KissMeData/084110/min/candle-20240404.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240404,201800,172741150,22400,22400,22400,22400,184
20240404,201700,172741150,22400,22400,22400,22400,0
20240404,201600,172741150,22400,22400,22400,22400,0
20240404,201500,172741150,22400,22400,22400,22400,0
20240404,201400,172741150,22400,22400,22400,22400,0
20240404,201300,172741150,22400,22400,22400,22400,0
20240404,201200,172741150,22400,22400,22400,22400,0
20240404,201100,172741150,22400,22400,22400,22400,0
20240404,201000,172741150,22400,22400,22400,22400,0
20240404,200900,172741150,22400,22400,22400,22400,0
20240404,200800,172741150,22400,22400,22400,22400,0
20240404,200700,172741150,22400,22400,22400,22400,0
20240404,200600,172741150,22400,22400,22400,22400,0
20240404,200500,172741150,22400,22400,22400,22400,0
20240404,200400,172741150,22400,22400,22400,22400,0
20240404,200300,172741150,22400,22400,22400,22400,0
20240404,200200,172741150,22400,22400,22400,22400,0
20240404,200100,172741150,22400,22400,22400,22400,0
20240404,200000,172741150,22400,22400,22400,22400,0
20240404,195900,172741150,22400,22400,22400,22400,0
20240404,195800,172741150,22400,22400,22400,22400,0
20240404,195700,172741150,22400,22400,22400,22400,0
20240404,195600,172741150,22400,22400,22400,22400,0
20240404,195500,172741150,22400,22400,22400,22400,0
20240404,195400,172741150,22400,22400,22400,22400,0
20240404,195300,172741150,22400,22400,22400,22400,0
20240404,195200,172741150,22400,22400,22400,22400,0
20240404,195100,172741150,22400,22400,22400,22400,0
20240404,195000,172741150,22400,22400,22400,22400,0
20240404,194900,172741150,22400,22400,22400,22400,0
20240404,194800,172741150,22400,22400,22400,22400,184
20240404,194700,172741150,22400,22400,22400,22400,0
20240404,194600,172741150,22400,22400,22400,22400,0
20240404,194500,172741150,22400,22400,22400,22400,0
20240404,194400,172741150,22400,22400,22400,22400,0
20240404,194300,172741150,22400,22400,22400,22400,0
20240404,194200,172741150,22400,22400,22400,22400,0
20240404,194100,172741150,22400,22400,22400,22400,0
20240404,194000,172741150,22400,22400,22400,22400,0
20240404,193900,172741150,22400,22400,22400,22400,0
20240404,193800,172741150,22400,22400,22400,22400,0
20240404,193700,172741150,22400,22400,22400,22400,0
20240404,193600,172741150,22400,22400,22400,22400,0
20240404,193500,172741150,22400,22400,22400,22400,0
20240404,193400,172741150,22400,22400,22400,22400,0
20240404,193300,172741150,22400,22400,22400,22400,0
20240404,193200,172741150,22400,22400,22400,22400,0
20240404,193100,172741150,22400,22400,22400,22400,0
20240404,193000,172741150,22400,22400,22400,22400,0
20240404,192900,172741150,22400,22400,22400,22400,0
20240404,192800,172741150,22400,22400,22400,22400,0
20240404,192700,172741150,22400,22400,22400,22400,0
20240404,192600,172741150,22400,22400,22400,22400,0
20240404,192500,172741150,22400,22400,22400,22400,0
20240404,192400,172741150,22400,22400,22400,22400,0
20240404,192300,172741150,22400,22400,22400,22400,0
20240404,192200,172741150,22400,22400,22400,22400,0
20240404,192100,172741150,22400,22400,22400,22400,0
20240404,192000,172741150,22400,22400,22400,22400,0
20240404,191900,172741150,22400,22400,22400,22400,0
20240404,191800,172741150,22400,22400,22400,22400,184
20240404,191700,172741150,22400,22400,22400,22400,0
20240404,191600,172741150,22400,22400,22400,22400,0
20240404,191500,172741150,22400,22400,22400,22400,0
20240404,191400,172741150,22400,22400,22400,22400,0
20240404,191300,172741150,22400,22400,22400,22400,0
20240404,191200,172741150,22400,22400,22400,22400,0
20240404,191100,172741150,22400,22400,22400,22400,0
20240404,191000,172741150,22400,22400,22400,22400,0
20240404,190900,172741150,22400,22400,22400,22400,0
20240404,190800,172741150,22400,22400,22400,22400,0
20240404,190700,172741150,22400,22400,22400,22400,0
20240404,190600,172741150,22400,22400,22400,22400,0
20240404,190500,172741150,22400,22400,22400,22400,0
20240404,190400,172741150,22400,22400,22400,22400,0
20240404,190300,172741150,22400,22400,22400,22400,0
20240404,190200,172741150,22400,22400,22400,22400,0
20240404,190100,172741150,22400,22400,22400,22400,0
20240404,190000,172741150,22400,22400,22400,22400,0
20240404,185900,172741150,22400,22400,22400,22400,0
20240404,185800,172741150,22400,22400,22400,22400,0
20240404,185700,172741150,22400,22400,22400,22400,0
20240404,185600,172741150,22400,22400,22400,22400,0
