KissMeData/092230/min/candle-20240403.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240403,194500,206873100,57100,57100,57100,57100,169
20240403,194400,206873100,57100,57100,57100,57100,0
20240403,194300,206873100,57100,57100,57100,57100,0
20240403,194200,206873100,57100,57100,57100,57100,0
20240403,194100,206873100,57100,57100,57100,57100,0
20240403,194000,206873100,57100,57100,57100,57100,0
20240403,193900,206873100,57100,57100,57100,57100,0
20240403,193800,206873100,57100,57100,57100,57100,0
20240403,193700,206873100,57100,57100,57100,57100,0
20240403,193600,206873100,57100,57100,57100,57100,0
20240403,193500,206873100,57100,57100,57100,57100,0
20240403,193400,206873100,57100,57100,57100,57100,0
20240403,193300,206873100,57100,57100,57100,57100,0
20240403,193200,206873100,57100,57100,57100,57100,0
20240403,193100,206873100,57100,57100,57100,57100,0
20240403,193000,206873100,57100,57100,57100,57100,0
20240403,192900,206873100,57100,57100,57100,57100,0
20240403,192800,206873100,57100,57100,57100,57100,0
20240403,192700,206873100,57100,57100,57100,57100,0
20240403,192600,206873100,57100,57100,57100,57100,0
20240403,192500,206873100,57100,57100,57100,57100,0
20240403,192400,206873100,57100,57100,57100,57100,0
20240403,192300,206873100,57100,57100,57100,57100,0
20240403,192200,206873100,57100,57100,57100,57100,0
20240403,192100,206873100,57100,57100,57100,57100,0
20240403,192000,206873100,57100,57100,57100,57100,0
20240403,191900,206873100,57100,57100,57100,57100,0
20240403,191800,206873100,57100,57100,57100,57100,0
20240403,191700,206873100,57100,57100,57100,57100,0
20240403,191600,206873100,57100,57100,57100,57100,0
20240403,191500,206873100,57100,57100,57100,57100,169
20240403,191400,206873100,57100,57100,57100,57100,0
20240403,191300,206873100,57100,57100,57100,57100,0
20240403,191200,206873100,57100,57100,57100,57100,0
20240403,191100,206873100,57100,57100,57100,57100,0
20240403,191000,206873100,57100,57100,57100,57100,0
20240403,190900,206873100,57100,57100,57100,57100,0
20240403,190800,206873100,57100,57100,57100,57100,0
20240403,190700,206873100,57100,57100,57100,57100,0
20240403,190600,206873100,57100,57100,57100,57100,0
20240403,190500,206873100,57100,57100,57100,57100,0
20240403,190400,206873100,57100,57100,57100,57100,0
20240403,190300,206873100,57100,57100,57100,57100,0
20240403,190200,206873100,57100,57100,57100,57100,0
20240403,190100,206873100,57100,57100,57100,57100,0
20240403,190000,206873100,57100,57100,57100,57100,0
20240403,185900,206873100,57100,57100,57100,57100,0
20240403,185800,206873100,57100,57100,57100,57100,0
20240403,185700,206873100,57100,57100,57100,57100,0
20240403,185600,206873100,57100,57100,57100,57100,0
20240403,185500,206873100,57100,57100,57100,57100,0
20240403,185400,206873100,57100,57100,57100,57100,0
20240403,185300,206873100,57100,57100,57100,57100,0
20240403,185200,206873100,57100,57100,57100,57100,0
20240403,185100,206873100,57100,57100,57100,57100,0
20240403,185000,206873100,57100,57100,57100,57100,0
20240403,184900,206873100,57100,57100,57100,57100,0
20240403,184800,206873100,57100,57100,57100,57100,0
20240403,184700,206873100,57100,57100,57100,57100,0
20240403,184600,206873100,57100,57100,57100,57100,0
20240403,184500,206873100,57100,57100,57100,57100,169
20240403,184400,206873100,57100,57100,57100,57100,0
20240403,184300,206873100,57100,57100,57100,57100,0
20240403,184200,206873100,57100,57100,57100,57100,0
20240403,184100,206873100,57100,57100,57100,57100,0
20240403,184000,206873100,57100,57100,57100,57100,0
20240403,183900,206873100,57100,57100,57100,57100,0
20240403,183800,206873100,57100,57100,57100,57100,0
20240403,183700,206873100,57100,57100,57100,57100,0
20240403,183600,206873100,57100,57100,57100,57100,0
20240403,183500,206873100,57100,57100,57100,57100,0
20240403,183400,206873100,57100,57100,57100,57100,0
20240403,183300,206873100,57100,57100,57100,57100,0
20240403,183200,206873100,57100,57100,57100,57100,0
20240403,183100,206873100,57100,57100,57100,57100,0
20240403,183000,206873100,57100,57100,57100,57100,0
20240403,182900,206873100,57100,57100,57100,57100,0
20240403,182800,206873100,57100,57100,57100,57100,0
20240403,182700,206873100,57100,57100,57100,57100,0
