KissMeData/280360/min/candle-20240404.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240404,211300,533610500,122200,122200,122200,122200,643
20240404,211200,533610500,122200,122200,122200,122200,0
20240404,211100,533610500,122200,122200,122200,122200,0
20240404,211000,533610500,122200,122200,122200,122200,0
20240404,210900,533610500,122200,122200,122200,122200,0
20240404,210800,533610500,122200,122200,122200,122200,0
20240404,210700,533610500,122200,122200,122200,122200,0
20240404,210600,533610500,122200,122200,122200,122200,0
20240404,210500,533610500,122200,122200,122200,122200,0
20240404,210400,533610500,122200,122200,122200,122200,0
20240404,210300,533610500,122200,122200,122200,122200,0
20240404,210200,533610500,122200,122200,122200,122200,0
20240404,210100,533610500,122200,122200,122200,122200,0
20240404,210000,533610500,122200,122200,122200,122200,0
20240404,205900,533610500,122200,122200,122200,122200,0
20240404,205800,533610500,122200,122200,122200,122200,0
20240404,205700,533610500,122200,122200,122200,122200,0
20240404,205600,533610500,122200,122200,122200,122200,0
20240404,205500,533610500,122200,122200,122200,122200,0
20240404,205400,533610500,122200,122200,122200,122200,0
20240404,205300,533610500,122200,122200,122200,122200,0
20240404,205200,533610500,122200,122200,122200,122200,0
20240404,205100,533610500,122200,122200,122200,122200,0
20240404,205000,533610500,122200,122200,122200,122200,0
20240404,204900,533610500,122200,122200,122200,122200,0
20240404,204800,533610500,122200,122200,122200,122200,0
20240404,204700,533610500,122200,122200,122200,122200,0
20240404,204600,533610500,122200,122200,122200,122200,0
20240404,204500,533610500,122200,122200,122200,122200,0
20240404,204400,533610500,122200,122200,122200,122200,0
20240404,204300,533610500,122200,122200,122200,122200,643
20240404,204200,533610500,122200,122200,122200,122200,0
20240404,204100,533610500,122200,122200,122200,122200,0
20240404,204000,533610500,122200,122200,122200,122200,0
20240404,203900,533610500,122200,122200,122200,122200,0
20240404,203800,533610500,122200,122200,122200,122200,0
20240404,203700,533610500,122200,122200,122200,122200,0
20240404,203600,533610500,122200,122200,122200,122200,0
20240404,203500,533610500,122200,122200,122200,122200,0
20240404,203400,533610500,122200,122200,122200,122200,0
20240404,203300,533610500,122200,122200,122200,122200,0
20240404,203200,533610500,122200,122200,122200,122200,0
20240404,203100,533610500,122200,122200,122200,122200,0
20240404,203000,533610500,122200,122200,122200,122200,0
20240404,202900,533610500,122200,122200,122200,122200,0
20240404,202800,533610500,122200,122200,122200,122200,0
20240404,202700,533610500,122200,122200,122200,122200,0
20240404,202600,533610500,122200,122200,122200,122200,0
20240404,202500,533610500,122200,122200,122200,122200,0
20240404,202400,533610500,122200,122200,122200,122200,0
20240404,202300,533610500,122200,122200,122200,122200,0
20240404,202200,533610500,122200,122200,122200,122200,0
20240404,202100,533610500,122200,122200,122200,122200,0
20240404,202000,533610500,122200,122200,122200,122200,0
20240404,201900,533610500,122200,122200,122200,122200,0
20240404,201800,533610500,122200,122200,122200,122200,0
20240404,201700,533610500,122200,122200,122200,122200,0
20240404,201600,533610500,122200,122200,122200,122200,0
20240404,201500,533610500,122200,122200,122200,122200,0
20240404,201400,533610500,122200,122200,122200,122200,0
20240404,201300,533610500,122200,122200,122200,122200,643
20240404,201200,533610500,122200,122200,122200,122200,0
20240404,201100,533610500,122200,122200,122200,122200,0
20240404,201000,533610500,122200,122200,122200,122200,0
20240404,200900,533610500,122200,122200,122200,122200,0
20240404,200800,533610500,122200,122200,122200,122200,0
20240404,200700,533610500,122200,122200,122200,122200,0
20240404,200600,533610500,122200,122200,122200,122200,0
20240404,200500,533610500,122200,122200,122200,122200,0
20240404,200400,533610500,122200,122200,122200,122200,0
20240404,200300,533610500,122200,122200,122200,122200,0
20240404,200200,533610500,122200,122200,122200,122200,0
20240404,200100,533610500,122200,122200,122200,122200,0
20240404,200000,533610500,122200,122200,122200,122200,0
20240404,195900,533610500,122200,122200,122200,122200,0
20240404,195800,533610500,122200,122200,122200,122200,0
20240404,195700,533610500,122200,122200,122200,122200,0
20240404,195600,533610500,122200,122200,122200,122200,0
20240404,195500,533610500,122200,122200,122200,122200,0
20240404,195400,533610500,122200,122200,122200,122200,0
20240404,195300,533610500,122200,122200,122200,122200,0
20240404,195200,533610500,122200,122200,122200,122200,0
20240404,195100,533610500,122200,122200,122200,122200,0
20240404,195000,533610500,122200,122200,122200,122200,0
20240404,194900,533610500,122200,122200,122200,122200,0
20240404,194800,533610500,122200,122200,122200,122200,0
20240404,194700,533610500,122200,122200,122200,122200,0
20240404,194600,533610500,122200,122200,122200,122200,0
20240404,194500,533610500,122200,122200,122200,122200,0