20240404,185500,172741150,22400,22400,22400,22400,0
20240404,185400,172741150,22400,22400,22400,22400,0
20240404,185300,172741150,22400,22400,22400,22400,0
20240404,185200,172741150,22400,22400,22400,22400,0
20240404,185100,172741150,22400,22400,22400,22400,0
20240404,185000,172741150,22400,22400,22400,22400,0
20240404,184900,172741150,22400,22400,22400,22400,0
20240404,184800,172741150,22400,22400,22400,22400,184
20240404,184700,172741150,22400,22400,22400,22400,0
20240404,184600,172741150,22400,22400,22400,22400,0
20240404,184500,172741150,22400,22400,22400,22400,0
20240404,184400,172741150,22400,22400,22400,22400,0
20240404,184300,172741150,22400,22400,22400,22400,0
20240404,184200,172741150,22400,22400,22400,22400,0
20240404,184100,172741150,22400,22400,22400,22400,0
20240404,184000,172741150,22400,22400,22400,22400,0
20240404,183900,172741150,22400,22400,22400,22400,0
20240404,183800,172741150,22400,22400,22400,22400,0
20240404,183700,172741150,22400,22400,22400,22400,0
20240404,183600,172741150,22400,22400,22400,22400,0
20240404,183500,172741150,22400,22400,22400,22400,0
20240404,183400,172741150,22400,22400,22400,22400,0
20240404,183300,172741150,22400,22400,22400,22400,0
20240404,183200,172741150,22400,22400,22400,22400,0
20240404,183100,172741150,22400,22400,22400,22400,0
20240404,183000,172741150,22400,22400,22400,22400,0
20240404,182900,172741150,22400,22400,22400,22400,0
20240404,182800,172741150,22400,22400,22400,22400,0
20240404,182700,172741150,22400,22400,22400,22400,0
20240404,182600,172741150,22400,22400,22400,22400,0
20240404,182500,172741150,22400,22400,22400,22400,0
20240404,182400,172741150,22400,22400,22400,22400,0
20240404,182300,172741150,22400,22400,22400,22400,0
20240404,182200,172741150,22400,22400,22400,22400,0
20240404,182100,172741150,22400,22400,22400,22400,0
20240404,182000,172741150,22400,22400,22400,22400,0
20240404,181900,172741150,22400,22400,22400,22400,0
20240404,181800,172741150,22400,22400,22400,22400,184
20240404,181700,172741150,22400,22400,22400,22400,0
20240404,181600,172741150,22400,22400,22400,22400,0
20240404,181500,172741150,22400,22400,22400,22400,0
20240404,181400,172741150,22400,22400,22400,22400,0
20240404,181300,172741150,22400,22400,22400,22400,0
20240404,181200,172741150,22400,22400,22400,22400,0
20240404,181100,172741150,22400,22400,22400,22400,0
20240404,181000,172741150,22400,22400,22400,22400,0
20240404,180900,172741150,22400,22400,22400,22400,0
20240404,180800,172741150,22400,22400,22400,22400,0
20240404,180700,172741150,22400,22400,22400,22400,0
20240404,180600,172741150,22400,22400,22400,22400,0
20240404,180500,172741150,22400,22400,22400,22400,0
20240404,180400,172741150,22400,22400,22400,22400,0
20240404,180300,172741150,22400,22400,22400,22400,0
20240404,180200,172741150,22400,22400,22400,22400,0
20240404,180100,172741150,22400,22400,22400,22400,0
20240404,180000,172741150,22400,22400,22400,22400,0
20240404,175900,172741150,22400,22400,22400,22400,0
20240404,175800,172741150,22400,22400,22400,22400,0
20240404,175700,172741150,22400,22400,22400,22400,0
20240404,175600,172741150,22400,22400,22400,22400,0
20240404,175500,172741150,22400,22400,22400,22400,0
20240404,175400,172741150,22400,22400,22400,22400,0
20240404,175300,172741150,22400,22400,22400,22400,0
20240404,175200,172741150,22400,22400,22400,22400,0
20240404,175100,172741150,22400,22400,22400,22400,0
20240404,175000,172741150,22400,22400,22400,22400,0
20240404,174900,172741150,22400,22400,22400,22400,0
20240404,174800,172741150,22400,22400,22400,22400,184
20240404,174700,172741150,22400,22400,22400,22400,0
20240404,174600,172741150,22400,22400,22400,22400,0
20240404,174500,172741150,22400,22400,22400,22400,0
20240404,174400,172741150,22400,22400,22400,22400,0
20240404,174300,172741150,22400,22400,22400,22400,0
20240404,174200,172741150,22400,22400,22400,22400,0
20240404,174100,172741150,22400,22400,22400,22400,0
20240404,174000,172741150,22400,22400,22400,22400,0
20240404,173900,172741150,22400,22400,22400,22400,0
20240404,173800,172741150,22400,22400,22400,22400,0
20240404,173700,172741150,22400,22400,22400,22400,0
20240404,173600,172741150,22400,22400,22400,22400,0
20240404,173500,172741150,22400,22400,22400,22400,0
20240404,173400,172741150,22400,22400,22400,22400,0
20240404,173300,172741150,22400,22400,22400,22400,0
20240404,173200,172741150,22400,22400,22400,22400,0
20240404,173100,172741150,22400,22400,22400,22400,0
