KissMeData/089600/min/candle-20240404.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240404,202200,699001200,20700,20700,20700,20700,176
20240404,202100,699001200,20700,20700,20700,20700,0
20240404,202000,699001200,20700,20700,20700,20700,0
20240404,201900,699001200,20700,20700,20700,20700,0
20240404,201800,699001200,20700,20700,20700,20700,0
20240404,201700,699001200,20700,20700,20700,20700,0
20240404,201600,699001200,20700,20700,20700,20700,0
20240404,201500,699001200,20700,20700,20700,20700,0
20240404,201400,699001200,20700,20700,20700,20700,0
20240404,201300,699001200,20700,20700,20700,20700,0
20240404,201200,699001200,20700,20700,20700,20700,0
20240404,201100,699001200,20700,20700,20700,20700,0
20240404,201000,699001200,20700,20700,20700,20700,0
20240404,200900,699001200,20700,20700,20700,20700,0
20240404,200800,699001200,20700,20700,20700,20700,0
20240404,200700,699001200,20700,20700,20700,20700,0
20240404,200600,699001200,20700,20700,20700,20700,0
20240404,200500,699001200,20700,20700,20700,20700,0
20240404,200400,699001200,20700,20700,20700,20700,0
20240404,200300,699001200,20700,20700,20700,20700,0
20240404,200200,699001200,20700,20700,20700,20700,0
20240404,200100,699001200,20700,20700,20700,20700,0
20240404,200000,699001200,20700,20700,20700,20700,0
20240404,195900,699001200,20700,20700,20700,20700,0
20240404,195800,699001200,20700,20700,20700,20700,0
20240404,195700,699001200,20700,20700,20700,20700,0
20240404,195600,699001200,20700,20700,20700,20700,0
20240404,195500,699001200,20700,20700,20700,20700,0
20240404,195400,699001200,20700,20700,20700,20700,0
20240404,195300,699001200,20700,20700,20700,20700,0
20240404,195200,699001200,20700,20700,20700,20700,176
20240404,195100,699001200,20700,20700,20700,20700,0
20240404,195000,699001200,20700,20700,20700,20700,0
20240404,194900,699001200,20700,20700,20700,20700,0
20240404,194800,699001200,20700,20700,20700,20700,0
20240404,194700,699001200,20700,20700,20700,20700,0
20240404,194600,699001200,20700,20700,20700,20700,0
20240404,194500,699001200,20700,20700,20700,20700,0
20240404,194400,699001200,20700,20700,20700,20700,0
20240404,194300,699001200,20700,20700,20700,20700,0
20240404,194200,699001200,20700,20700,20700,20700,0
20240404,194100,699001200,20700,20700,20700,20700,0
20240404,194000,699001200,20700,20700,20700,20700,0
20240404,193900,699001200,20700,20700,20700,20700,0
20240404,193800,699001200,20700,20700,20700,20700,0
20240404,193700,699001200,20700,20700,20700,20700,0
20240404,193600,699001200,20700,20700,20700,20700,0
20240404,193500,699001200,20700,20700,20700,20700,0
20240404,193400,699001200,20700,20700,20700,20700,0
20240404,193300,699001200,20700,20700,20700,20700,0
20240404,193200,699001200,20700,20700,20700,20700,0
20240404,193100,699001200,20700,20700,20700,20700,0
20240404,193000,699001200,20700,20700,20700,20700,0
20240404,192900,699001200,20700,20700,20700,20700,0
20240404,192800,699001200,20700,20700,20700,20700,0
20240404,192700,699001200,20700,20700,20700,20700,0
20240404,192600,699001200,20700,20700,20700,20700,0
20240404,192500,699001200,20700,20700,20700,20700,0
20240404,192400,699001200,20700,20700,20700,20700,0
20240404,192300,699001200,20700,20700,20700,20700,0
20240404,192200,699001200,20700,20700,20700,20700,176
20240404,192100,699001200,20700,20700,20700,20700,0
20240404,192000,699001200,20700,20700,20700,20700,0
20240404,191900,699001200,20700,20700,20700,20700,0
20240404,191800,699001200,20700,20700,20700,20700,0
20240404,191700,699001200,20700,20700,20700,20700,0
20240404,191600,699001200,20700,20700,20700,20700,0
20240404,191500,699001200,20700,20700,20700,20700,0
20240404,191400,699001200,20700,20700,20700,20700,0
20240404,191300,699001200,20700,20700,20700,20700,0
20240404,191200,699001200,20700,20700,20700,20700,0
20240404,191100,699001200,20700,20700,20700,20700,0
20240404,191000,699001200,20700,20700,20700,20700,0
20240404,190900,699001200,20700,20700,20700,20700,0
20240404,190800,699001200,20700,20700,20700,20700,0
20240404,190700,699001200,20700,20700,20700,20700,0
20240404,190600,699001200,20700,20700,20700,20700,0
20240404,190500,699001200,20700,20700,20700,20700,0
20240404,190400,699001200,20700,20700,20700,20700,0
20240404,190300,699001200,20700,20700,20700,20700,0
20240404,190200,699001200,20700,20700,20700,20700,0
20240404,190100,699001200,20700,20700,20700,20700,0
20240404,190000,699001200,20700,20700,20700,20700,0
20240404,185900,699001200,20700,20700,20700,20700,0
20240404,185800,699001200,20700,20700,20700,20700,0