20240404,194400,533610500,122200,122200,122200,122200,0
20240404,194300,533610500,122200,122200,122200,122200,643
20240404,194200,533610500,122200,122200,122200,122200,0
20240404,194100,533610500,122200,122200,122200,122200,0
20240404,194000,533610500,122200,122200,122200,122200,0
20240404,193900,533610500,122200,122200,122200,122200,0
20240404,193800,533610500,122200,122200,122200,122200,0
20240404,193700,533610500,122200,122200,122200,122200,0
20240404,193600,533610500,122200,122200,122200,122200,0
20240404,193500,533610500,122200,122200,122200,122200,0
20240404,193400,533610500,122200,122200,122200,122200,0
20240404,193300,533610500,122200,122200,122200,122200,0
20240404,193200,533610500,122200,122200,122200,122200,0
20240404,193100,533610500,122200,122200,122200,122200,0
20240404,193000,533610500,122200,122200,122200,122200,0
20240404,192900,533610500,122200,122200,122200,122200,0
20240404,192800,533610500,122200,122200,122200,122200,0
20240404,192700,533610500,122200,122200,122200,122200,0
20240404,192600,533610500,122200,122200,122200,122200,0
20240404,192500,533610500,122200,122200,122200,122200,0
20240404,192400,533610500,122200,122200,122200,122200,0
20240404,192300,533610500,122200,122200,122200,122200,0
20240404,192200,533610500,122200,122200,122200,122200,0
20240404,192100,533610500,122200,122200,122200,122200,0
20240404,192000,533610500,122200,122200,122200,122200,0
20240404,191900,533610500,122200,122200,122200,122200,0
20240404,191800,533610500,122200,122200,122200,122200,0
20240404,191700,533610500,122200,122200,122200,122200,0
20240404,191600,533610500,122200,122200,122200,122200,0
20240404,191500,533610500,122200,122200,122200,122200,0
20240404,191400,533610500,122200,122200,122200,122200,0
20240404,191300,533610500,122200,122200,122200,122200,643
20240404,191200,533610500,122200,122200,122200,122200,0
20240404,191100,533610500,122200,122200,122200,122200,0
20240404,191000,533610500,122200,122200,122200,122200,0
20240404,190900,533610500,122200,122200,122200,122200,0
20240404,190800,533610500,122200,122200,122200,122200,0
20240404,190700,533610500,122200,122200,122200,122200,0
20240404,190600,533610500,122200,122200,122200,122200,0
20240404,190500,533610500,122200,122200,122200,122200,0
20240404,190400,533610500,122200,122200,122200,122200,0
20240404,190300,533610500,122200,122200,122200,122200,0
20240404,190200,533610500,122200,122200,122200,122200,0
20240404,190100,533610500,122200,122200,122200,122200,0
20240404,190000,533610500,122200,122200,122200,122200,0
20240404,185900,533610500,122200,122200,122200,122200,0
20240404,185800,533610500,122200,122200,122200,122200,0
20240404,185700,533610500,122200,122200,122200,122200,0
20240404,185600,533610500,122200,122200,122200,122200,0
20240404,185500,533610500,122200,122200,122200,122200,0
20240404,185400,533610500,122200,122200,122200,122200,0
20240404,185300,533610500,122200,122200,122200,122200,0
20240404,185200,533610500,122200,122200,122200,122200,0
20240404,185100,533610500,122200,122200,122200,122200,0
20240404,185000,533610500,122200,122200,122200,122200,0
20240404,184900,533610500,122200,122200,122200,122200,0
20240404,184800,533610500,122200,122200,122200,122200,0
20240404,184700,533610500,122200,122200,122200,122200,0
20240404,184600,533610500,122200,122200,122200,122200,0
20240404,184500,533610500,122200,122200,122200,122200,0
20240404,184400,533610500,122200,122200,122200,122200,0
20240404,184300,533610500,122200,122200,122200,122200,643
20240404,184200,533610500,122200,122200,122200,122200,0
20240404,184100,533610500,122200,122200,122200,122200,0
20240404,184000,533610500,122200,122200,122200,122200,0
20240404,183900,533610500,122200,122200,122200,122200,0
20240404,183800,533610500,122200,122200,122200,122200,0
20240404,183700,533610500,122200,122200,122200,122200,0
20240404,183600,533610500,122200,122200,122200,122200,0
20240404,183500,533610500,122200,122200,122200,122200,0
20240404,183400,533610500,122200,122200,122200,122200,0
20240404,183300,533610500,122200,122200,122200,122200,0
20240404,183200,533610500,122200,122200,122200,122200,0
20240404,183100,533610500,122200,122200,122200,122200,0
20240404,183000,533610500,122200,122200,122200,122200,0
20240404,182900,533610500,122200,122200,122200,122200,0
20240404,182800,533610500,122200,122200,122200,122200,0
20240404,182700,533610500,122200,122200,122200,122200,0
20240404,182600,533610500,122200,122200,122200,122200,0
20240404,182500,533610500,122200,122200,122200,122200,0
20240404,182400,533610500,122200,122200,122200,122200,0
20240404,182300,533610500,122200,122200,122200,122200,0
20240404,182200,533610500,122200,122200,122200,122200,0
20240404,182100,533610500,122200,122200,122200,122200,0
20240404,182000,533610500,122200,122200,122200,122200,0
20240404,181900,533610500,122200,122200,122200,122200,0
20240404,181800,533610500,122200,122200,122200,122200,0
20240404,181700,533610500,122200,122200,122200,122200,0
20240404,181600,533610500,122200,122200,122200,122200,0
20240404,181500,533610500,122200,122200,122200,122200,0
20240404,181400,533610500,122200,122200,122200,122200,0