20240404,173000,172741150,22400,22400,22400,22400,0
20240404,172900,172741150,22400,22400,22400,22400,0
20240404,172800,172741150,22400,22400,22400,22400,0
20240404,172700,172741150,22400,22400,22400,22400,0
20240404,172600,172741150,22400,22400,22400,22400,0
20240404,172500,172741150,22400,22400,22400,22400,0
20240404,172400,172741150,22400,22400,22400,22400,0
20240404,172300,172741150,22400,22400,22400,22400,0
20240404,172200,172741150,22400,22400,22400,22400,0
20240404,172100,172741150,22400,22400,22400,22400,0
20240404,172000,172741150,22400,22400,22400,22400,0
20240404,171900,172741150,22400,22400,22400,22400,0
20240404,171800,172741150,22400,22400,22400,22400,184
20240404,171700,172741150,22400,22400,22400,22400,0
20240404,171600,172741150,22400,22400,22400,22400,0
20240404,171500,172741150,22400,22400,22400,22400,0
20240404,171400,172741150,22400,22400,22400,22400,0
20240404,171300,172741150,22400,22400,22400,22400,0
20240404,171200,172741150,22400,22400,22400,22400,0
20240404,171100,172741150,22400,22400,22400,22400,0
20240404,171000,172741150,22400,22400,22400,22400,0
20240404,170900,172741150,22400,22400,22400,22400,0
20240404,170800,172741150,22400,22400,22400,22400,0
20240404,170700,172741150,22400,22400,22400,22400,0
20240404,170600,172741150,22400,22400,22400,22400,0
20240404,170500,172741150,22400,22400,22400,22400,0
20240404,170400,172741150,22400,22400,22400,22400,0
20240404,170300,172741150,22400,22400,22400,22400,0
20240404,170200,172741150,22400,22400,22400,22400,0
20240404,170100,172741150,22400,22400,22400,22400,0
20240404,170000,172741150,22400,22400,22400,22400,0
20240404,165900,172741150,22400,22400,22400,22400,0
20240404,165800,172741150,22400,22400,22400,22400,0
20240404,165700,172741150,22400,22400,22400,22400,0
20240404,165600,172741150,22400,22400,22400,22400,0
20240404,165500,172741150,22400,22400,22400,22400,0
20240404,165400,172741150,22400,22400,22400,22400,0
20240404,165300,172741150,22400,22400,22400,22400,0
20240404,165200,172741150,22400,22400,22400,22400,0
20240404,165100,172741150,22400,22400,22400,22400,0
20240404,165000,172741150,22400,22400,22400,22400,0
20240404,164900,172741150,22400,22400,22400,22400,0
20240404,164800,172741150,22400,22400,22400,22400,184
20240404,164700,172741150,22400,22400,22400,22400,0
20240404,164600,172741150,22400,22400,22400,22400,0
20240404,164500,172741150,22400,22400,22400,22400,0
20240404,164400,172741150,22400,22400,22400,22400,0
20240404,164300,172741150,22400,22400,22400,22400,0
20240404,164200,172741150,22400,22400,22400,22400,0
20240404,164100,172741150,22400,22400,22400,22400,0
20240404,164000,172741150,22400,22400,22400,22400,0
20240404,163900,172741150,22400,22400,22400,22400,0
20240404,163800,172741150,22400,22400,22400,22400,0
20240404,163700,172741150,22400,22400,22400,22400,0
20240404,163600,172741150,22400,22400,22400,22400,0
20240404,163500,172741150,22400,22400,22400,22400,0
20240404,163400,172741150,22400,22400,22400,22400,0
20240404,163300,172741150,22400,22400,22400,22400,0
20240404,163200,172741150,22400,22400,22400,22400,0
20240404,163100,172741150,22400,22400,22400,22400,0
20240404,163000,172741150,22400,22400,22400,22400,0
20240404,162900,172741150,22400,22400,22400,22400,0
20240404,162800,172741150,22400,22400,22400,22400,0
20240404,162700,172741150,22400,22400,22400,22400,0
20240404,162600,172741150,22400,22400,22400,22400,0
20240404,162500,172741150,22400,22400,22400,22400,0
20240404,162400,172741150,22400,22400,22400,22400,0
20240404,162300,172741150,22400,22400,22400,22400,0
20240404,162200,172741150,22400,22400,22400,22400,0
20240404,162100,172741150,22400,22400,22400,22400,0
20240404,162000,172741150,22400,22400,22400,22400,0
20240404,161900,172741150,22400,22400,22400,22400,0
20240404,161800,172741150,22400,22400,22400,22400,184
20240404,161700,172741150,22400,22400,22400,22400,0
20240404,161600,172741150,22400,22400,22400,22400,0
20240404,161500,172741150,22400,22400,22400,22400,0
20240404,161400,172741150,22400,22400,22400,22400,0
20240404,161300,172741150,22400,22400,22400,22400,0
20240404,161200,172741150,22400,22400,22400,22400,0
20240404,161100,172741150,22400,22400,22400,22400,0
20240404,161000,172741150,22400,22400,22400,22400,0
20240404,160900,172741150,22400,22400,22400,22400,0
20240404,160800,172741150,22400,22400,22400,22400,0
20240404,160700,172741150,22400,22400,22400,22400,0
20240404,160600,172741150,22400,22400,22400,22400,0