20240403,182600,206873100,57100,57100,57100,57100,0
20240403,182500,206873100,57100,57100,57100,57100,0
20240403,182400,206873100,57100,57100,57100,57100,0
20240403,182300,206873100,57100,57100,57100,57100,0
20240403,182200,206873100,57100,57100,57100,57100,0
20240403,182100,206873100,57100,57100,57100,57100,0
20240403,182000,206873100,57100,57100,57100,57100,0
20240403,181900,206873100,57100,57100,57100,57100,0
20240403,181800,206873100,57100,57100,57100,57100,0
20240403,181700,206873100,57100,57100,57100,57100,0
20240403,181600,206873100,57100,57100,57100,57100,0
20240403,181500,206873100,57100,57100,57100,57100,169
20240403,181400,206873100,57100,57100,57100,57100,0
20240403,181300,206873100,57100,57100,57100,57100,0
20240403,181200,206873100,57100,57100,57100,57100,0
20240403,181100,206873100,57100,57100,57100,57100,0
20240403,181000,206873100,57100,57100,57100,57100,0
20240403,180900,206873100,57100,57100,57100,57100,0
20240403,180800,206873100,57100,57100,57100,57100,0
20240403,180700,206873100,57100,57100,57100,57100,0
20240403,180600,206873100,57100,57100,57100,57100,0
20240403,180500,206873100,57100,57100,57100,57100,0
20240403,180400,206873100,57100,57100,57100,57100,0
20240403,180300,206873100,57100,57100,57100,57100,0
20240403,180200,206873100,57100,57100,57100,57100,0
20240403,180100,206873100,57100,57100,57100,57100,0
20240403,180000,206873100,57100,57100,57100,57100,0
20240403,175900,206873100,57100,57100,57100,57100,0
20240403,175800,206873100,57100,57100,57100,57100,0
20240403,175700,206873100,57100,57100,57100,57100,0
20240403,175600,206873100,57100,57100,57100,57100,0
20240403,175500,206873100,57100,57100,57100,57100,0
20240403,175400,206873100,57100,57100,57100,57100,0
20240403,175300,206873100,57100,57100,57100,57100,0
20240403,175200,206873100,57100,57100,57100,57100,0
20240403,175100,206873100,57100,57100,57100,57100,0
20240403,175000,206873100,57100,57100,57100,57100,0
20240403,174900,206873100,57100,57100,57100,57100,0
20240403,174800,206873100,57100,57100,57100,57100,0
20240403,174700,206873100,57100,57100,57100,57100,0
20240403,174600,206873100,57100,57100,57100,57100,0
20240403,174500,206873100,57100,57100,57100,57100,169
20240403,174400,206873100,57100,57100,57100,57100,0
20240403,174300,206873100,57100,57100,57100,57100,0
20240403,174200,206873100,57100,57100,57100,57100,0
20240403,174100,206873100,57100,57100,57100,57100,0
20240403,174000,206873100,57100,57100,57100,57100,0
20240403,173900,206873100,57100,57100,57100,57100,0
20240403,173800,206873100,57100,57100,57100,57100,0
20240403,173700,206873100,57100,57100,57100,57100,0
20240403,173600,206873100,57100,57100,57100,57100,0
20240403,173500,206873100,57100,57100,57100,57100,0
20240403,173400,206873100,57100,57100,57100,57100,0
20240403,173300,206873100,57100,57100,57100,57100,0
20240403,173200,206873100,57100,57100,57100,57100,0
20240403,173100,206873100,57100,57100,57100,57100,0
20240403,173000,206873100,57100,57100,57100,57100,0
20240403,172900,206873100,57100,57100,57100,57100,0
20240403,172800,206873100,57100,57100,57100,57100,0
20240403,172700,206873100,57100,57100,57100,57100,0
20240403,172600,206873100,57100,57100,57100,57100,0
20240403,172500,206873100,57100,57100,57100,57100,0
20240403,172400,206873100,57100,57100,57100,57100,0
20240403,172300,206873100,57100,57100,57100,57100,0
20240403,172200,206873100,57100,57100,57100,57100,0
20240403,172100,206873100,57100,57100,57100,57100,0
20240403,172000,206873100,57100,57100,57100,57100,0
20240403,171900,206873100,57100,57100,57100,57100,0
20240403,171800,206873100,57100,57100,57100,57100,0
20240403,171700,206873100,57100,57100,57100,57100,0
20240403,171600,206873100,57100,57100,57100,57100,0
20240403,171500,206873100,57100,57100,57100,57100,169
20240403,171400,206873100,57100,57100,57100,57100,0
20240403,171300,206873100,57100,57100,57100,57100,0
20240403,171200,206873100,57100,57100,57100,57100,0
20240403,171100,206873100,57100,57100,57100,57100,0
20240403,171000,206873100,57100,57100,57100,57100,0
20240403,170900,206873100,57100,57100,57100,57100,0
20240403,170800,206873100,57100,57100,57100,57100,0
20240403,170700,206873100,57100,57100,57100,57100,0
20240403,170600,206873100,57100,57100,57100,57100,0