20240404,181300,533610500,122200,122200,122200,122200,643
20240404,181200,533610500,122200,122200,122200,122200,0
20240404,181100,533610500,122200,122200,122200,122200,0
20240404,181000,533610500,122200,122200,122200,122200,0
20240404,180900,533610500,122200,122200,122200,122200,0
20240404,180800,533610500,122200,122200,122200,122200,0
20240404,180700,533610500,122200,122200,122200,122200,0
20240404,180600,533610500,122200,122200,122200,122200,0
20240404,180500,533610500,122200,122200,122200,122200,0
20240404,180400,533610500,122200,122200,122200,122200,0
20240404,180300,533610500,122200,122200,122200,122200,0
20240404,180200,533610500,122200,122200,122200,122200,0
20240404,180100,533610500,122200,122200,122200,122200,0
20240404,180000,533610500,122200,122200,122200,122200,0
20240404,175900,533610500,122200,122200,122200,122200,0
20240404,175800,533610500,122200,122200,122200,122200,0
20240404,175700,533610500,122200,122200,122200,122200,0
20240404,175600,533610500,122200,122200,122200,122200,0
20240404,175500,533610500,122200,122200,122200,122200,0
20240404,175400,533610500,122200,122200,122200,122200,0
20240404,175300,533610500,122200,122200,122200,122200,0
20240404,175200,533610500,122200,122200,122200,122200,0
20240404,175100,533610500,122200,122200,122200,122200,0
20240404,175000,533610500,122200,122200,122200,122200,0
20240404,174900,533610500,122200,122200,122200,122200,0
20240404,174800,533610500,122200,122200,122200,122200,0
20240404,174700,533610500,122200,122200,122200,122200,0
20240404,174600,533610500,122200,122200,122200,122200,0
20240404,174500,533610500,122200,122200,122200,122200,0
20240404,174400,533610500,122200,122200,122200,122200,0
20240404,174300,533610500,122200,122200,122200,122200,643
20240404,174200,533610500,122200,122200,122200,122200,0
20240404,174100,533610500,122200,122200,122200,122200,0
20240404,174000,533610500,122200,122200,122200,122200,0
20240404,173900,533610500,122200,122200,122200,122200,0
20240404,173800,533610500,122200,122200,122200,122200,0
20240404,173700,533610500,122200,122200,122200,122200,0
20240404,173600,533610500,122200,122200,122200,122200,0
20240404,173500,533610500,122200,122200,122200,122200,0
20240404,173400,533610500,122200,122200,122200,122200,0
20240404,173300,533610500,122200,122200,122200,122200,0
20240404,173200,533610500,122200,122200,122200,122200,0
20240404,173100,533610500,122200,122200,122200,122200,0
20240404,173000,533610500,122200,122200,122200,122200,0
20240404,172900,533610500,122200,122200,122200,122200,0
20240404,172800,533610500,122200,122200,122200,122200,0
20240404,172700,533610500,122200,122200,122200,122200,0
20240404,172600,533610500,122200,122200,122200,122200,0
20240404,172500,533610500,122200,122200,122200,122200,0
20240404,172400,533610500,122200,122200,122200,122200,0
20240404,172300,533610500,122200,122200,122200,122200,0
20240404,172200,533610500,122200,122200,122200,122200,0
20240404,172100,533610500,122200,122200,122200,122200,0
20240404,172000,533610500,122200,122200,122200,122200,0
20240404,171900,533610500,122200,122200,122200,122200,0
20240404,171800,533610500,122200,122200,122200,122200,0
20240404,171700,533610500,122200,122200,122200,122200,0
20240404,171600,533610500,122200,122200,122200,122200,0
20240404,171500,533610500,122200,122200,122200,122200,0
20240404,171400,533610500,122200,122200,122200,122200,0
20240404,171300,533610500,122200,122200,122200,122200,643
20240404,171200,533610500,122200,122200,122200,122200,0
20240404,171100,533610500,122200,122200,122200,122200,0
20240404,171000,533610500,122200,122200,122200,122200,0
20240404,170900,533610500,122200,122200,122200,122200,0
20240404,170800,533610500,122200,122200,122200,122200,0
20240404,170700,533610500,122200,122200,122200,122200,0
20240404,170600,533610500,122200,122200,122200,122200,0
20240404,170500,533610500,122200,122200,122200,122200,0
20240404,170400,533610500,122200,122200,122200,122200,0
20240404,170300,533610500,122200,122200,122200,122200,0
20240404,170200,533610500,122200,122200,122200,122200,0
20240404,170100,533610500,122200,122200,122200,122200,0
20240404,170000,533610500,122200,122200,122200,122200,0
20240404,165900,533610500,122200,122200,122200,122200,0
20240404,165800,533610500,122200,122200,122200,122200,0
20240404,165700,533610500,122200,122200,122200,122200,0
20240404,165600,533610500,122200,122200,122200,122200,0
20240404,165500,533610500,122200,122200,122200,122200,0
20240404,165400,533610500,122200,122200,122200,122200,0
20240404,165300,533610500,122200,122200,122200,122200,0
20240404,165200,533610500,122200,122200,122200,122200,0
20240404,165100,533610500,122200,122200,122200,122200,0
20240404,165000,533610500,122200,122200,122200,122200,0
20240404,164900,533610500,122200,122200,122200,122200,0
20240404,164800,533610500,122200,122200,122200,122200,0
20240404,164700,533610500,122200,122200,122200,122200,0
20240404,164600,533610500,122200,122200,122200,122200,0
20240404,164500,533610500,122200,122200,122200,122200,0
20240404,164400,533610500,122200,122200,122200,122200,0
20240404,164300,533610500,122200,122200,122200,122200,643