20240404,160500,172741150,22400,22400,22400,22400,0
20240404,160400,172741150,22400,22400,22400,22400,0
20240404,160300,172741150,22400,22400,22400,22400,0
20240404,160200,172741150,22400,22400,22400,22400,0
20240404,160100,172741150,22400,22400,22400,22400,0
20240404,160000,172741150,22400,22400,22400,22400,0
20240404,155900,172741150,22400,22400,22400,22400,0
20240404,155800,172741150,22400,22400,22400,22400,0
20240404,155700,172741150,22400,22400,22400,22400,0
20240404,155600,172741150,22400,22400,22400,22400,0
20240404,155500,172741150,22400,22400,22400,22400,0
20240404,155400,172741150,22400,22400,22400,22400,0
20240404,155300,172741150,22400,22400,22400,22400,0
20240404,155200,172741150,22400,22400,22400,22400,0
20240404,155100,172741150,22400,22400,22400,22400,0
20240404,155000,172741150,22400,22400,22400,22400,0
20240404,154900,172741150,22400,22400,22400,22400,0
20240404,154800,172741150,22400,22400,22400,22400,184
20240404,154700,172741150,22400,22400,22400,22400,0
20240404,154600,172741150,22400,22400,22400,22400,0
20240404,154500,172741150,22400,22400,22400,22400,0
20240404,154400,172741150,22400,22400,22400,22400,0
20240404,154300,172741150,22400,22400,22400,22400,0
20240404,154200,172741150,22400,22400,22400,22400,0
20240404,154100,172741150,22400,22400,22400,22400,0
20240404,154000,172741150,22400,22400,22400,22400,0
20240404,153900,172741150,22400,22400,22400,22400,0
20240404,153800,172741150,22400,22400,22400,22400,0
20240404,153700,172741150,22400,22400,22400,22400,0
20240404,153600,172741150,22400,22400,22400,22400,0
20240404,153500,172741150,22400,22400,22400,22400,0
20240404,153400,172741150,22400,22400,22400,22400,0
20240404,153300,172741150,22400,22400,22400,22400,0
20240404,153200,172741150,22400,22400,22400,22400,0
20240404,153100,172741150,22400,22400,22400,22400,0
20240404,153000,172741150,22400,22400,22400,22400,184
20240404,152900,168619550,22400,22400,22400,22400,0
20240404,152800,168619550,22400,22400,22400,22400,0
20240404,152700,168619550,22400,22400,22400,22400,0
20240404,152600,168619550,22400,22400,22400,22400,0
20240404,152500,168619550,22400,22400,22400,22400,0
20240404,152400,168619550,22400,22400,22400,22400,0
20240404,152300,168619550,22400,22400,22400,22400,0
20240404,152200,168619550,22400,22400,22400,22400,0
20240404,152100,168619550,22400,22400,22400,22400,0
20240404,152000,168619550,22400,22400,22400,22400,0
20240404,151900,168619550,22400,22300,22400,22300,7
20240404,151800,168463350,22400,22400,22400,22400,0
20240404,151700,168463350,22400,22400,22400,22400,0
20240404,151600,168463350,22400,22400,22400,22400,0
20240404,151500,168463350,22400,22400,22400,22400,1
20240404,151400,168440950,22300,22300,22300,22300,4
20240404,151300,168351750,22400,22400,22400,22400,1
20240404,151200,168329350,22350,22350,22350,22350,4
20240404,151100,168239950,22350,22350,22350,22350,0
20240404,151000,168239950,22350,22350,22350,22350,119
20240404,150900,165580300,22400,22400,22400,22400,107
20240404,150800,163183500,22400,22400,22400,22400,0
20240404,150700,163183500,22400,22400,22400,22400,0
20240404,150600,163183500,22400,22400,22400,22400,0
20240404,150500,163183500,22400,22400,22400,22400,0
20240404,150400,163183500,22400,22400,22400,22400,0
20240404,150300,163183500,22400,22400,22400,22400,0
20240404,150200,163183500,22400,22400,22400,22400,0
20240404,150100,163183500,22400,22400,22400,22400,0
20240404,150000,163183500,22400,22400,22400,22400,0
20240404,145900,163183500,22400,22400,22400,22400,0
20240404,145800,163183500,22400,22350,22400,22350,126
20240404,145700,160367350,22350,22350,22350,22350,1
20240404,145600,160345000,22300,22300,22300,22300,0
20240404,145500,160345000,22300,22300,22300,22300,0
20240404,145400,160345000,22300,22300,22300,22300,10
20240404,145300,160122000,22300,22300,22300,22300,0
20240404,145200,160122000,22300,22300,22300,22300,0
20240404,145100,160122000,22300,22300,22300,22300,0
20240404,145000,160122000,22300,22300,22300,22300,0
20240404,144900,160122000,22300,22300,22300,22300,22
20240404,144800,159631400,22350,22350,22350,22350,0
20240404,144700,159631400,22350,22350,22350,22350,0
20240404,144600,159631400,22350,22350,22350,22350,0
20240404,144500,159631400,22350,22350,22350,22350,64
20240404,144400,158201000,22350,22350,22350,22350,0
20240404,144300,158201000,22350,22350,22350,22350,1
20240404,144200,158178650,22350,22350,22350,22350,0