20240404,185700,699001200,20700,20700,20700,20700,0
20240404,185600,699001200,20700,20700,20700,20700,0
20240404,185500,699001200,20700,20700,20700,20700,0
20240404,185400,699001200,20700,20700,20700,20700,0
20240404,185300,699001200,20700,20700,20700,20700,0
20240404,185200,699001200,20700,20700,20700,20700,176
20240404,185100,699001200,20700,20700,20700,20700,0
20240404,185000,699001200,20700,20700,20700,20700,0
20240404,184900,699001200,20700,20700,20700,20700,0
20240404,184800,699001200,20700,20700,20700,20700,0
20240404,184700,699001200,20700,20700,20700,20700,0
20240404,184600,699001200,20700,20700,20700,20700,0
20240404,184500,699001200,20700,20700,20700,20700,0
20240404,184400,699001200,20700,20700,20700,20700,0
20240404,184300,699001200,20700,20700,20700,20700,0
20240404,184200,699001200,20700,20700,20700,20700,0
20240404,184100,699001200,20700,20700,20700,20700,0
20240404,184000,699001200,20700,20700,20700,20700,0
20240404,183900,699001200,20700,20700,20700,20700,0
20240404,183800,699001200,20700,20700,20700,20700,0
20240404,183700,699001200,20700,20700,20700,20700,0
20240404,183600,699001200,20700,20700,20700,20700,0
20240404,183500,699001200,20700,20700,20700,20700,0
20240404,183400,699001200,20700,20700,20700,20700,0
20240404,183300,699001200,20700,20700,20700,20700,0
20240404,183200,699001200,20700,20700,20700,20700,0
20240404,183100,699001200,20700,20700,20700,20700,0
20240404,183000,699001200,20700,20700,20700,20700,0
20240404,182900,699001200,20700,20700,20700,20700,0
20240404,182800,699001200,20700,20700,20700,20700,0
20240404,182700,699001200,20700,20700,20700,20700,0
20240404,182600,699001200,20700,20700,20700,20700,0
20240404,182500,699001200,20700,20700,20700,20700,0
20240404,182400,699001200,20700,20700,20700,20700,0
20240404,182300,699001200,20700,20700,20700,20700,0
20240404,182200,699001200,20700,20700,20700,20700,176
20240404,182100,699001200,20700,20700,20700,20700,0
20240404,182000,699001200,20700,20700,20700,20700,0
20240404,181900,699001200,20700,20700,20700,20700,0
20240404,181800,699001200,20700,20700,20700,20700,0
20240404,181700,699001200,20700,20700,20700,20700,0
20240404,181600,699001200,20700,20700,20700,20700,0
20240404,181500,699001200,20700,20700,20700,20700,0
20240404,181400,699001200,20700,20700,20700,20700,0
20240404,181300,699001200,20700,20700,20700,20700,0
20240404,181200,699001200,20700,20700,20700,20700,0
20240404,181100,699001200,20700,20700,20700,20700,0
20240404,181000,699001200,20700,20700,20700,20700,0
20240404,180900,699001200,20700,20700,20700,20700,0
20240404,180800,699001200,20700,20700,20700,20700,0
20240404,180700,699001200,20700,20700,20700,20700,0
20240404,180600,699001200,20700,20700,20700,20700,0
20240404,180500,699001200,20700,20700,20700,20700,0
20240404,180400,699001200,20700,20700,20700,20700,0
20240404,180300,699001200,20700,20700,20700,20700,0
20240404,180200,699001200,20700,20700,20700,20700,0
20240404,180100,699001200,20700,20700,20700,20700,0
20240404,180000,699001200,20700,20700,20700,20700,0
20240404,175900,699001200,20700,20700,20700,20700,0
20240404,175800,699001200,20700,20700,20700,20700,0
20240404,175700,699001200,20700,20700,20700,20700,0
20240404,175600,699001200,20700,20700,20700,20700,0
20240404,175500,699001200,20700,20700,20700,20700,0
20240404,175400,699001200,20700,20700,20700,20700,0
20240404,175300,699001200,20700,20700,20700,20700,0
20240404,175200,699001200,20700,20700,20700,20700,176
20240404,175100,699001200,20700,20700,20700,20700,0
20240404,175000,699001200,20700,20700,20700,20700,0
20240404,174900,699001200,20700,20700,20700,20700,0
20240404,174800,699001200,20700,20700,20700,20700,0
20240404,174700,699001200,20700,20700,20700,20700,0
20240404,174600,699001200,20700,20700,20700,20700,0
20240404,174500,699001200,20700,20700,20700,20700,0
20240404,174400,699001200,20700,20700,20700,20700,0
20240404,174300,699001200,20700,20700,20700,20700,0
20240404,174200,699001200,20700,20700,20700,20700,0
20240404,174100,699001200,20700,20700,20700,20700,0
20240404,174000,699001200,20700,20700,20700,20700,0
20240404,173900,699001200,20700,20700,20700,20700,0
20240404,173800,699001200,20700,20700,20700,20700,0
20240404,173700,699001200,20700,20700,20700,20700,0
20240404,173600,699001200,20700,20700,20700,20700,0
20240404,173500,699001200,20700,20700,20700,20700,0
20240404,173400,699001200,20700,20700,20700,20700,0
20240404,173300,699001200,20700,20700,20700,20700,0
20240404,173200,699001200,20700,20700,20700,20700,0