20240403,170500,206873100,57100,57100,57100,57100,0
20240403,170400,206873100,57100,57100,57100,57100,0
20240403,170300,206873100,57100,57100,57100,57100,0
20240403,170200,206873100,57100,57100,57100,57100,0
20240403,170100,206873100,57100,57100,57100,57100,0
20240403,170000,206873100,57100,57100,57100,57100,0
20240403,165900,206873100,57100,57100,57100,57100,0
20240403,165800,206873100,57100,57100,57100,57100,0
20240403,165700,206873100,57100,57100,57100,57100,0
20240403,165600,206873100,57100,57100,57100,57100,0
20240403,165500,206873100,57100,57100,57100,57100,0
20240403,165400,206873100,57100,57100,57100,57100,0
20240403,165300,206873100,57100,57100,57100,57100,0
20240403,165200,206873100,57100,57100,57100,57100,0
20240403,165100,206873100,57100,57100,57100,57100,0
20240403,165000,206873100,57100,57100,57100,57100,0
20240403,164900,206873100,57100,57100,57100,57100,0
20240403,164800,206873100,57100,57100,57100,57100,0
20240403,164700,206873100,57100,57100,57100,57100,0
20240403,164600,206873100,57100,57100,57100,57100,0
20240403,164500,206873100,57100,57100,57100,57100,169
20240403,164400,206873100,57100,57100,57100,57100,0
20240403,164300,206873100,57100,57100,57100,57100,0
20240403,164200,206873100,57100,57100,57100,57100,0
20240403,164100,206873100,57100,57100,57100,57100,0
20240403,164000,206873100,57100,57100,57100,57100,0
20240403,163900,206873100,57100,57100,57100,57100,0
20240403,163800,206873100,57100,57100,57100,57100,0
20240403,163700,206873100,57100,57100,57100,57100,0
20240403,163600,206873100,57100,57100,57100,57100,0
20240403,163500,206873100,57100,57100,57100,57100,0
20240403,163400,206873100,57100,57100,57100,57100,0
20240403,163300,206873100,57100,57100,57100,57100,0
20240403,163200,206873100,57100,57100,57100,57100,0
20240403,163100,206873100,57100,57100,57100,57100,0
20240403,163000,206873100,57100,57100,57100,57100,0
20240403,162900,206873100,57100,57100,57100,57100,0
20240403,162800,206873100,57100,57100,57100,57100,0
20240403,162700,206873100,57100,57100,57100,57100,0
20240403,162600,206873100,57100,57100,57100,57100,0
20240403,162500,206873100,57100,57100,57100,57100,0
20240403,162400,206873100,57100,57100,57100,57100,0
20240403,162300,206873100,57100,57100,57100,57100,0
20240403,162200,206873100,57100,57100,57100,57100,0
20240403,162100,206873100,57100,57100,57100,57100,0
20240403,162000,206873100,57100,57100,57100,57100,0
20240403,161900,206873100,57100,57100,57100,57100,0
20240403,161800,206873100,57100,57100,57100,57100,0
20240403,161700,206873100,57100,57100,57100,57100,0
20240403,161600,206873100,57100,57100,57100,57100,0
20240403,161500,206873100,57100,57100,57100,57100,169
20240403,161400,206873100,57100,57100,57100,57100,0
20240403,161300,206873100,57100,57100,57100,57100,0
20240403,161200,206873100,57100,57100,57100,57100,0
20240403,161100,206873100,57100,57100,57100,57100,0
20240403,161000,206873100,57100,57100,57100,57100,0
20240403,160900,206873100,57100,57100,57100,57100,0
20240403,160800,206873100,57100,57100,57100,57100,0
20240403,160700,206873100,57100,57100,57100,57100,0
20240403,160600,206873100,57100,57100,57100,57100,0
20240403,160500,206873100,57100,57100,57100,57100,0
20240403,160400,206873100,57100,57100,57100,57100,0
20240403,160300,206873100,57100,57100,57100,57100,0
20240403,160200,206873100,57100,57100,57100,57100,0
20240403,160100,206873100,57100,57100,57100,57100,0
20240403,160000,206873100,57100,57100,57100,57100,0
20240403,155900,206873100,57100,57100,57100,57100,0
20240403,155800,206873100,57100,57100,57100,57100,0
20240403,155700,206873100,57100,57100,57100,57100,0
20240403,155600,206873100,57100,57100,57100,57100,0
20240403,155500,206873100,57100,57100,57100,57100,0
20240403,155400,206873100,57100,57100,57100,57100,0
20240403,155300,206873100,57100,57100,57100,57100,0
20240403,155200,206873100,57100,57100,57100,57100,0
20240403,155100,206873100,57100,57100,57100,57100,0
20240403,155000,206873100,57100,57100,57100,57100,0
20240403,154900,206873100,57100,57100,57100,57100,0
20240403,154800,206873100,57100,57100,57100,57100,0
20240403,154700,206873100,57100,57100,57100,57100,0
20240403,154600,206873100,57100,57100,57100,57100,0