20240404,164200,533610500,122200,122200,122200,122200,0
20240404,164100,533610500,122200,122200,122200,122200,0
20240404,164000,533610500,122200,122200,122200,122200,0
20240404,163900,533610500,122200,122200,122200,122200,0
20240404,163800,533610500,122200,122200,122200,122200,0
20240404,163700,533610500,122200,122200,122200,122200,0
20240404,163600,533610500,122200,122200,122200,122200,0
20240404,163500,533610500,122200,122200,122200,122200,0
20240404,163400,533610500,122200,122200,122200,122200,0
20240404,163300,533610500,122200,122200,122200,122200,0
20240404,163200,533610500,122200,122200,122200,122200,0
20240404,163100,533610500,122200,122200,122200,122200,0
20240404,163000,533610500,122200,122200,122200,122200,0
20240404,162900,533610500,122200,122200,122200,122200,0
20240404,162800,533610500,122200,122200,122200,122200,0
20240404,162700,533610500,122200,122200,122200,122200,0
20240404,162600,533610500,122200,122200,122200,122200,0
20240404,162500,533610500,122200,122200,122200,122200,0
20240404,162400,533610500,122200,122200,122200,122200,0
20240404,162300,533610500,122200,122200,122200,122200,0
20240404,162200,533610500,122200,122200,122200,122200,0
20240404,162100,533610500,122200,122200,122200,122200,0
20240404,162000,533610500,122200,122200,122200,122200,0
20240404,161900,533610500,122200,122200,122200,122200,0
20240404,161800,533610500,122200,122200,122200,122200,0
20240404,161700,533610500,122200,122200,122200,122200,0
20240404,161600,533610500,122200,122200,122200,122200,0
20240404,161500,533610500,122200,122200,122200,122200,0
20240404,161400,533610500,122200,122200,122200,122200,0
20240404,161300,533610500,122200,122200,122200,122200,643
20240404,161200,533610500,122200,122200,122200,122200,0
20240404,161100,533610500,122200,122200,122200,122200,0
20240404,161000,533610500,122200,122200,122200,122200,0
20240404,160900,533610500,122200,122200,122200,122200,0
20240404,160800,533610500,122200,122200,122200,122200,0
20240404,160700,533610500,122200,122200,122200,122200,0
20240404,160600,533610500,122200,122200,122200,122200,0
20240404,160500,533610500,122200,122200,122200,122200,0
20240404,160400,533610500,122200,122200,122200,122200,0
20240404,160300,533610500,122200,122200,122200,122200,0
20240404,160200,533610500,122200,122200,122200,122200,0
20240404,160100,533610500,122200,122200,122200,122200,0
20240404,160000,533610500,122200,122200,122200,122200,0
20240404,155900,533610500,122200,122200,122200,122200,0
20240404,155800,533610500,122200,122200,122200,122200,0
20240404,155700,533610500,122200,122200,122200,122200,0
20240404,155600,533610500,122200,122200,122200,122200,0
20240404,155500,533610500,122200,122200,122200,122200,0
20240404,155400,533610500,122200,122200,122200,122200,0
20240404,155300,533610500,122200,122200,122200,122200,0
20240404,155200,533610500,122200,122200,122200,122200,0
20240404,155100,533610500,122200,122200,122200,122200,0
20240404,155000,533610500,122200,122200,122200,122200,0
20240404,154900,533610500,122200,122200,122200,122200,0
20240404,154800,533610500,122200,122200,122200,122200,0
20240404,154700,533610500,122200,122200,122200,122200,0
20240404,154600,533610500,122200,122200,122200,122200,0
20240404,154500,533610500,122200,122200,122200,122200,0
20240404,154400,533610500,122200,122200,122200,122200,0
20240404,154300,533610500,122200,122200,122200,122200,643
20240404,154200,533610500,122200,122200,122200,122200,0
20240404,154100,533610500,122200,122200,122200,122200,0
20240404,154000,533610500,122200,122200,122200,122200,0
20240404,153900,533610500,122200,122200,122200,122200,0
20240404,153800,533610500,122200,122200,122200,122200,0
20240404,153700,533610500,122200,122200,122200,122200,0
20240404,153600,533610500,122200,122200,122200,122200,0
20240404,153500,533610500,122200,122200,122200,122200,0
20240404,153400,533610500,122200,122200,122200,122200,0
20240404,153300,533610500,122200,122200,122200,122200,0
20240404,153200,533610500,122200,122200,122200,122200,0
20240404,153100,533610500,122200,122200,122200,122200,0
20240404,153000,533610500,122200,122200,122200,122200,643
20240404,152900,455035900,122800,122800,122800,122800,0
20240404,152800,455035900,122800,122800,122800,122800,0
20240404,152700,455035900,122800,122800,122800,122800,0
20240404,152600,455035900,122800,122800,122800,122800,0
20240404,152500,455035900,122800,122800,122800,122800,0
20240404,152400,455035900,122800,122800,122800,122800,0
20240404,152300,455035900,122800,122800,122800,122800,0
20240404,152200,455035900,122800,122800,122800,122800,0
20240404,152100,455035900,122800,122800,122800,122800,0
20240404,152000,455035900,122800,122800,122800,122800,0
20240404,151900,455035900,122800,122800,122900,122800,12
20240404,151800,453562200,122800,122800,122800,122800,13
20240404,151700,451965800,122900,122800,122900,122800,4
20240404,151600,451474300,122800,122900,122900,122800,4
20240404,151500,450983000,122900,122800,122900,122800,12
20240404,151400,449509200,122900,122900,122900,122900,2
20240404,151300,449263400,122800,122800,122800,122800,4
20240404,151200,448772200,122800,122800,122800,122800,4