20240404,173100,699001200,20700,20700,20700,20700,0
20240404,173000,699001200,20700,20700,20700,20700,0
20240404,172900,699001200,20700,20700,20700,20700,0
20240404,172800,699001200,20700,20700,20700,20700,0
20240404,172700,699001200,20700,20700,20700,20700,0
20240404,172600,699001200,20700,20700,20700,20700,0
20240404,172500,699001200,20700,20700,20700,20700,0
20240404,172400,699001200,20700,20700,20700,20700,0
20240404,172300,699001200,20700,20700,20700,20700,0
20240404,172200,699001200,20700,20700,20700,20700,176
20240404,172100,699001200,20700,20700,20700,20700,0
20240404,172000,699001200,20700,20700,20700,20700,0
20240404,171900,699001200,20700,20700,20700,20700,0
20240404,171800,699001200,20700,20700,20700,20700,0
20240404,171700,699001200,20700,20700,20700,20700,0
20240404,171600,699001200,20700,20700,20700,20700,0
20240404,171500,699001200,20700,20700,20700,20700,0
20240404,171400,699001200,20700,20700,20700,20700,0
20240404,171300,699001200,20700,20700,20700,20700,0
20240404,171200,699001200,20700,20700,20700,20700,0
20240404,171100,699001200,20700,20700,20700,20700,0
20240404,171000,699001200,20700,20700,20700,20700,0
20240404,170900,699001200,20700,20700,20700,20700,0
20240404,170800,699001200,20700,20700,20700,20700,0
20240404,170700,699001200,20700,20700,20700,20700,0
20240404,170600,699001200,20700,20700,20700,20700,0
20240404,170500,699001200,20700,20700,20700,20700,0
20240404,170400,699001200,20700,20700,20700,20700,0
20240404,170300,699001200,20700,20700,20700,20700,0
20240404,170200,699001200,20700,20700,20700,20700,0
20240404,170100,699001200,20700,20700,20700,20700,0
20240404,170000,699001200,20700,20700,20700,20700,0
20240404,165900,699001200,20700,20700,20700,20700,0
20240404,165800,699001200,20700,20700,20700,20700,0
20240404,165700,699001200,20700,20700,20700,20700,0
20240404,165600,699001200,20700,20700,20700,20700,0
20240404,165500,699001200,20700,20700,20700,20700,0
20240404,165400,699001200,20700,20700,20700,20700,0
20240404,165300,699001200,20700,20700,20700,20700,0
20240404,165200,699001200,20700,20700,20700,20700,176
20240404,165100,699001200,20700,20700,20700,20700,0
20240404,165000,699001200,20700,20700,20700,20700,0
20240404,164900,699001200,20700,20700,20700,20700,0
20240404,164800,699001200,20700,20700,20700,20700,0
20240404,164700,699001200,20700,20700,20700,20700,0
20240404,164600,699001200,20700,20700,20700,20700,0
20240404,164500,699001200,20700,20700,20700,20700,0
20240404,164400,699001200,20700,20700,20700,20700,0
20240404,164300,699001200,20700,20700,20700,20700,0
20240404,164200,699001200,20700,20700,20700,20700,0
20240404,164100,699001200,20700,20700,20700,20700,0
20240404,164000,699001200,20700,20700,20700,20700,0
20240404,163900,699001200,20700,20700,20700,20700,0
20240404,163800,699001200,20700,20700,20700,20700,0
20240404,163700,699001200,20700,20700,20700,20700,0
20240404,163600,699001200,20700,20700,20700,20700,0
20240404,163500,699001200,20700,20700,20700,20700,0
20240404,163400,699001200,20700,20700,20700,20700,0
20240404,163300,699001200,20700,20700,20700,20700,0
20240404,163200,699001200,20700,20700,20700,20700,0
20240404,163100,699001200,20700,20700,20700,20700,0
20240404,163000,699001200,20700,20700,20700,20700,0
20240404,162900,699001200,20700,20700,20700,20700,0
20240404,162800,699001200,20700,20700,20700,20700,0
20240404,162700,699001200,20700,20700,20700,20700,0
20240404,162600,699001200,20700,20700,20700,20700,0
20240404,162500,699001200,20700,20700,20700,20700,0
20240404,162400,699001200,20700,20700,20700,20700,0
20240404,162300,699001200,20700,20700,20700,20700,0
20240404,162200,699001200,20700,20700,20700,20700,176
20240404,162100,699001200,20700,20700,20700,20700,0
20240404,162000,699001200,20700,20700,20700,20700,0
20240404,161900,699001200,20700,20700,20700,20700,0
20240404,161800,699001200,20700,20700,20700,20700,0
20240404,161700,699001200,20700,20700,20700,20700,0
20240404,161600,699001200,20700,20700,20700,20700,0
20240404,161500,699001200,20700,20700,20700,20700,0
20240404,161400,699001200,20700,20700,20700,20700,0
20240404,161300,699001200,20700,20700,20700,20700,0
20240404,161200,699001200,20700,20700,20700,20700,0
20240404,161100,699001200,20700,20700,20700,20700,0
20240404,161000,699001200,20700,20700,20700,20700,0
20240404,160900,699001200,20700,20700,20700,20700,0
20240404,160800,699001200,20700,20700,20700,20700,0
20240404,160700,699001200,20700,20700,20700,20700,0
20240404,160600,699001200,20700,20700,20700,20700,0
20240404,160500,699001200,20700,20700,20700,20700,0