20240403,154500,206873100,57100,57100,57100,57100,169
20240403,154400,206873100,57100,57100,57100,57100,0
20240403,154300,206873100,57100,57100,57100,57100,0
20240403,154200,206873100,57100,57100,57100,57100,0
20240403,154100,206873100,57100,57100,57100,57100,0
20240403,154000,206873100,57100,57100,57100,57100,0
20240403,153900,206873100,57100,57100,57100,57100,0
20240403,153800,206873100,57100,57100,57100,57100,0
20240403,153700,206873100,57100,57100,57100,57100,0
20240403,153600,206873100,57100,57100,57100,57100,0
20240403,153500,206873100,57100,57100,57100,57100,0
20240403,153400,206873100,57100,57100,57100,57100,0
20240403,153300,206873100,57100,57100,57100,57100,0
20240403,153200,206873100,57100,57100,57100,57100,0
20240403,153100,206873100,57100,57100,57100,57100,0
20240403,153000,206873100,57100,57100,57100,57100,169
20240403,152900,197223200,57300,57300,57300,57300,0
20240403,152800,197223200,57300,57300,57300,57300,0
20240403,152700,197223200,57300,57300,57300,57300,0
20240403,152600,197223200,57300,57300,57300,57300,0
20240403,152500,197223200,57300,57300,57300,57300,0
20240403,152400,197223200,57300,57300,57300,57300,0
20240403,152300,197223200,57300,57300,57300,57300,0
20240403,152200,197223200,57300,57300,57300,57300,0
20240403,152100,197223200,57300,57300,57300,57300,0
20240403,152000,197223200,57300,57300,57300,57300,0
20240403,151900,197223200,57300,57300,57300,57100,59
20240403,151800,193852500,57300,57200,57300,57200,25
20240403,151700,192421600,57200,57200,57200,57200,10
20240403,151600,191849600,57200,57200,57200,57200,0
20240403,151500,191849600,57200,57200,57200,57200,0
20240403,151400,191849600,57200,57200,57200,57200,18
20240403,151300,190820000,57100,57100,57100,57100,30
20240403,151200,189107000,57200,57200,57200,57200,0
20240403,151100,189107000,57200,57200,57200,57200,0
20240403,151000,189107000,57200,57200,57200,57200,6
20240403,150900,188763800,57100,57100,57100,57100,0
20240403,150800,188763800,57100,57100,57100,57100,50
20240403,150700,185908800,57300,57300,57300,57300,0
20240403,150600,185908800,57300,57300,57300,57300,0
20240403,150500,185908800,57300,57300,57300,57300,0
20240403,150400,185908800,57300,57300,57300,57300,0
20240403,150300,185908800,57300,57300,57300,57300,0
20240403,150200,185908800,57300,57300,57300,57300,0
20240403,150100,185908800,57300,57300,57300,57300,14
20240403,150000,185106600,57400,57400,57400,57400,0
20240403,145900,185106600,57400,57400,57400,57400,0
20240403,145800,185106600,57400,57400,57400,57400,0
20240403,145700,185106600,57400,57400,57400,57400,0
20240403,145600,185106600,57400,57400,57400,57400,0
20240403,145500,185106600,57400,57400,57400,57400,0
20240403,145400,185106600,57400,57400,57400,57400,0
20240403,145300,185106600,57400,57400,57400,57400,0
20240403,145200,185106600,57400,57400,57400,57400,0
20240403,145100,185106600,57400,57400,57400,57400,6
20240403,145000,184762200,57500,57500,57500,57500,0
20240403,144900,184762200,57500,57500,57500,57500,4
20240403,144800,184532200,57400,57400,57400,57400,0
20240403,144700,184532200,57400,57400,57400,57400,67
20240403,144600,180686400,57300,57300,57300,57300,0
20240403,144500,180686400,57300,57300,57300,57300,0
20240403,144400,180686400,57300,57300,57300,57300,0
20240403,144300,180686400,57300,57300,57300,57300,0
20240403,144200,180686400,57300,57300,57300,57300,0
20240403,144100,180686400,57300,57300,57300,57300,0
20240403,144000,180686400,57300,57300,57300,57300,0
20240403,143900,180686400,57300,57300,57300,57300,0
20240403,143800,180686400,57300,57300,57300,57300,0
20240403,143700,180686400,57300,57300,57300,57300,0
20240403,143600,180686400,57300,57300,57300,57300,0
20240403,143500,180686400,57300,57300,57300,57300,0
20240403,143400,180686400,57300,57300,57300,57300,0
20240403,143300,180686400,57300,57300,57300,57300,0
20240403,143200,180686400,57300,57300,57300,57300,0
20240403,143100,180686400,57300,57300,57300,57300,0
20240403,143000,180686400,57300,57300,57300,57300,0
20240403,142900,180686400,57300,57300,57300,57300,0
20240403,142800,180686400,57300,57300,57300,57300,0
20240403,142700,180686400,57300,57300,57300,57300,0
20240403,142600,180686400,57300,57300,57300,57300,0
20240403,142500,180686400,57300,57300,57300,57300,0