20240404,144100,158178650,22350,22350,22350,22350,0
20240404,144000,158178650,22350,22350,22350,22350,0
20240404,143900,158178650,22350,22350,22350,22350,1
20240404,143800,158156300,22350,22350,22350,22350,0
20240404,143700,158156300,22350,22350,22350,22350,0
20240404,143600,158156300,22350,22350,22350,22350,0
20240404,143500,158156300,22350,22350,22350,22350,0
20240404,143400,158156300,22350,22350,22350,22350,0
20240404,143300,158156300,22350,22350,22350,22350,0
20240404,143200,158156300,22350,22350,22350,22350,0
20240404,143100,158156300,22350,22350,22350,22350,0
20240404,143000,158156300,22350,22350,22350,22350,0
20240404,142900,158156300,22350,22350,22350,22350,0
20240404,142800,158156300,22350,22350,22350,22350,0
20240404,142700,158156300,22350,22350,22350,22350,0
20240404,142600,158156300,22350,22350,22350,22350,0
20240404,142500,158156300,22350,22350,22350,22350,0
20240404,142400,158156300,22350,22350,22350,22350,7
20240404,142300,157999850,22350,22350,22350,22350,24
20240404,142200,157463450,22350,22350,22350,22350,157
20240404,142100,153954500,22350,22350,22350,22350,7
20240404,142000,153798050,22400,22400,22400,22400,0
20240404,141900,153798050,22400,22400,22400,22400,1
20240404,141800,153775650,22400,22400,22400,22400,0
20240404,141700,153775650,22400,22400,22400,22400,0
20240404,141600,153775650,22400,22400,22400,22400,0
20240404,141500,153775650,22400,22400,22400,22400,2
20240404,141400,153730850,22400,22400,22400,22400,0
20240404,141300,153730850,22400,22400,22400,22400,0
20240404,141200,153730850,22400,22400,22400,22400,0
20240404,141100,153730850,22400,22400,22400,22400,0
20240404,141000,153730850,22400,22400,22400,22400,2
20240404,140900,153686050,22400,22400,22400,22400,0
20240404,140800,153686050,22400,22400,22400,22400,0
20240404,140700,153686050,22400,22400,22400,22400,0
20240404,140600,153686050,22400,22400,22400,22400,0
20240404,140500,153686050,22400,22400,22400,22400,0
20240404,140400,153686050,22400,22400,22400,22400,0
20240404,140300,153686050,22400,22400,22400,22400,0
20240404,140200,153686050,22400,22400,22400,22400,0
20240404,140100,153686050,22400,22400,22400,22400,0
20240404,140000,153686050,22400,22400,22400,22400,0
20240404,135900,153686050,22400,22400,22400,22400,0
20240404,135800,153686050,22400,22400,22400,22400,0
20240404,135700,153686050,22400,22400,22400,22400,0
20240404,135600,153686050,22400,22400,22400,22400,1
20240404,135500,153663650,22300,22300,22300,22300,8
20240404,135400,153485250,22300,22300,22300,22300,3
20240404,135300,153418350,22300,22300,22300,22300,0
20240404,135200,153418350,22300,22300,22300,22300,216
20240404,135100,148601550,22350,22350,22350,22350,0
20240404,135000,148601550,22350,22350,22350,22350,65
20240404,134900,147148800,22350,22350,22400,22350,4
20240404,134800,147059350,22400,22400,22400,22400,0
20240404,134700,147059350,22400,22400,22400,22400,11
20240404,134600,146812950,22400,22400,22400,22400,0
20240404,134500,146812950,22400,22400,22400,22400,0
20240404,134400,146812950,22400,22400,22400,22400,0
20240404,134300,146812950,22400,22400,22400,22400,0
20240404,134200,146812950,22400,22400,22400,22400,0
20240404,134100,146812950,22400,22400,22400,22400,0
20240404,134000,146812950,22400,22400,22400,22400,0
20240404,133900,146812950,22400,22400,22400,22400,0
20240404,133800,146812950,22400,22400,22400,22400,0
20240404,133700,146812950,22400,22400,22400,22400,0
20240404,133600,146812950,22400,22400,22400,22400,0
20240404,133500,146812950,22400,22400,22400,22400,0
20240404,133400,146812950,22400,22400,22400,22400,1
20240404,133300,146790550,22400,22400,22400,22400,0
20240404,133200,146790550,22400,22400,22400,22400,0
20240404,133100,146790550,22400,22400,22400,22400,0
20240404,133000,146790550,22400,22400,22400,22400,0
20240404,132900,146790550,22400,22400,22400,22400,0
20240404,132800,146790550,22400,22400,22400,22400,0
20240404,132700,146790550,22400,22400,22400,22400,0
20240404,132600,146790550,22400,22400,22400,22400,2
20240404,132500,146745750,22400,22400,22400,22400,0
20240404,132400,146745750,22400,22400,22400,22400,0
20240404,132300,146745750,22400,22400,22400,22400,0
20240404,132200,146745750,22400,22400,22400,22400,0
20240404,132100,146745750,22400,22400,22400,22400,0
20240404,132000,146745750,22400,22400,22400,22400,2
20240404,131900,146700950,22400,22400,22400,22400,1
20240404,131800,146678550,22350,22350,22350,22350,0
20240404,131700,146678550,22350,22350,22350,22350,0