20240404,151100,448281000,122800,122800,122800,122800,0
20240404,151000,448281000,122800,122900,122900,122800,2
20240404,150900,448035300,122800,122800,122800,122800,15
20240404,150800,446193300,122800,122900,122900,122800,69
20240404,150700,437719900,122800,122900,122900,122800,4
20240404,150600,437228600,122800,122800,122800,122800,1
20240404,150500,437105800,122800,122800,122900,122800,5
20240404,150400,436491700,122800,122800,122800,122800,0
20240404,150300,436491700,122800,122900,122900,122800,4
20240404,150200,436000300,122800,122800,122800,122800,1
20240404,150100,435877500,122800,122800,122900,122800,10
20240404,150000,434649200,122900,122800,122900,122800,3
20240404,145900,434280700,122800,122800,122800,122800,3
20240404,145800,433912300,122800,122700,122800,122700,106
20240404,145700,420897300,122700,122700,122700,122700,1
20240404,145600,420774600,122700,122700,122700,122700,0
20240404,145500,420774600,122700,122800,122800,122700,29
20240404,145400,417214800,122800,122800,122800,122800,3
20240404,145300,416846400,122800,122800,122800,122800,8
20240404,145200,415864000,122900,122800,122900,122800,8
20240404,145100,414881500,122800,122800,122800,122800,5
20240404,145000,414267500,122800,122800,122800,122800,31
20240404,144900,410460700,122800,122800,122900,122800,8
20240404,144800,409478200,122800,122800,122800,122800,1
20240404,144700,409355400,122900,122800,122900,122800,2
20240404,144600,409109700,122800,122900,122900,122800,11
20240404,144500,407758800,122800,122800,122800,122800,1
20240404,144400,407636000,122800,122800,122900,122800,7
20240404,144300,406776300,122800,122800,122800,122800,4
20240404,144200,406285100,122900,122800,122900,122800,6
20240404,144100,405548200,122800,122900,122900,122800,2
20240404,144000,405302500,122800,122800,122800,122800,5
20240404,143900,404688500,122900,122800,122900,122800,4
20240404,143800,404197200,122800,122800,122900,122800,9
20240404,143700,403091700,122900,122800,122900,122800,2
20240404,143600,402846000,122800,122800,122800,122800,0
20240404,143500,402846000,122800,122800,122800,122800,10
20240404,143400,401618000,122800,122800,122800,122800,25
20240404,143300,398548000,122800,122900,123000,122800,38
20240404,143200,393881000,122900,122900,122900,122900,0
20240404,143100,393881000,122900,122900,122900,122900,10
20240404,143000,392652000,122900,122900,122900,122900,12
20240404,142900,391177200,122900,122800,122900,122800,65
20240404,142800,383189500,122900,122800,122900,122800,4
20240404,142700,382698200,122800,122800,122800,122800,21
20240404,142600,380119400,122900,122800,122900,122800,2
20240404,142500,379873700,122800,122800,122800,122800,0
20240404,142400,379873700,122800,122800,122900,122800,12
20240404,142300,378399800,122900,122900,122900,122900,1
20240404,142200,378276900,122800,122900,122900,122800,11
20240404,142100,376926000,122900,122900,122900,122900,1
20240404,142000,376803100,122800,122800,122800,122800,11
20240404,141900,375452300,122900,122800,122900,122800,2
20240404,141800,375206600,122800,122900,122900,122800,12
20240404,141700,373732900,122900,122900,122900,122900,1
20240404,141600,373610000,122800,122800,122900,122800,11
20240404,141500,372259000,122800,122800,122800,122800,1
20240404,141400,372136200,122900,122900,122900,122900,1
20240404,141300,372013300,122800,122800,122800,122800,6
20240404,141200,371276500,122800,122800,122800,122800,4
20240404,141100,370785300,122800,122800,122800,122800,5
20240404,141000,370171300,122700,122700,122700,122700,0
20240404,140900,370171300,122700,122800,122800,122700,29
20240404,140800,366610900,122800,122800,122800,122800,0
20240404,140700,366610900,122800,122800,122800,122800,5
20240404,140600,365996900,122900,122900,122900,122900,0
20240404,140500,365996900,122900,122800,122900,122800,11
20240404,140400,364646000,122800,122900,122900,122800,5
20240404,140300,364031800,122800,122800,122800,122800,0
20240404,140200,364031800,122800,122800,122800,122800,5
20240404,140100,363417800,122800,122800,122900,122800,6
20240404,140000,362680900,122800,122800,122800,122800,6
20240404,135900,361944100,122800,122900,122900,122800,2
20240404,135800,361698400,122800,122800,122800,122800,5
20240404,135700,361084400,122800,122900,122900,122800,5
20240404,135600,360470300,122800,122700,122800,122700,10
20240404,135500,359243200,122700,122800,122800,122700,8
20240404,135400,358261500,122800,122700,122800,122700,4
20240404,135300,357770600,122700,122700,122800,122700,6
20240404,135200,357034100,122800,122800,122800,122800,20
20240404,135100,354578100,122700,122700,122700,122700,5
20240404,135000,353964600,122700,122700,122700,122700,4
20240404,134900,353473800,122700,122700,122700,122700,4
20240404,134800,352983000,122800,122700,122800,122700,5
20240404,134700,352369400,122700,122700,122700,122700,4
20240404,134600,351878600,122700,122700,122700,122700,3
20240404,134500,351510500,122700,122700,122700,122700,5
20240404,134400,350897000,122700,122700,122700,122700,3
20240404,134300,350528900,122700,122700,122700,122700,10
20240404,134200,349301900,122700,122800,122800,122700,4