20240403,142400,180686400,57300,57300,57300,57300,0
20240403,142300,180686400,57300,57300,57300,57300,0
20240403,142200,180686400,57300,57300,57300,57300,0
20240403,142100,180686400,57300,57300,57300,57300,0
20240403,142000,180686400,57300,57300,57300,57300,0
20240403,141900,180686400,57300,57300,57300,57300,0
20240403,141800,180686400,57300,57300,57300,57300,0
20240403,141700,180686400,57300,57300,57300,57300,0
20240403,141600,180686400,57300,57300,57300,57300,0
20240403,141500,180686400,57300,57300,57300,57300,0
20240403,141400,180686400,57300,57300,57300,57300,0
20240403,141300,180686400,57300,57300,57300,57300,0
20240403,141200,180686400,57300,57300,57300,57300,0
20240403,141100,180686400,57300,57300,57300,57300,0
20240403,141000,180686400,57300,57300,57300,57300,6
20240403,140900,180342600,57100,57100,57100,57100,0
20240403,140800,180342600,57100,57100,57100,57100,0
20240403,140700,180342600,57100,57100,57100,57100,0
20240403,140600,180342600,57100,57100,57100,57100,0
20240403,140500,180342600,57100,57100,57100,57100,0
20240403,140400,180342600,57100,57100,57100,57100,0
20240403,140300,180342600,57100,57100,57100,57100,0
20240403,140200,180342600,57100,57100,57100,57100,0
20240403,140100,180342600,57100,57100,57100,57100,0
20240403,140000,180342600,57100,57100,57100,57100,0
20240403,135900,180342600,57100,57100,57100,57100,0
20240403,135800,180342600,57100,57100,57100,57100,0
20240403,135700,180342600,57100,57100,57100,57100,0
20240403,135600,180342600,57100,57100,57100,57100,0
20240403,135500,180342600,57100,57100,57100,57100,0
20240403,135400,180342600,57100,57100,57100,57100,0
20240403,135300,180342600,57100,57100,57100,57100,0
20240403,135200,180342600,57100,57100,57100,57100,0
20240403,135100,180342600,57100,57100,57100,57100,0
20240403,135000,180342600,57100,57100,57100,57100,0
20240403,134900,180342600,57100,57100,57100,57100,0
20240403,134800,180342600,57100,57100,57100,57100,0
20240403,134700,180342600,57100,57100,57100,57100,0
20240403,134600,180342600,57100,57100,57100,57100,0
20240403,134500,180342600,57100,57100,57100,57100,0
20240403,134400,180342600,57100,57100,57100,57100,20
20240403,134300,179200600,57100,57100,57100,57100,0
20240403,134200,179200600,57100,57100,57100,57100,0
20240403,134100,179200600,57100,57100,57100,57100,0
20240403,134000,179200600,57100,57100,57100,57100,0
20240403,133900,179200600,57100,57100,57100,57100,0
20240403,133800,179200600,57100,57100,57100,57100,0
20240403,133700,179200600,57100,57100,57100,57100,0
20240403,133600,179200600,57100,57100,57100,57100,0
20240403,133500,179200600,57100,57100,57100,57100,0
20240403,133400,179200600,57100,57100,57100,57100,0
20240403,133300,179200600,57100,57100,57100,57100,0
20240403,133200,179200600,57100,57100,57100,57100,0
20240403,133100,179200600,57100,57100,57100,57100,0
20240403,133000,179200600,57100,57100,57100,57100,0
20240403,132900,179200600,57100,57100,57100,57100,0
20240403,132800,179200600,57100,57100,57100,57100,6
20240403,132700,178858000,57100,57100,57100,57100,2
20240403,132600,178743800,57100,57100,57100,57100,0
20240403,132500,178743800,57100,57100,57100,57100,9
20240403,132400,178229900,57100,57100,57100,57100,0
20240403,132300,178229900,57100,57100,57100,57100,0
20240403,132200,178229900,57100,57100,57100,57100,0
20240403,132100,178229900,57100,57100,57100,57100,0
20240403,132000,178229900,57100,57100,57100,57100,0
20240403,131900,178229900,57100,57100,57100,57100,0
20240403,131800,178229900,57100,57100,57100,57100,0
20240403,131700,178229900,57100,57100,57100,57100,0
20240403,131600,178229900,57100,57100,57100,57100,0
20240403,131500,178229900,57100,57100,57100,57100,258
20240403,131400,163498100,57100,57100,57100,57100,0
20240403,131300,163498100,57100,57100,57100,57100,0
20240403,131200,163498100,57100,57100,57100,57100,0
20240403,131100,163498100,57100,57100,57100,57100,0
20240403,131000,163498100,57100,57100,57100,57100,0
20240403,130900,163498100,57100,57100,57100,57100,163
20240403,130800,154190800,57100,57100,57100,57100,0
20240403,130700,154190800,57100,57100,57100,57100,0
20240403,130600,154190800,57100,57100,57100,57100,0
20240403,130500,154190800,57100,57100,57100,57100,0