20240404,131600,146678550,22350,22350,22350,22350,0
20240404,131500,146678550,22350,22350,22350,22350,1
20240404,131400,146656200,22400,22400,22400,22400,0
20240404,131300,146656200,22400,22350,22400,22350,2
20240404,131200,146611450,22400,22350,22400,22350,30
20240404,131100,145940750,22350,22350,22350,22350,0
20240404,131000,145940750,22350,22350,22350,22350,0
20240404,130900,145940750,22350,22350,22350,22350,0
20240404,130800,145940750,22350,22350,22350,22350,131
20240404,130700,143012900,22350,22350,22350,22350,0
20240404,130600,143012900,22350,22350,22350,22350,0
20240404,130500,143012900,22350,22350,22350,22350,0
20240404,130400,143012900,22350,22350,22350,22350,138
20240404,130300,139928600,22350,22400,22400,22350,2
20240404,130200,139883850,22350,22350,22350,22350,0
20240404,130100,139883850,22350,22350,22350,22350,0
20240404,130000,139883850,22350,22350,22350,22350,15
20240404,125900,139548600,22350,22350,22350,22350,0
20240404,125800,139548600,22350,22350,22350,22350,7
20240404,125700,139392150,22350,22350,22350,22350,5
20240404,125600,139280400,22350,22350,22350,22350,0
20240404,125500,139280400,22350,22350,22350,22350,0
20240404,125400,139280400,22350,22350,22350,22350,0
20240404,125300,139280400,22350,22350,22350,22350,2
20240404,125200,139235700,22350,22350,22350,22350,11
20240404,125100,138989850,22350,22350,22350,22350,0
20240404,125000,138989850,22350,22350,22350,22350,0
20240404,124900,138989850,22350,22350,22350,22350,2
20240404,124800,138945150,22350,22300,22350,22300,6
20240404,124700,138811300,22400,22400,22400,22400,0
20240404,124600,138811300,22400,22400,22400,22400,0
20240404,124500,138811300,22400,22400,22400,22400,0
20240404,124400,138811300,22400,22400,22400,22400,0
20240404,124300,138811300,22400,22400,22400,22400,0
20240404,124200,138811300,22400,22400,22400,22400,0
20240404,124100,138811300,22400,22400,22400,22400,0
20240404,124000,138811300,22400,22350,22400,22350,2
20240404,123900,138766550,22400,22350,22400,22350,2
20240404,123800,138721800,22400,22350,22400,22350,2
20240404,123700,138677050,22400,22400,22400,22400,0
20240404,123600,138677050,22400,22400,22400,22400,0
20240404,123500,138677050,22400,22400,22400,22400,0
20240404,123400,138677050,22400,22400,22400,22400,0
20240404,123300,138677050,22400,22300,22400,22300,3
20240404,123200,138610050,22400,22400,22400,22400,103
20240404,123100,136302850,22400,22400,22400,22400,0
20240404,123000,136302850,22400,22400,22400,22400,323
20240404,122900,129067650,22400,22300,22400,22300,3
20240404,122800,129000650,22400,22400,22400,22400,0
20240404,122700,129000650,22400,22400,22400,22350,319
20240404,122600,121855100,22400,22400,22400,22400,100
20240404,122500,119615100,22400,22400,22400,22400,0
20240404,122400,119615100,22400,22400,22400,22400,0
20240404,122300,119615100,22400,22400,22400,22400,0
20240404,122200,119615100,22400,22400,22400,22400,0
20240404,122100,119615100,22400,22400,22400,22400,0
20240404,122000,119615100,22400,22400,22400,22400,0
20240404,121900,119615100,22400,22400,22400,22400,0
20240404,121800,119615100,22400,22400,22400,22400,0
20240404,121700,119615100,22400,22400,22400,22400,0
20240404,121600,119615100,22400,22400,22400,22400,0
20240404,121500,119615100,22400,22400,22400,22400,0
20240404,121400,119615100,22400,22400,22400,22400,0
20240404,121300,119615100,22400,22400,22400,22400,0
20240404,121200,119615100,22400,22400,22400,22400,0
20240404,121100,119615100,22400,22400,22400,22400,0
20240404,121000,119615100,22400,22400,22400,22400,1
20240404,120900,119592700,22350,22350,22350,22350,0
20240404,120800,119592700,22350,22350,22350,22350,0
20240404,120700,119592700,22350,22350,22350,22350,0
20240404,120600,119592700,22350,22350,22350,22350,0
20240404,120500,119592700,22350,22350,22350,22350,0
20240404,120400,119592700,22350,22350,22350,22350,0
20240404,120300,119592700,22350,22350,22350,22350,0
20240404,120200,119592700,22350,22350,22350,22350,8
20240404,120100,119413900,22400,22400,22400,22400,0
20240404,120000,119413900,22400,22400,22400,22400,0
20240404,115900,119413900,22400,22400,22400,22400,0
20240404,115800,119413900,22400,22400,22400,22400,0
20240404,115700,119413900,22400,22400,22400,22400,0
20240404,115600,119413900,22400,22400,22400,22400,0
20240404,115500,119413900,22400,22400,22400,22400,0
20240404,115400,119413900,22400,22400,22400,22400,2
20240404,115300,119369100,22400,22400,22400,22400,0
20240404,115200,119369100,22400,22400,22400,22400,0