20240404,134100,348811000,122800,122800,122800,122800,1
20240404,134000,348688200,122800,122800,122800,122800,3
20240404,133900,348319800,122800,122700,122800,122700,9
20240404,133800,347214800,122700,122800,122800,122700,123
20240404,133700,332122600,122800,122800,122800,122800,0
20240404,133600,332122600,122800,122800,122800,122800,7
20240404,133500,331263000,122800,122800,122800,122800,4
20240404,133400,330771800,122800,122800,122800,122800,12
20240404,133300,329298200,122800,122800,122800,122800,1
20240404,133200,329175400,122800,122800,122800,122800,1
20240404,133100,329052600,122800,122900,122900,122800,111
20240404,133000,315419800,122900,122900,122900,122900,1
20240404,132900,315296900,122800,122700,122800,122700,11
20240404,132800,313946800,122700,122700,122700,122700,21
20240404,132700,311370100,122700,122700,122700,122700,13
20240404,132600,309775000,122700,122700,122700,122700,0
20240404,132500,309775000,122700,122800,122800,122700,4
20240404,132400,309283900,122800,122800,122800,122800,8
20240404,132300,308301500,122700,122800,122800,122700,8
20240404,132200,307319400,123000,122800,123000,122800,20
20240404,132100,304860100,122800,122800,122800,122800,0
20240404,132000,304860100,122800,122800,122900,122800,9
20240404,131900,303754800,122900,122900,122900,122900,1
20240404,131800,303631900,122800,122700,122800,122700,5
20240404,131700,303018300,122800,122700,122800,122700,3
20240404,131600,302650100,122700,122700,122700,122700,7
20240404,131500,301791200,122700,122700,122700,122700,0
20240404,131400,301791200,122700,122700,122700,122700,4
20240404,131300,301300400,122800,122800,122800,122800,0
20240404,131200,301300400,122800,122800,122800,122800,8
20240404,131100,300318000,122900,122800,122900,122800,5
20240404,131000,299703900,122800,122800,122800,122800,0
20240404,130900,299703900,122800,122800,122800,122800,1
20240404,130800,299581100,122800,122800,122800,122800,14
20240404,130700,297861900,122800,122800,122800,122800,4
20240404,130600,297370700,122800,122800,122800,122800,4
20240404,130500,296879500,122700,122700,122700,122700,7
20240404,130400,296020600,122800,122800,122800,122800,20
20240404,130300,293564600,122700,122700,122700,122700,4
20240404,130200,293073800,122700,122700,122700,122700,1
20240404,130100,292951100,122700,122700,122700,122700,12
20240404,130000,291478700,122700,122800,122800,122700,3
20240404,125900,291110400,122800,122800,122800,122800,1
20240404,125800,290987600,122800,122800,122800,122800,4
20240404,125700,290496400,122800,122800,122800,122800,2
20240404,125600,290250800,122800,122800,122800,122800,1
20240404,125500,290128000,122800,122800,122800,122800,4
20240404,125400,289636800,122700,122700,122700,122700,5
20240404,125300,289023300,122800,122800,122800,122800,1
20240404,125200,288900500,123000,123000,123000,123000,4
20240404,125100,288408500,122800,122800,122800,122800,0
20240404,125000,288408500,122800,122800,122800,122800,13
20240404,124900,286812100,122800,122800,122800,122800,2
20240404,124800,286566500,122800,122800,122800,122800,14
20240404,124700,284847300,122800,122800,122800,122800,4
20240404,124600,284356100,122800,122800,122800,122800,3
20240404,124500,283987700,122800,122800,122800,122800,4
20240404,124400,283496500,122700,122700,122700,122700,0
20240404,124300,283496500,122700,122700,122700,122700,4
20240404,124200,283005700,122700,122700,122700,122700,3
20240404,124100,282637600,122800,122800,122800,122700,7
20240404,124000,281778100,122800,122800,122800,122800,0
20240404,123900,281778100,122800,122800,122800,122800,0
20240404,123800,281778100,122800,122800,123400,122800,18
20240404,123700,279563800,122700,122700,122700,122700,0
20240404,123600,279563800,122700,123000,123000,122700,58
20240404,123500,272441200,122800,122800,122800,122800,4
20240404,123400,271950000,122800,123000,123000,122800,58
20240404,123300,264820200,122800,122800,122800,122800,0
20240404,123200,264820200,122800,122800,122800,122800,0
20240404,123100,264820200,122800,122800,124100,122800,64
20240404,123000,256909700,122700,122700,122700,122700,4
20240404,122900,256418900,122700,122700,122700,122700,1
20240404,122800,256296200,122700,122700,122700,122700,6
20240404,122700,255560000,122700,122700,122700,122700,3
20240404,122600,255191900,122700,122700,122700,122700,4
20240404,122500,254701100,122700,122700,122700,122700,4
20240404,122400,254210300,122800,122800,122800,122800,1
20240404,122300,254087500,122700,122700,122700,122700,13
20240404,122200,252492400,122700,122700,122700,122700,0
20240404,122100,252492400,122700,122700,122700,122700,5
20240404,122000,251878900,122700,122700,122700,122700,4
20240404,121900,251388100,122700,122700,122700,122700,4
20240404,121800,250897300,122700,122700,122700,122700,1
20240404,121700,250774600,122700,122700,122700,122700,9
20240404,121600,249670300,122700,122700,122700,122700,3
20240404,121500,249302200,122700,122700,122700,122700,1
20240404,121400,249179500,122700,122800,122800,122700,9
20240404,121300,248074500,122800,122800,122800,122800,3
20240404,121200,247706100,122700,122900,122900,122700,5
20240404,121100,247092400,122900,122900,122900,122900,1