20240403,130400,154190800,57100,57100,57100,57100,0
20240403,130300,154190800,57100,57100,57100,57100,0
20240403,130200,154190800,57100,57100,57100,57100,0
20240403,130100,154190800,57100,57100,57100,57100,138
20240403,130000,146311000,57200,57200,57200,57200,0
20240403,125900,146311000,57200,57300,57300,57200,173
20240403,125800,136415300,57300,57300,57300,57300,0
20240403,125700,136415300,57300,57300,57300,57300,0
20240403,125600,136415300,57300,57300,57300,57300,0
20240403,125500,136415300,57300,57300,57300,57300,0
20240403,125400,136415300,57300,57300,57300,57300,29
20240403,125300,134753600,57200,57200,57200,57200,0
20240403,125200,134753600,57200,57300,57300,57200,43
20240403,125100,132293700,57300,57300,57300,57300,0
20240403,125000,132293700,57300,57300,57300,57300,0
20240403,124900,132293700,57300,57300,57300,57300,0
20240403,124800,132293700,57300,57300,57300,57300,0
20240403,124700,132293700,57300,57300,57300,57300,180
20240403,124600,121979700,57400,57300,57400,57300,110
20240403,124500,115675700,57400,57400,57400,57400,0
20240403,124400,115675700,57400,57400,57400,57400,0
20240403,124300,115675700,57400,57400,57400,57400,0
20240403,124200,115675700,57400,57400,57400,57400,0
20240403,124100,115675700,57400,57400,57400,57400,0
20240403,124000,115675700,57400,57400,57400,57400,0
20240403,123900,115675700,57400,57400,57400,57400,0
20240403,123800,115675700,57400,57400,57400,57400,112
20240403,123700,109246900,57500,57500,57500,57500,0
20240403,123600,109246900,57500,57500,57500,57500,0
20240403,123500,109246900,57500,57500,57500,57500,0
20240403,123400,109246900,57500,57500,57500,57500,0
20240403,123300,109246900,57500,57500,57500,57500,0
20240403,123200,109246900,57500,57500,57500,57500,0
20240403,123100,109246900,57500,57500,57500,57500,0
20240403,123000,109246900,57500,57500,57500,57500,0
20240403,122900,109246900,57500,57500,57500,57500,0
20240403,122800,109246900,57500,57500,57500,57500,0
20240403,122700,109246900,57500,57500,57500,57500,0
20240403,122600,109246900,57500,57500,57500,57500,0
20240403,122500,109246900,57500,57500,57500,57500,0
20240403,122400,109246900,57500,57500,57500,57500,0
20240403,122300,109246900,57500,57500,57500,57500,0
20240403,122200,109246900,57500,57500,57500,57500,0
20240403,122100,109246900,57500,57500,57500,57500,0
20240403,122000,109246900,57500,57500,57500,57500,0
20240403,121900,109246900,57500,57500,57500,57500,0
20240403,121800,109246900,57500,57500,57500,57500,40
20240403,121700,106946900,57400,57400,57400,57400,0
20240403,121600,106946900,57400,57400,57400,57400,0
20240403,121500,106946900,57400,57400,57400,57400,0
20240403,121400,106946900,57400,57400,57400,57400,0
20240403,121300,106946900,57400,57400,57400,57400,0
20240403,121200,106946900,57400,57400,57400,57400,0
20240403,121100,106946900,57400,57400,57400,57400,0
20240403,121000,106946900,57400,57400,57400,57400,0
20240403,120900,106946900,57400,57400,57400,57400,0
20240403,120800,106946900,57400,57400,57400,57400,0
20240403,120700,106946900,57400,57400,57400,57400,0
20240403,120600,106946900,57400,57400,57400,57400,0
20240403,120500,106946900,57400,57400,57400,57400,100
20240403,120400,101206900,57500,57500,57500,57500,0
20240403,120300,101206900,57500,57500,57500,57500,0
20240403,120200,101206900,57500,57500,57500,57500,0
20240403,120100,101206900,57500,57500,57500,57500,0
20240403,120000,101206900,57500,57500,57500,57500,0
20240403,115900,101206900,57500,57500,57500,57500,0
20240403,115800,101206900,57500,57500,57500,57500,0
20240403,115700,101206900,57500,57500,57500,57500,0
20240403,115600,101206900,57500,57500,57500,57500,0
20240403,115500,101206900,57500,57500,57500,57500,0
20240403,115400,101206900,57500,57500,57500,57500,0
20240403,115300,101206900,57500,57500,57500,57500,0
20240403,115200,101206900,57500,57500,57500,57500,0
20240403,115100,101206900,57500,57400,57500,57400,58
20240403,115000,97876200,57500,57500,57500,57500,0
20240403,114900,97876200,57500,57500,57500,57500,0
20240403,114800,97876200,57500,57500,57500,57500,0
20240403,114700,97876200,57500,57500,57500,57500,0
20240403,114600,97876200,57500,57500,57500,57500,0
20240403,114500,97876200,57500,57500,57500,57500,0
20240403,114400,97876200,57500,57500,57500,57500,0