20240404,160400,699001200,20700,20700,20700,20700,0
20240404,160300,699001200,20700,20700,20700,20700,0
20240404,160200,699001200,20700,20700,20700,20700,0
20240404,160100,699001200,20700,20700,20700,20700,0
20240404,160000,699001200,20700,20700,20700,20700,0
20240404,155900,699001200,20700,20700,20700,20700,0
20240404,155800,699001200,20700,20700,20700,20700,0
20240404,155700,699001200,20700,20700,20700,20700,0
20240404,155600,699001200,20700,20700,20700,20700,0
20240404,155500,699001200,20700,20700,20700,20700,0
20240404,155400,699001200,20700,20700,20700,20700,0
20240404,155300,699001200,20700,20700,20700,20700,0
20240404,155200,699001200,20700,20700,20700,20700,176
20240404,155100,699001200,20700,20700,20700,20700,0
20240404,155000,699001200,20700,20700,20700,20700,0
20240404,154900,699001200,20700,20700,20700,20700,0
20240404,154800,699001200,20700,20700,20700,20700,0
20240404,154700,699001200,20700,20700,20700,20700,0
20240404,154600,699001200,20700,20700,20700,20700,0
20240404,154500,699001200,20700,20700,20700,20700,0
20240404,154400,699001200,20700,20700,20700,20700,0
20240404,154300,699001200,20700,20700,20700,20700,0
20240404,154200,699001200,20700,20700,20700,20700,0
20240404,154100,699001200,20700,20700,20700,20700,0
20240404,154000,699001200,20700,20700,20700,20700,0
20240404,153900,699001200,20700,20700,20700,20700,0
20240404,153800,699001200,20700,20700,20700,20700,0
20240404,153700,699001200,20700,20700,20700,20700,0
20240404,153600,699001200,20700,20700,20700,20700,0
20240404,153500,699001200,20700,20700,20700,20700,0
20240404,153400,699001200,20700,20700,20700,20700,0
20240404,153300,699001200,20700,20700,20700,20700,0
20240404,153200,699001200,20700,20700,20700,20700,0
20240404,153100,699001200,20700,20700,20700,20700,0
20240404,153000,699001200,20700,20700,20700,20700,176
20240404,152900,695358000,20650,20650,20650,20650,0
20240404,152800,695358000,20650,20650,20650,20650,0
20240404,152700,695358000,20650,20650,20650,20650,0
20240404,152600,695358000,20650,20650,20650,20650,0
20240404,152500,695358000,20650,20650,20650,20650,0
20240404,152400,695358000,20650,20650,20650,20650,0
20240404,152300,695358000,20650,20650,20650,20650,0
20240404,152200,695358000,20650,20650,20650,20650,0
20240404,152100,695358000,20650,20650,20650,20650,0
20240404,152000,695358000,20650,20650,20650,20650,0
20240404,151900,695358000,20650,20650,20650,20650,32
20240404,151800,694697200,20650,20650,20650,20650,1
20240404,151700,694676550,20650,20750,20750,20650,76
20240404,151600,693100350,20650,20650,20650,20650,1
20240404,151500,693079700,20650,20750,20750,20650,87
20240404,151400,691276450,20600,20600,20600,20600,23
20240404,151300,690802650,20750,20750,20750,20750,67
20240404,151200,689412400,20600,20600,20600,20600,0
20240404,151100,689412400,20600,20750,20750,20600,74
20240404,151000,687877950,20600,20600,20600,20600,2
20240404,150900,687836750,20750,20750,20750,20750,68
20240404,150800,686425750,20600,20600,20600,20600,28
20240404,150700,685848950,20750,20750,20750,20750,67
20240404,150600,684458700,20750,20750,20750,20750,68
20240404,150500,683047700,20600,20600,20600,20600,6
20240404,150400,682924100,20750,20750,20750,20750,68
20240404,150300,681513100,20750,20750,20750,20750,0
20240404,150200,681513100,20750,20600,20750,20600,71
20240404,150100,680041700,20600,20600,20600,20600,15
20240404,150000,679732700,20600,20650,20750,20600,76
20240404,145900,678157150,20700,20650,20700,20650,42
20240404,145800,677287850,20700,20700,20700,20700,67
20240404,145700,675900950,20650,20650,20700,20650,51
20240404,145600,674846550,20700,20650,20700,20650,88
20240404,145500,673025400,20700,20700,20700,20700,104
20240404,145400,670872600,20650,20650,20650,20650,4
20240404,145300,670790000,20700,20650,20700,20650,71
20240404,145200,669320500,20650,20650,20650,20650,12
20240404,145100,669072700,20750,20650,20750,20650,72
20240404,145000,667579100,20700,20650,20700,20650,42
20240404,144900,666709750,20700,20650,20700,20650,71
20240404,144800,665240250,20700,20700,20700,20700,28
20240404,144700,664660650,20600,20750,20750,20600,72
20240404,144600,663167250,20600,20650,20700,20600,56
20240404,144500,662009300,20750,20650,20750,20650,71
20240404,144400,660536450,20750,20750,20750,20750,67
20240404,144300,659146200,20700,20650,20700,20650,29
20240404,144200,658546100,20700,20700,20750,20650,99
20240404,144100,656493600,20650,20700,20700,20650,34
20240404,144000,655789850,20700,20650,20700,20650,81