20240404,115100,119369100,22400,22400,22400,22400,10
20240404,115000,119145100,22350,22350,22350,22350,7
20240404,114900,118988650,22350,22350,22350,22350,0
20240404,114800,118988650,22350,22350,22350,22350,0
20240404,114700,118988650,22350,22350,22350,22350,3
20240404,114600,118921600,22350,22350,22350,22350,0
20240404,114500,118921600,22350,22350,22350,22350,98
20240404,114400,116731300,22400,22400,22400,22400,0
20240404,114300,116731300,22400,22350,22400,22350,1017
20240404,114200,94000500,22400,22400,22400,22400,0
20240404,114100,94000500,22400,22400,22400,22400,0
20240404,114000,94000500,22400,22400,22400,22400,0
20240404,113900,94000500,22400,22400,22400,22400,2
20240404,113800,93955700,22350,22350,22350,22350,35
20240404,113700,93173450,22350,22350,22350,22350,0
20240404,113600,93173450,22350,22350,22350,22350,200
20240404,113500,88703450,22250,22350,22350,22250,524
20240404,113400,77040400,22350,22350,22350,22350,1
20240404,113300,77018050,22300,22300,22300,22300,10
20240404,113200,76795050,22300,22300,22300,22300,0
20240404,113100,76795050,22300,22300,22300,22300,10
20240404,113000,76572050,22300,22300,22300,22300,0
20240404,112900,76572050,22300,22300,22300,22300,0
20240404,112800,76572050,22300,22300,22300,22300,0
20240404,112700,76572050,22300,22300,22300,22300,0
20240404,112600,76572050,22300,22300,22300,22300,102
20240404,112500,74297450,22300,22300,22300,22300,0
20240404,112400,74297450,22300,22300,22300,22300,0
20240404,112300,74297450,22300,22300,22300,22300,0
20240404,112200,74297450,22300,22300,22300,22300,0
20240404,112100,74297450,22300,22300,22300,22300,0
20240404,112000,74297450,22300,22300,22300,22300,0
20240404,111900,74297450,22300,22300,22300,22300,0
20240404,111800,74297450,22300,22300,22300,22300,0
20240404,111700,74297450,22300,22300,22300,22300,0
20240404,111600,74297450,22300,22300,22300,22300,1
20240404,111500,74275150,22300,22300,22300,22300,21
20240404,111400,73806850,22300,22300,22300,22300,0
20240404,111300,73806850,22300,22300,22300,22300,0
20240404,111200,73806850,22300,22300,22300,22300,0
20240404,111100,73806850,22300,22300,22300,22300,0
20240404,111000,73806850,22300,22300,22300,22300,0
20240404,110900,73806850,22300,22300,22300,22300,0
20240404,110800,73806850,22300,22300,22300,22300,5
20240404,110700,73695350,22300,22300,22300,22300,0
20240404,110600,73695350,22300,22300,22300,22300,0
20240404,110500,73695350,22300,22300,22300,22300,0
20240404,110400,73695350,22300,22300,22300,22300,1
20240404,110300,73673050,22300,22300,22300,22300,0
20240404,110200,73673050,22300,22300,22300,22300,0
20240404,110100,73673050,22300,22300,22300,22300,0
20240404,110000,73673050,22300,22300,22300,22300,0
20240404,105900,73673050,22300,22300,22300,22300,0
20240404,105800,73673050,22300,22300,22300,22300,0
20240404,105700,73673050,22300,22300,22300,22300,0
20240404,105600,73673050,22300,22300,22300,22300,0
20240404,105500,73673050,22300,22300,22300,22300,0
20240404,105400,73673050,22300,22300,22300,22300,0
20240404,105300,73673050,22300,22300,22300,22300,10
20240404,105200,73450050,22200,22200,22200,22200,0
20240404,105100,73450050,22200,22200,22200,22200,0
20240404,105000,73450050,22200,22200,22200,22200,0
20240404,104900,73450050,22200,22200,22200,22200,0
20240404,104800,73450050,22200,22200,22200,22200,112
20240404,104700,70963650,22200,22200,22200,22200,50
20240404,104600,69853650,22200,22200,22200,22200,38
20240404,104500,69010050,22250,22250,22250,22250,0
20240404,104400,69010050,22250,22250,22250,22250,167
20240404,104300,65294300,22250,22250,22250,22250,0
20240404,104200,65294300,22250,22250,22250,22250,0
20240404,104100,65294300,22250,22250,22250,22250,1061
20240404,104000,41687050,22300,22300,22300,22300,1
20240404,103900,41664750,22350,22350,22350,22350,0
20240404,103800,41664750,22350,22350,22350,22350,0
20240404,103700,41664750,22350,22350,22350,22350,5
20240404,103600,41553000,22200,22200,22200,22200,0
20240404,103500,41553000,22200,22250,22250,22200,300
20240404,103400,34892850,22300,22300,22300,22300,0
20240404,103300,34892850,22300,22300,22300,22300,0
20240404,103200,34892850,22300,22300,22300,22300,0
20240404,103100,34892850,22300,22300,22300,22300,0
20240404,103000,34892850,22300,22300,22300,22300,0
20240404,102900,34892850,22300,22300,22300,22300,0
20240404,102800,34892850,22300,22300,22300,22300,10
20240404,102700,34669850,22350,22350,22350,22350,1