20240403,114300,97876200,57500,57500,57500,57500,0
20240403,114200,97876200,57500,57500,57500,57500,0
20240403,114100,97876200,57500,57500,57500,57500,0
20240403,114000,97876200,57500,57500,57500,57500,0
20240403,113900,97876200,57500,57500,57500,57500,0
20240403,113800,97876200,57500,57500,57500,57500,0
20240403,113700,97876200,57500,57500,57500,57500,0
20240403,113600,97876200,57500,57500,57500,57500,0
20240403,113500,97876200,57500,57500,57500,57500,0
20240403,113400,97876200,57500,57500,57500,57500,0
20240403,113300,97876200,57500,57500,57500,57500,0
20240403,113200,97876200,57500,57500,57500,57500,0
20240403,113100,97876200,57500,57500,57500,57500,0
20240403,113000,97876200,57500,57500,57500,57500,0
20240403,112900,97876200,57500,57500,57500,57500,0
20240403,112800,97876200,57500,57500,57500,57500,0
20240403,112700,97876200,57500,57500,57500,57500,0
20240403,112600,97876200,57500,57500,57500,57500,0
20240403,112500,97876200,57500,57500,57500,57500,0
20240403,112400,97876200,57500,57500,57500,57500,0
20240403,112300,97876200,57500,57500,57500,57500,0
20240403,112200,97876200,57500,57500,57500,57500,0
20240403,112100,97876200,57500,57500,57500,57500,0
20240403,112000,97876200,57500,57500,57500,57500,0
20240403,111900,97876200,57500,57500,57500,57500,0
20240403,111800,97876200,57500,57500,57500,57500,0
20240403,111700,97876200,57500,57500,57500,57500,0
20240403,111600,97876200,57500,57500,57500,57500,0
20240403,111500,97876200,57500,57500,57500,57500,0
20240403,111400,97876200,57500,57500,57500,57500,0
20240403,111300,97876200,57500,57500,57500,57500,6
20240403,111200,97531200,57500,57500,57500,57500,0
20240403,111100,97531200,57500,57500,57500,57500,0
20240403,111000,97531200,57500,57500,57500,57500,0
20240403,110900,97531200,57500,57500,57500,57500,4
20240403,110800,97301200,57500,57500,57500,57500,2
20240403,110700,97186200,57500,57500,57500,57500,0
20240403,110600,97186200,57500,57500,57500,57500,0
20240403,110500,97186200,57500,57500,57500,57500,0
20240403,110400,97186200,57500,57500,57500,57500,0
20240403,110300,97186200,57500,57500,57500,57500,0
20240403,110200,97186200,57500,57500,57500,57500,0
20240403,110100,97186200,57500,57500,57500,57500,0
20240403,110000,97186200,57500,57500,57500,57500,1
20240403,105900,97128700,57500,57500,57500,57500,1
20240403,105800,97071200,57300,57300,57300,57300,0
20240403,105700,97071200,57300,57300,57300,57300,0
20240403,105600,97071200,57300,57300,57300,57300,4
20240403,105500,96842000,57400,57400,57400,57400,0
20240403,105400,96842000,57400,57400,57400,57400,0
20240403,105300,96842000,57400,57400,57400,57400,0
20240403,105200,96842000,57400,57400,57400,57400,0
20240403,105100,96842000,57400,57400,57400,57400,1
20240403,105000,96784600,57300,57300,57300,57300,0
20240403,104900,96784600,57300,57300,57300,57300,0
20240403,104800,96784600,57300,57300,57300,57300,0
20240403,104700,96784600,57300,57300,57300,57300,0
20240403,104600,96784600,57300,57300,57300,57300,0
20240403,104500,96784600,57300,57300,57300,57300,19
20240403,104400,95695900,57300,57300,57300,57300,0
20240403,104300,95695900,57300,57300,57300,57300,0
20240403,104200,95695900,57300,57300,57300,57300,0
20240403,104100,95695900,57300,57300,57300,57300,0
20240403,104000,95695900,57300,57300,57300,57300,0
20240403,103900,95695900,57300,57300,57300,57300,0
20240403,103800,95695900,57300,57300,57300,57300,0
20240403,103700,95695900,57300,57300,57300,57300,0
20240403,103600,95695900,57300,57300,57300,57300,0
20240403,103500,95695900,57300,57300,57300,57300,0
20240403,103400,95695900,57300,57300,57300,57300,0
20240403,103300,95695900,57300,57300,57300,57300,0
20240403,103200,95695900,57300,57300,57300,57300,0
20240403,103100,95695900,57300,57300,57300,57300,0
20240403,103000,95695900,57300,57300,57300,57300,0
20240403,102900,95695900,57300,57300,57300,57300,0
20240403,102800,95695900,57300,57300,57300,57300,0
20240403,102700,95695900,57300,57300,57300,57300,1
20240403,102600,95638600,57400,57400,57400,57400,0
20240403,102500,95638600,57400,57400,57400,57400,1
20240403,102400,95581200,57400,57400,57400,57400,1
20240403,102300,95523800,57300,57300,57300,57300,90
20240403,102200,90366800,57300,57300,57300,57300,1