20240404,143900,654113850,20650,20700,20700,20650,35
20240404,143800,653389550,20650,20700,20700,20650,72
20240404,143700,651899350,20650,20650,20650,20650,5
20240404,143600,651796100,20700,20650,20700,20650,171
20240404,143500,648261600,20650,20700,20700,20650,437
20240404,143400,639235750,20700,20650,20700,20650,77
20240404,143300,637642050,20650,20750,20750,20650,87
20240404,143200,635838650,20750,20700,20750,20700,36
20240404,143100,635093400,20700,20750,20750,20700,124
20240404,143000,632523250,20750,20750,20750,20750,0
20240404,142900,632523250,20750,20700,20750,20650,113
20240404,142800,630183150,20700,20700,20700,20650,6
20240404,142700,630059000,20700,20750,20750,20700,212
20240404,142600,625665600,20700,20700,20700,20700,0
20240404,142500,625665600,20700,20750,20750,20700,45
20240404,142400,624732500,20700,20700,20700,20700,3
20240404,142300,624670400,20700,20750,20750,20700,123
20240404,142200,622119250,20700,20800,20800,20700,68
20240404,142100,620704950,20800,20800,20800,20800,6
20240404,142000,620580150,20800,20750,20800,20750,102
20240404,141900,618463500,20750,20750,20750,20750,0
20240404,141800,618463500,20750,20800,20800,20750,108
20240404,141700,616218800,20800,20800,20800,20800,0
20240404,141600,616218800,20800,20750,20800,20750,98
20240404,141500,614181950,20800,20800,20800,20800,6
20240404,141400,614057150,20800,20750,20800,20750,71
20240404,141300,612580500,20750,20800,20800,20750,61
20240404,141200,611314450,20800,20700,20800,20700,72
20240404,141100,609817350,20700,20800,20800,20700,269
20240404,141000,604222250,20800,20750,20800,20750,7
20240404,140900,604076950,20800,20700,20800,20700,125
20240404,140800,601480900,20700,20700,20700,20700,0
20240404,140700,601480900,20700,20750,20750,20700,205
20240404,140600,597234050,20750,20700,20750,20700,33
20240404,140500,596549550,20800,20750,20800,20750,74
20240404,140400,595010650,20750,20750,20750,20750,34
20240404,140300,594305150,20800,20750,20800,20750,77
20240404,140200,592704050,20750,20800,20800,20750,36
20240404,140100,591955550,20800,20800,20800,20800,68
20240404,140000,590541150,20800,20750,20800,20750,100
20240404,135900,588462800,20800,20800,20800,20800,6
20240404,135800,588338000,20800,20800,20800,20800,68
20240404,135700,586923600,20750,20750,20750,20700,39
20240404,135600,586114400,20750,20750,20750,20750,189
20240404,135500,582192650,20750,20750,20750,20750,7
20240404,135400,582047400,20800,20700,20800,20700,68
20240404,135300,580633100,20700,20750,20750,20700,40
20240404,135200,579803500,20800,20800,20800,20800,68
20240404,135100,578389100,20800,20800,20800,20800,7
20240404,135000,578243500,20800,20750,20800,20750,108
20240404,134900,575999150,20750,20750,20750,20750,103
20240404,134800,573861900,20750,20700,20750,20700,32
20240404,134700,573198300,20750,20750,20750,20750,68
20240404,134600,571787300,20750,20750,20750,20750,47
20240404,134500,570812050,20750,20750,20750,20750,67
20240404,134400,569421800,20750,20750,20750,20750,0
20240404,134300,569421800,20750,20650,20750,20650,39
20240404,134200,568612700,20700,20700,20700,20700,4
20240404,134100,568529900,20700,20650,20800,20650,115
20240404,134000,566142950,20750,20750,20750,20750,0
20240404,133900,566142950,20750,20650,20750,20650,100
20240404,133800,564069650,20650,20750,20750,20650,76
20240404,133700,562493450,20700,20700,20700,20700,33
20240404,133600,561810350,20700,20700,20750,20700,109
20240404,133500,559550700,20700,20700,20700,20700,0
20240404,133400,559550700,20700,20750,20750,20700,100
20240404,133300,557475750,20700,20700,20700,20700,15
20240404,133200,557165250,20700,20750,20750,20700,137
20240404,133100,554322750,20750,20750,20750,20750,0
20240404,133000,554322750,20750,20750,20750,20750,73
20240404,132900,552808000,20750,20750,20750,20700,155
20240404,132800,549595750,20750,20750,20750,20750,27
20240404,132700,549035500,20750,20750,20750,20700,118
20240404,132600,546587550,20750,20750,20750,20750,0
20240404,132500,546587550,20750,20750,20750,20750,100
20240404,132400,544512550,20700,20700,20700,20700,23
20240404,132300,544036450,20800,20750,20800,20750,107
20240404,132200,541812850,20800,20800,20800,20800,7
20240404,132100,541667250,20800,20700,20800,20700,74
20240404,132000,540128750,20750,20750,20750,20700,32
20240404,131900,539464800,20750,20750,20750,20750,68
20240404,131800,538053800,20750,20750,20750,20700,117
20240404,131700,535626700,20700,20700,20700,20700,0
20240404,131600,535626700,20700,20800,20800,20700,100
20240404,131500,533547100,20750,20750,20750,20750,0