20240404,102600,34647500,22300,22300,22300,22300,0
20240404,102500,34647500,22300,22300,22300,22300,6
20240404,102400,34513700,22300,22300,22300,22300,0
20240404,102300,34513700,22300,22300,22300,22300,0
20240404,102200,34513700,22300,22300,22300,22300,0
20240404,102100,34513700,22300,22300,22300,22300,0
20240404,102000,34513700,22300,22300,22300,22300,0
20240404,101900,34513700,22300,22300,22300,22300,0
20240404,101800,34513700,22300,22300,22300,22300,0
20240404,101700,34513700,22300,22300,22300,22300,0
20240404,101600,34513700,22300,22300,22300,22300,0
20240404,101500,34513700,22300,22300,22300,22300,0
20240404,101400,34513700,22300,22300,22300,22300,0
20240404,101300,34513700,22300,22300,22300,22300,0
20240404,101200,34513700,22300,22300,22300,22300,5
20240404,101100,34402200,22200,22200,22200,22200,9
20240404,101000,34202400,22300,22300,22300,22300,0
20240404,100900,34202400,22300,22300,22300,22300,0
20240404,100800,34202400,22300,22300,22300,22300,0
20240404,100700,34202400,22300,22300,22300,22300,0
20240404,100600,34202400,22300,22300,22300,22300,5
20240404,100500,34090900,22350,22250,22350,22250,417
20240404,100400,24812050,22400,22400,22400,22400,0
20240404,100300,24812050,22400,22300,22400,22300,29
20240404,100200,24164950,22300,22300,22300,22300,0
20240404,100100,24164950,22300,22300,22300,22300,55
20240404,100000,22938450,22400,22400,22400,22400,2
20240404,095900,22893650,22400,22400,22400,22400,0
20240404,095800,22893650,22400,22400,22400,22400,0
20240404,095700,22893650,22400,22400,22400,22400,0
20240404,095600,22893650,22400,22400,22400,22400,6
20240404,095500,22759250,22400,22400,22400,22400,0
20240404,095400,22759250,22400,22400,22400,22400,5
20240404,095300,22647250,22300,22300,22300,22300,0
20240404,095200,22647250,22300,22300,22300,22300,0
20240404,095100,22647250,22300,22300,22300,22300,0
20240404,095000,22647250,22300,22300,22300,22300,21
20240404,094900,22178950,22300,22350,22400,22300,274
20240404,094800,16057650,22350,22300,22350,22300,56
20240404,094700,14806300,22350,22350,22350,22350,3
20240404,094600,14739250,22300,22300,22300,22300,10
20240404,094500,14516250,22400,22400,22400,22400,0
20240404,094400,14516250,22400,22400,22400,22400,0
20240404,094300,14516250,22400,22400,22400,22400,0
20240404,094200,14516250,22400,22300,22400,22300,2
20240404,094100,14471550,22400,22400,22400,22400,1
20240404,094000,14449150,22250,22250,22250,22250,0
20240404,093900,14449150,22250,22250,22250,22250,0
20240404,093800,14449150,22250,22250,22250,22250,0
20240404,093700,14449150,22250,22250,22250,22250,0
20240404,093600,14449150,22250,22250,22250,22250,0
20240404,093500,14449150,22250,22250,22250,22250,0
20240404,093400,14449150,22250,22250,22250,22250,0
20240404,093300,14449150,22250,22250,22250,22250,0
20240404,093200,14449150,22250,22250,22250,22250,0
20240404,093100,14449150,22250,22250,22250,22250,0
20240404,093000,14449150,22250,22250,22250,22250,0
20240404,092900,14449150,22250,22250,22250,22250,21
20240404,092800,13981900,22250,22250,22250,22250,0
20240404,092700,13981900,22250,22300,22300,22250,85
20240404,092600,12086800,22450,22450,22450,22450,0
20240404,092500,12086800,22450,22450,22450,22450,0
20240404,092400,12086800,22450,22450,22450,22450,0
20240404,092300,12086800,22450,22450,22450,22450,2
20240404,092200,12041900,22300,22300,22300,22200,221
20240404,092100,7120100,22350,22350,22350,22350,0
20240404,092000,7120100,22350,22350,22350,22350,0
20240404,091900,7120100,22350,22350,22350,22300,115
20240404,091800,4554150,22450,22450,22450,22450,28
20240404,091700,3925550,22450,22450,22450,22450,0
20240404,091600,3925550,22450,22450,22450,22450,0
20240404,091500,3925550,22450,22450,22450,22450,0
20240404,091400,3925550,22450,22450,22450,22450,2
20240404,091300,3880650,22450,22450,22450,22450,0
20240404,091200,3880650,22450,22450,22450,22450,3
20240404,091100,3813300,22300,22300,22300,22300,0
20240404,091000,3813300,22300,22300,22300,22300,0
20240404,090900,3813300,22300,22300,22300,22300,0
20240404,090800,3813300,22300,22300,22300,22300,0
20240404,090700,3813300,22300,22300,22300,22300,0
20240404,090600,3813300,22300,22300,22300,22300,51
20240404,090500,2676000,22300,22300,22300,22300,7
20240404,090400,2519900,22300,22300,22300,22300,2
20240404,090300,2475300,22300,22300,22300,22300,25
20240404,090200,1917800,22300,22300,22300,22300,0
20240404,090100,1917800,22300,22300,22300,22300,0
20240404,090000,1917800,22300,22300,22300,22300,86