20240404,121000,246969500,122700,122800,122800,122700,8
20240404,120900,245987300,122800,122800,122800,122800,4
20240404,120800,245496100,122700,122700,122700,122700,9
20240404,120700,244391800,122700,122700,122700,122700,3
20240404,120600,244023700,122700,122700,122700,122700,7
20240404,120500,243164800,122700,122700,122700,122700,0
20240404,120400,243164800,122700,122800,122800,122700,3
20240404,120300,242796600,122700,122800,122800,122700,9
20240404,120200,241691500,122700,122700,122700,122700,1
20240404,120100,241568800,122700,122700,122700,122700,10
20240404,120000,240341800,122700,122700,122700,122700,1
20240404,115900,240219100,122700,122700,122700,122700,8
20240404,115800,239237500,122700,122700,122700,122700,1
20240404,115700,239114800,122700,122700,122700,122700,10
20240404,115600,237887800,122700,122700,122700,122700,1
20240404,115500,237765100,122700,122700,122700,122700,5
20240404,115400,237151600,122700,122700,122700,122700,1
20240404,115300,237028900,122700,122800,122800,122700,13
20240404,115200,235432800,122700,122800,122800,122700,52
20240404,115100,229049000,122800,122800,122800,122800,1
20240404,115000,228926200,122800,122800,122800,122800,10
20240404,114900,227698200,122800,122800,122800,122800,5
20240404,114800,227084200,122800,122800,122800,122800,5
20240404,114700,226470200,122800,122800,122800,122800,4
20240404,114600,225979000,122800,122800,122800,122800,7
20240404,114500,225119400,122800,122800,122800,122800,3
20240404,114400,224751000,122800,122700,122800,122700,14
20240404,114300,223032300,122700,122700,122700,122700,4
20240404,114200,222541500,122700,122700,122700,122700,4
20240404,114100,222050700,122700,122700,122700,122700,7
20240404,114000,221191800,122700,122700,122700,122700,1
20240404,113900,221069100,122700,122800,122800,122700,14
20240404,113800,219350200,122800,122800,122800,122800,2
20240404,113700,219104600,122800,122800,122800,122800,9
20240404,113600,217999400,122800,122800,122800,122800,1
20240404,113500,217876600,122800,122800,122800,122800,4
20240404,113400,217385400,122800,122800,122800,122800,5
20240404,113300,216771400,122800,122800,122800,122800,0
20240404,113200,216771400,122800,122800,122800,122800,6
20240404,113100,216034600,122800,122800,122800,122800,4
20240404,113000,215543400,122800,122800,122800,122800,9
20240404,112900,214438200,122800,122800,122800,122800,0
20240404,112800,214438200,122800,122800,122800,122800,7
20240404,112700,213578600,122700,122800,122800,122700,11
20240404,112600,212227900,122700,122700,122700,122700,32
20240404,112500,208301500,122700,122700,122700,122700,0
20240404,112400,208301500,122700,122700,122700,122700,5
20240404,112300,207688000,122700,122700,122700,122700,6
20240404,112200,206951800,122700,122700,122700,122700,4
20240404,112100,206461000,122700,122700,122700,122700,11
20240404,112000,205111300,122800,122700,122800,122700,2
20240404,111900,204865800,122700,122700,122700,122700,14
20240404,111800,203148000,122700,122800,122800,122700,22
20240404,111700,200447400,122800,122800,122800,122800,8
20240404,111600,199465000,122800,122700,122800,122700,4
20240404,111500,198974100,122800,122800,122800,122800,9
20240404,111400,197868900,122800,122800,122800,122800,0
20240404,111300,197868900,122800,122800,122800,122800,8
20240404,111200,196886500,122800,122800,122800,122800,2
20240404,111100,196640900,122800,122800,122800,122800,27
20240404,111000,193325300,122800,122800,122800,122800,4
20240404,110900,192834100,122800,122800,122800,122800,0
20240404,110800,192834100,122800,122800,122800,122800,11
20240404,110700,191483300,122800,122800,122800,122800,0
20240404,110600,191483300,122800,122800,122800,122800,6
20240404,110500,190746500,122800,122800,122800,122800,2
20240404,110400,190500900,122800,122800,122800,122800,7
20240404,110300,189641300,122800,122800,122800,122800,1
20240404,110200,189518500,122800,122800,122800,122800,31
20240404,110100,185711700,122800,122900,123000,122800,13
20240404,110000,184113700,122800,122800,122800,122800,3
20240404,105900,183745300,122800,122800,122800,122800,5
20240404,105800,183131300,122800,122800,122800,122800,0
20240404,105700,183131300,122800,122800,122900,122800,13
20240404,105600,181534600,122800,122800,122800,122800,2
20240404,105500,181289000,122900,122900,122900,122900,1
20240404,105400,181166100,122900,122900,122900,122800,5
20240404,105300,180551700,122800,122800,122800,122800,7
20240404,105200,179692100,122800,122900,122900,122800,2
20240404,105100,179446400,122800,122900,122900,122800,36
20240404,105000,175025100,122900,122900,122900,122900,7
20240404,104900,174164800,122900,122900,122900,122900,3
20240404,104800,173796100,122900,122900,122900,122900,5
20240404,104700,173181600,122900,122900,122900,122900,0
20240404,104600,173181600,122900,122900,122900,122900,6
20240404,104500,172444200,122900,122900,122900,122900,3
20240404,104400,172075500,122900,122900,122900,122900,4
20240404,104300,171583900,122900,122900,122900,122900,1
20240404,104200,171461000,122900,122900,122900,122900,17
20240404,104100,169371700,122900,122900,122900,122900,0