20240404,131400,533547100,20750,20750,20750,20750,73
20240404,131300,532032350,20750,20700,20750,20700,40
20240404,131200,531202450,20800,20700,20800,20700,73
20240404,131100,529684650,20700,20700,20700,20700,26
20240404,131000,529146450,20800,20800,20800,20800,68
20240404,130900,527732050,20700,20700,20700,20700,126
20240404,130800,525123850,20750,20750,20750,20750,67
20240404,130700,523733600,20750,20750,20750,20750,75
20240404,130600,522177350,20700,20700,20700,20700,29
20240404,130500,521577050,20750,20750,20750,20750,67
20240404,130400,520186800,20750,20700,20750,20700,42
20240404,130300,519315550,20700,20750,20750,20700,556
20240404,130200,507803000,20750,20750,20750,20750,538
20240404,130100,496639500,20750,20750,20750,20750,80
20240404,130000,494979500,20750,20750,20750,20750,42
20240404,125900,494108000,20750,20800,20800,20750,81
20240404,125800,492423450,20800,20800,20800,20800,0
20240404,125700,492423450,20800,20750,20800,20750,94
20240404,125600,490469550,20800,20800,20800,20800,73
20240404,125500,488951150,20750,20750,20750,20750,38
20240404,125400,488162650,20750,20750,20750,20750,67
20240404,125300,486772400,20700,20750,20750,20700,32
20240404,125200,486108650,20750,20750,20750,20750,68
20240404,125100,484697650,20700,20700,20700,20700,0
20240404,125000,484697650,20700,20700,20700,20700,166
20240404,124900,481261450,20700,20700,20700,20700,0
20240404,124800,481261450,20700,20700,20700,20700,204
20240404,124700,477038650,20700,20700,20700,20700,0
20240404,124600,477038650,20700,20700,20700,20700,132
20240404,124500,474306250,20750,20750,20750,20750,73
20240404,124400,472791500,20750,20750,20750,20750,0
20240404,124300,472791500,20750,20700,20750,20700,193
20240404,124200,468792650,20700,20700,20700,20700,2
20240404,124100,468751250,20750,20750,20750,20750,107
20240404,124000,466531000,20700,20700,20700,20700,6
20240404,123900,466406800,20700,20650,20700,20650,121
20240404,123800,463902500,20750,20750,20750,20750,6
20240404,123700,463778000,20750,20750,20750,20750,67
20240404,123600,462387750,20700,20650,20700,20650,37
20240404,123500,461622050,20750,20700,20750,20700,74
20240404,123400,460086900,20700,20700,20700,20700,100
20240404,123300,458016900,20600,20650,20650,20600,55
20240404,123200,456883600,20650,20600,20750,20600,120
20240404,123100,454399000,20600,20650,20650,20600,22
20240404,123000,453944750,20650,20700,20700,20650,396
20240404,122900,445762400,20800,20800,20800,20800,0
20240404,122800,445762400,20800,20800,20800,20800,67
20240404,122700,444368800,20750,20800,20800,20750,45
20240404,122600,443434700,20800,20800,20800,20800,67
20240404,122500,442041100,20700,20700,20700,20700,26
20240404,122400,441502900,20750,20650,20750,20650,93
20240404,122300,439575650,20750,20750,20750,20750,168
20240404,122200,436089650,20750,20750,20750,20750,6
20240404,122100,435965150,20750,20750,20750,20750,68
20240404,122000,434554150,20750,20750,20750,20750,28
20240404,121900,433973150,20750,20750,20750,20750,74
20240404,121800,432437650,20750,20750,20750,20750,0
20240404,121700,432437650,20750,20750,20750,20750,73
20240404,121600,430922900,20750,20750,20750,20750,0
20240404,121500,430922900,20750,20750,20750,20750,68
20240404,121400,429511900,20700,20750,20750,20700,92
20240404,121300,427607200,20750,20750,20750,20750,67
20240404,121200,426216950,20750,20750,20750,20750,68
20240404,121100,424805950,20700,20700,20700,20700,68
20240404,121000,423398350,20750,20750,20750,20750,67
20240404,120900,422008100,20750,20750,20750,20750,6
20240404,120800,421883600,20750,20700,20750,20650,181
20240404,120700,418136550,20700,20700,20700,20700,30
20240404,120600,417515550,20700,20700,20700,20700,74
20240404,120500,415983750,20750,20750,20750,20750,0
20240404,120400,415983750,20750,20750,20750,20750,67
20240404,120300,414593500,20750,20750,20750,20750,7
20240404,120200,414448250,20750,20700,20750,20650,157
20240404,120100,411197100,20750,20700,20750,20700,86
20240404,120000,409413250,20650,20700,20700,20650,34
20240404,115900,408709500,20750,20700,20750,20700,68
20240404,115800,407298550,20700,20650,20700,20650,9
20240404,115700,407112350,20650,20650,20750,20650,108
20240404,115600,404873600,20650,20650,20650,20650,1
20240404,115500,404852950,20750,20650,20750,20650,134
20240404,115400,402075600,20650,20650,20650,20650,3
20240404,115300,402013650,20650,20700,20700,20650,77
20240404,115200,400419850,20700,20700,20700,20700,0
20240404,115100,400419850,20700,20600,20700,20600,70
20240404,115000,398971100,20650,20650,20650,20600,101
