24800,24800,24800,6
20240408,101400,451316050,24800,24800,24800,24800,0
20240408,101300,451316050,24800,24750,24800,24750,796
20240408,101200,431614650,24750,24750,24750,24750,0
20240408,101100,431614650,24750,24750,24750,24750,92
20240408,101000,429337650,24750,24750,24750,24750,0
20240408,100900,429337650,24750,24800,24850,24750,206
20240408,100800,424234500,24850,24850,24850,24850,1
20240408,100700,424209650,24850,24850,24850,24850,0
20240408,100600,424209650,24850,24850,24850,24850,10
20240408,100500,423961150,24700,24700,24700,24700,0
20240408,100400,423961150,24700,24850,24850,24700,18
20240408,100300,423516100,24850,24750,24850,24750,278
20240408,100200,416632700,24700,24850,24850,24700,51
20240408,100100,415367500,24900,24900,24900,24900,0
20240408,100000,415367500,24900,24900,24900,24900,2
20240408,095900,415317700,24900,24900,24900,24900,10
20240408,095800,415068700,24900,24900,24900,24900,4
20240408,095700,414969100,24900,24850,24900,24850,5
20240408,095600,414844650,24800,24800,24800,24800,28
20240408,095500,414150250,24800,24800,24800,24800,181
20240408,095400,409661450,24800,24800,24800,24800,2
20240408,095300,409611850,24800,24750,24800,24750,608
20240408,095200,394533950,24750,24800,24800,24750,5
20240408,095100,394410100,24700,24700,24700,24700,120
20240408,095000,391446100,24700,24700,24700,24700,28
20240408,094900,390754500,24700,24700,24700,24700,203
20240408,094800,385740400,24750,24750,24750,24750,201
20240408,094700,380765650,24750,24800,24800,24750,28
20240408,094600,380072550,24750,24750,24750,24750,61
20240408,094500,378562800,24750,24800,24800,24750,37
20240408,094400,377646950,24750,24750,24750,24750,0
20240408,094300,377646950,24750,24800,24800,24750,12
20240408,094200,377349900,24800,24750,24800,24750,116
20240408,094100,374478650,24750,24750,24750,24750,0
20240408,094000,374478650,24750,24750,24750,24750,128
20240408,093900,371310650,24750,24750,24750,24750,16
20240408,093800,370914650,24750,24750,24750,24750,91
20240408,093700,368662400,24750,24650,24750,24650,103
20240408,093600,366122450,24650,24800,24800,24650,205
20240408,093500,361055800,24700,24800,24800,24700,254
20240408,093400,354772000,24700,24750,24800,24700,222
20240408,093300,349278100,24800,24700,24800,24700,84
20240408,093200,347200900,24800,24800,24800,24700,15
20240408,093100,346829000,24600,24850,24850,24600,1083
20240408,093000,320110000,24800,24800,24850,24800,104
20240408,092900,317530300,24800,24800,24800,24800,58
20240408,092800,316091900,24850,24900,25000,24800,119
20240408,092700,313133650,24850,25000,25000,24850,618
20240408,092600,297715000,24950,24800,24950,24700,1080
20240408,092500,270824750,24700,24700,24700,24700,311
20240408,092400,263143050,24700,24850,24900,24700,740
20240408,092300,244817100,24800,24750,24800,24750,1271
20240408,092200,213308750,24750,24800,24800,24750,125
20240408,092100,210214750,24800,24750,24800,24750,118
20240408,092000,207289150,24750,24800,24800,24750,558
20240408,091900,193476400,24800,24750,24800,24750,19
20240408,091800,193006100,24850,24850,24850,24850,7
20240408,091700,192832150,24850,24800,24850,24700,1254
20240408,091600,161758450,24850,24850,24850,24850,343
20240408,091500,153234900,24850,24850,24900,24850,125
20240408,091400,150128600,24850,24900,24900,24850,72
20240408,091300,148339350,24900,24950,24950,24900,13
20240408,091200,148015500,24950,24850,24950,24800,577
20240408,091100,133690000,24850,24900,24950,24850,51
20240408,091000,132418450,24900,24950,24950,24900,133
20240408,090900,129103800,24950,24850,25000,24850,22
20240408,090800,128556850,24850,24900,24900,24850,126
20240408,090700,125422350,24900,24950,24950,24900,987
20240408,090600,100840600,24950,24900,24950,24900,332
20240408,090500,92567350,24950,25050,25050,24950,1158
20240408,090400,63627300,25050,25050,25100,25000,425
20240408,090300,52980600,25050,25050,25050,25050,70
20240408,090200,51227100,25100,25200,25250,25100,831
20240408,090100,30335100,25200,25400,25400,25200,394
20240408,090000,20385450,25450,25450,25450,25450,801