20240403,102100,90309500,57300,57300,57300,57300,1
20240403,102000,90252200,57300,57300,57300,57300,0
20240403,101900,90252200,57300,57300,57300,57300,1
20240403,101800,90194900,57400,57400,57400,57400,40
20240403,101700,87898900,57400,57400,57400,57400,0
20240403,101600,87898900,57400,57400,57400,57400,1
20240403,101500,87841500,57400,57400,57400,57400,1
20240403,101400,87784100,57400,57400,57400,57400,0
20240403,101300,87784100,57400,57400,57400,57400,1
20240403,101200,87726700,57400,57400,57400,57400,1
20240403,101100,87669300,57400,57400,57400,57400,0
20240403,101000,87669300,57400,57400,57400,57400,1
20240403,100900,87611900,57400,57400,57400,57400,0
20240403,100800,87611900,57400,57400,57400,57400,0
20240403,100700,87611900,57400,57400,57400,57400,0
20240403,100600,87611900,57400,57400,57400,57400,0
20240403,100500,87611900,57400,57400,57400,57400,0
20240403,100400,87611900,57400,57400,57400,57400,0
20240403,100300,87611900,57400,57400,57400,57400,0
20240403,100200,87611900,57400,57400,57400,57400,0
20240403,100100,87611900,57400,57400,57400,57400,0
20240403,100000,87611900,57400,57400,57400,57400,0
20240403,095900,87611900,57400,57400,57400,57400,0
20240403,095800,87611900,57400,57400,57400,57400,0
20240403,095700,87611900,57400,57400,57400,57400,0
20240403,095600,87611900,57400,57400,57400,57400,0
20240403,095500,87611900,57400,57400,57400,57400,43
20240403,095400,85143700,57400,57400,57400,57400,20
20240403,095300,83995700,57400,57400,57400,57400,52
20240403,095200,81010900,57600,57600,57600,57600,0
20240403,095100,81010900,57600,57600,57600,57600,0
20240403,095000,81010900,57600,57600,57600,57600,0
20240403,094900,81010900,57600,57600,57600,57600,1
20240403,094800,80953300,57600,57600,57600,57600,1
20240403,094700,80895700,57500,57500,57500,57500,15
20240403,094600,80033200,57400,57400,57400,57400,57
20240403,094500,76761400,57400,57400,57400,57400,0
20240403,094400,76761400,57400,57400,57400,57400,0
20240403,094300,76761400,57400,57400,57400,57400,1
20240403,094200,76704000,57400,57400,57400,57400,0
20240403,094100,76704000,57400,57400,57400,57400,0
20240403,094000,76704000,57400,57400,57400,57400,20
20240403,093900,75556000,57300,57300,57300,57300,1
20240403,093800,75498700,57400,57400,57400,57400,2
20240403,093700,75383900,57400,57400,57400,57400,0
20240403,093600,75383900,57400,57400,57400,57400,0
20240403,093500,75383900,57400,57400,57400,57400,0
20240403,093400,75383900,57400,57400,57400,57400,36
20240403,093300,73317500,57400,57400,57400,57400,0
20240403,093200,73317500,57400,57400,57400,57400,0
20240403,093100,73317500,57400,57400,57400,57400,66
20240403,093000,69529100,57200,57200,57200,57200,0
20240403,092900,69529100,57200,57200,57200,57200,0
20240403,092800,69529100,57200,57200,57200,57200,0
20240403,092700,69529100,57200,57200,57200,57200,0
20240403,092600,69529100,57200,57200,57200,57200,0
20240403,092500,69529100,57200,57400,57400,57200,175
20240403,092400,59515300,57500,57500,57500,57500,126
20240403,092300,52270300,57500,57500,57500,57500,9
20240403,092200,51752800,57700,57700,57700,57700,0
20240403,092100,51752800,57700,57700,57700,57700,0
20240403,092000,51752800,57700,57700,57700,57700,100
20240403,091900,45982800,57700,57700,57700,57700,0
20240403,091800,45982800,57700,57600,57700,57400,203
20240403,091700,34324900,57500,57500,57500,57500,0
20240403,091600,34324900,57500,57500,57500,57500,0
20240403,091500,34324900,57500,57500,57500,57500,0
20240403,091400,34324900,57500,57800,57800,57500,51
20240403,091300,31392100,57500,57600,57600,57500,4
20240403,091200,31162000,57900,57900,57900,57900,0
20240403,091100,31162000,57900,57900,57900,57900,20
20240403,091000,30004000,57900,57900,57900,57900,0
20240403,090900,30004000,57900,57900,57900,57900,3
20240403,090800,29830300,57500,57500,57500,57500,0
20240403,090700,29830300,57500,57500,57500,57500,9
20240403,090600,29312800,57500,57900,57900,57500,155
20240403,090500,20399100,57500,57600,57600,57500,88
20240403,090400,15338100,57900,57900,57900,57900,0
20240403,090300,15338100,57900,57700,57900,57500,230
20240403,090200,2082400,57700,57700,57700,57700,0
20240403,090100,2082400,57700,57700,57700,57700,10
20240403,090000,1505400,57900,57900,57900,57900,26