20240404,114900,396885500,20650,20650,20650,20650,46
20240404,114800,395935600,20700,20650,20750,20650,128
20240404,114700,393283800,20650,20650,20650,20650,13
20240404,114600,393015350,20700,20750,20750,20700,106
20240404,114500,390816050,20650,20750,20750,20650,7
20240404,114400,390670900,20750,20650,20750,20650,84
20240404,114300,388928750,20700,20700,20700,20700,31
20240404,114200,388287050,20700,20650,20700,20650,68
20240404,114100,386879500,20700,20750,20750,20700,106
20240404,114000,384681950,20700,20700,20700,20700,23
20240404,113900,384205850,20700,20650,20700,20650,94
20240404,113800,382260100,20650,20650,20650,20650,1
20240404,113700,382239450,20650,20700,20750,20650,108
20240404,113600,380000500,20700,20700,20700,20700,16
20240404,113500,379669300,20700,20700,20700,20700,68
20240404,113400,378261700,20700,20700,20700,20700,44
20240404,113300,377350900,20700,20700,20700,20700,77
20240404,113200,375757000,20700,20700,20700,20700,39
20240404,113100,374949700,20700,20700,20700,20700,67
20240404,113000,373562800,20700,20650,20750,20650,104
20240404,112900,371406800,20750,20750,20750,20750,6
20240404,112800,371282300,20750,20700,20750,20700,68
20240404,112700,369874650,20700,20650,20700,20650,42
20240404,112600,369005500,20650,20650,20650,20650,529
20240404,112500,358081650,20650,20650,20650,20650,28
20240404,112400,357503450,20650,20650,20650,20650,173
20240404,112300,353931000,20600,20700,20700,20600,433
20240404,112200,344982800,20700,20700,20700,20700,67
20240404,112100,343595900,20700,20700,20700,20700,6
20240404,112000,343471700,20700,20650,20700,20650,106
20240404,111900,341278150,20650,20650,20650,20650,108
20240404,111800,339047950,20600,20700,20700,20600,1414
20240404,111700,309911550,20650,20700,20700,20650,72
20240404,111600,308421350,20650,20700,20700,20650,61
20240404,111500,307159850,20700,20700,20700,20700,67
20240404,111400,305772950,20650,20650,20650,20650,20
20240404,111300,305359950,20700,20700,20700,20700,114
20240404,111200,303000150,20700,20700,20700,20700,0
20240404,111100,303000150,20700,20650,20700,20650,95
20240404,111000,301033850,20650,20650,20650,20650,5
20240404,110900,300930600,20700,20700,20700,20700,67
20240404,110800,299543700,20650,20650,20650,20650,75
20240404,110700,297994950,20600,20700,20700,20600,280
20240404,110600,292220650,20700,20700,20700,20700,67
20240404,110500,290833750,20700,20700,20700,20700,16
20240404,110400,290502550,20700,20700,20700,20700,114
20240404,110300,288142750,20700,20700,20700,20700,16
20240404,110200,287811550,20750,20700,20750,20700,95
20240404,110100,285841650,20700,20700,20700,20700,4
20240404,110000,285758850,20700,20700,20750,20700,105
20240404,105900,283581950,20750,20750,20750,20750,1
20240404,105800,283561200,20750,20700,20750,20700,94
20240404,105700,281611650,20700,20700,20750,20700,99
20240404,105600,279558950,20700,20700,20700,20700,0
20240404,105500,279558950,20700,20750,20750,20700,109
20240404,105400,277298950,20650,20650,20650,20650,16
20240404,105300,276968550,20650,20700,20750,20650,127
20240404,105200,274337600,20650,20650,20650,20650,13
20240404,105100,274069150,20750,20750,20750,20750,68
20240404,105000,272658150,20650,20650,20700,20650,54
20240404,104900,271541000,20650,20650,20750,20650,77
20240404,104800,269944000,20750,20700,20750,20650,63
20240404,104700,268641600,20650,20650,20650,20600,214
20240404,104600,264226650,20700,20750,20750,20650,106
20240404,104500,262031000,20650,20650,20650,20650,44
20240404,104400,261122400,20650,20650,20750,20650,84
20240404,104300,259380900,20700,20700,20700,20650,68
20240404,104200,257974250,20650,20750,20750,20650,84
20240404,104100,256232250,20650,20700,20700,20650,175
20240404,104000,252615650,20650,20700,20750,20650,177
20240404,103900,248956600,20650,20700,20750,20650,175
20240404,103800,245334500,20750,20750,20750,20750,72
20240404,103700,243840500,20750,20700,20750,20700,39
20240404,103600,243031400,20750,20750,20750,20750,74
20240404,103500,241495900,20750,20750,20750,20750,72
20240404,103400,240001900,20750,20750,20750,20750,9
20240404,103300,239815150,20700,20750,20750,20700,116
20240404,103200,237408550,20750,20750,20750,20700,64
20240404,103100,236082650,20750,20700,20750,20700,80
20240404,103000,234422950,20700,20700,20700,20700,24
20240404,102900,233926150,20650,20700,20750,20650,79
20240404,102800,232287750,20700,20700,20700,20700,2
20240404,102700,232246350,20700,20700,20750,20650,137
20240404,102600,229408050,20800,20750,20800,20750,30
20240404,102500,228785500,20750,20650,20750,20650,80
20240404,102400,227126350,20700,20750,20800,20700,120
20240404,102300,224635500,20750,20750,20750,20750,45
20240404,102200,223701750,20750,20750,20750,20750,69
20240404,102100,222270000,20700,20750,20750,20700,17
20240404,102000,221917400,20750,20700,20750,20700,102
20240404,101900,219801400,20700,20750,20750,20700,11
20240404,101800,219573650,20750,20700,20750,20700,113
20240404,101700,217229050,20750,20750,20750,20750,1
20240404,101600,217208300,20750,20700,20750,20700,60
20240404,101500,215966250,20700,20700,20700,20700,3
20240404,101400,215904150,20750,20700,20750,20700,115
20240404,101300,213519600,20650,20750,20750,20650,86
20240404,101200,211736800,20650,20650,20700,20650,104
20240404,101100,209584200,20700,20650,20700,20650,148
20240404,101000,206526450,20700,20650,20700,20650,12
20240404,100900,206278600,20650,20650,20700,20650,163
20240404,100800,202908550,20650,20700,20700,20650,283
20240404,100700,197060000,20700,20700,20700,20700,42
20240404,100600,196190600,20700,20650,20700,20650,73
20240404,100500,194681600,20650,20700,20700,20650,170
20240404,100400,191162750,20700,20800,20800,20700,859
20240404,100300,173354650,20800,20800,20800,20800,112
20240404,100200,171025050,20800,20850,20850,20800,70
20240404,100100,169565700,20850,20850,20850,20850,1
20240404,100000,169544850,20850,20800,20850,20800,105
20240404,095900,167357500,20800,20850,20850,20800,40
20240404,095800,166523600,20850,20800,20850,20750,94
20240404,095700,164566150,20850,20800,20850,20800,33
20240404,095600,163878300,20800,20800,20850,20800,84
20240404,095500,162127750,20850,20800,20850,20800,37
20240404,095400,161356400,20800,20850,20850,20800,185
20240404,095300,157508250,20800,20850,20850,20800,34
20240404,095200,156799500,20850,20850,20850,20850,68
20240404,095100,155381700,20850,20850,20850,20850,67
20240404,095000,153984750,20850,20800,20850,20800,38
20240404,094900,153192600,20750,20850,20850,20750,80
20240404,094800,151525500,20800,20800,20800,20800,101
20240404,094700,149424700,20850,20800,20850,20800,70
20240404,094600,147965350,20850,20850,20850,20850,33
20240404,094500,147277300,20800,20800,20850,20800,106
20240404,094400,145069100,20800,20800,20850,20800,56
20240404,094300,143904200,20800,20800,20800,20800,219
20240404,094200,139349000,20850,20900,20900,20850,72
20240404,094100,137844450,20850,20900,20900,20850,180
20240404,094000,134087450,20900,20850,20900,20850,714
20240404,093900,119175000,20850,20850,20850,20850,32
20240404,093800,118507800,20850,20850,20850,20850,67
20240404,093700,117110850,20800,20800,20850,20800,23
20240404,093600,116632200,20800,20750,20800,20750,280
20240404,093500,110808450,20750,20800,20800,20750,121
20240404,093400,108297650,20800,20800,20800,20750,229
20240404,093300,103534600,20750,20750,20750,20750,125
20240404,093200,100940850,20800,20800,20800,20750,115
20240404,093100,98549450,20750,20800,20800,20750,75
20240404,093000,96989800,20800,20750,20800,20750,67
20240404,092900,95599500,20700,20750,20800,20700,74
20240404,092800,94060700,20800,20800,20800,20800,1
20240404,092700,94039900,20800,20700,20800,20700,167
20240404,092600,90576100,20800,20800,20800,20800,21
20240404,092500,90139300,20800,20750,20800,20750,96
20240404,092400,88145950,20800,20800,20800,20800,0
20240404,092300,88145950,20800,20750,20800,20750,109
20240404,092200,85884150,20750,20700,20750,20700,77
20240404,092100,84286550,20750,20700,20750,20700,383
20240404,092000,76340500,20750,20750,20750,20700,139
20240404,091900,73458150,20750,20650,20750,20650,66
20240404,091800,72089600,20700,20700,20700,20700,68
20240404,091700,70682000,20700,20800,20800,20700,101
20240404,091600,68591200,20700,20550,20700,20550,616
20240404,091500,55894150,20550,20600,20600,20550,52
20240404,091400,54825500,20600,20600,20600,20550,105
20240404,091300,52662600,20550,20550,20550,20550,0
20240404,091200,52662600,20550,20550,20600,20550,80
20240404,091100,51015000,20550,20500,20550,20500,30
20240404,091000,50398550,20600,20600,20600,20500,121
20240404,090900,47914300,20550,20450,20550,20450,99
20240404,090800,45883950,20450,20450,20450,20450,10
20240404,090700,45679450,20300,20300,20300,20300,122
20240404,090600,43202850,20400,20350,20500,20300,612
20240404,090500,30768050,20350,20400,20400,20350,706
20240404,090400,16373900,20400,20450,20500,20400,512
20240404,090300,5906550,20500,20450,20500,20450,42
20240404,090200,5047300,20450,20450,20600,20450,17
20240404,090100,4697850,20400,20400,20400,20400,0
20240404,090000,4697850,20400,20700,20700,20400,229