20240404,104000,169371700,122900,122900,122900,122900,13
20240404,103900,167774000,122900,122900,122900,122900,1
20240404,103800,167651100,122900,122800,122900,122800,11
20240404,103700,166300000,122800,122800,122900,122800,11
20240404,103600,164949100,122900,122900,122900,122900,1
20240404,103500,164826200,122800,122900,122900,122800,15
20240404,103400,162984100,122800,122800,122800,122800,3
20240404,103300,162615700,122800,122900,122900,122800,9
20240404,103200,161510400,122800,122800,122800,122800,4
20240404,103100,161019200,122800,122800,122800,122800,11
20240404,103000,159668400,122800,122800,122900,122800,8
20240404,102900,158685900,122900,122800,122900,122700,30
20240404,102800,155001600,122800,122800,122800,122800,9
20240404,102700,153896400,122700,122700,122700,122700,2
20240404,102600,153651000,122700,122700,122700,122700,12
20240404,102500,152178600,122700,122800,122800,122700,6
20240404,102400,151441900,122700,122700,122700,122700,12
20240404,102300,149969500,122700,122700,122700,122700,3
20240404,102200,149601400,122700,122700,122700,122700,9
20240404,102100,148497100,122700,122700,122700,122700,31
20240404,102000,144693400,122700,122700,122700,122700,20
20240404,101900,142239400,122700,122700,122700,122700,9
20240404,101800,141135100,122800,122800,122800,122800,5
20240404,101700,140521100,122700,122700,122700,122700,5
20240404,101600,139907600,122800,122800,122800,122800,1
20240404,101500,139784800,122700,122800,122800,122700,12
20240404,101400,138311700,122900,122900,123000,122900,4
20240404,101300,137820000,122800,122800,122800,122800,9
20240404,101200,136714800,122800,122800,122800,122800,5
20240404,101100,136100800,122700,122900,122900,122700,4
20240404,101000,135609800,122800,122700,122800,122700,7
20240404,100900,134750700,122700,122700,122800,122700,6
20240404,100800,134014400,122700,122700,122700,122700,7
20240404,100700,133155500,122800,122800,122800,122800,19
20240404,100600,130822300,122800,122800,122900,122800,10
20240404,100500,129594000,122800,122800,122800,122800,6
20240404,100400,128857200,122800,122800,122800,122800,7
20240404,100300,127997600,122900,122900,122900,122900,7
20240404,100200,127137300,122800,122800,122800,122800,0
20240404,100100,127137300,122800,122700,122800,122700,9
20240404,100000,126032600,122800,122700,122800,122700,8
20240404,095900,125050900,122700,122700,122700,122700,2
20240404,095800,124805500,122700,122700,122700,122700,10
20240404,095700,123578500,122700,122700,122700,122700,0
20240404,095600,123578500,122700,122700,122700,122700,9
20240404,095500,122474200,122700,122800,122800,122700,17
20240404,095400,120388000,122700,122700,122700,122700,6
20240404,095300,119651800,122700,122700,122700,122700,7
20240404,095200,118792900,122800,122700,122800,122600,152
20240404,095100,100145100,122700,122700,122700,122700,54
20240404,095000,93519300,122800,122700,122800,122700,24
20240404,094900,90574200,122700,122700,122700,122700,79
20240404,094800,80880900,122700,122800,122900,122700,53
20240404,094700,74372900,122800,122900,122900,122800,27
20240404,094600,71054700,122900,123000,123000,122900,12
20240404,094500,69579800,122900,122900,122900,122900,3
20240404,094400,69211100,123000,123100,123100,123000,2
20240404,094300,68965000,123400,123100,123400,123100,7
20240404,094200,68101900,123100,123400,123400,123100,10
20240404,094100,66870200,123400,123400,123900,123300,15
20240404,094000,65018700,123300,123300,123400,123300,18
20240404,093900,62799100,123300,123100,123300,123100,5
20240404,093800,62183100,123000,122900,123000,122900,10
20240404,093700,60953500,123100,122900,123100,122900,7
20240404,093600,60092600,122800,122800,122800,122800,8
20240404,093500,59110200,122800,122800,122800,122800,9
20240404,093400,58005000,122800,122800,122800,122800,2
20240404,093300,57759400,122800,122800,122800,122800,10
20240404,093200,56531400,122900,122900,122900,122900,1
20240404,093100,56408500,122800,123000,123000,122800,49
20240404,093000,50386500,123000,123100,123100,123000,14
20240404,092900,48664100,123100,123100,123100,123100,11
20240404,092800,47310000,123000,123000,123000,123000,5
20240404,092700,46695000,123000,123000,123100,123000,7
20240404,092600,45833800,123000,123200,123200,123000,113
20240404,092500,31922300,123200,123300,123300,123200,25
20240404,092400,28840000,123300,123500,123500,123300,11
20240404,092300,27482800,123600,123500,123600,123500,7
20240404,092200,26618000,123500,123700,123800,123500,8
20240404,092100,25628900,123700,123700,123700,123700,2
20240404,092000,25381500,123800,123800,123800,123800,0
20240404,091900,25381500,123800,123800,123800,123500,91
20240404,091800,14126600,123800,123800,123800,123800,5
20240404,091700,13507600,123800,123800,123800,123800,0
20240404,091600,13507600,123800,123800,123800,123800,5
20240404,091500,12888600,123800,123800,123800,123800,3
20240404,091400,12517200,123800,123800,123800,123800,5
20240404,091300,11898200,123800,123800,123900,123800,7
20240404,091200,11031100,123900,123900,123900,123900,11
20240404,091100,9668200,123900,123900,123900,123900,3
20240404,091000,9296500,123900,124300,124300,123900,6
20240404,090900,8551400,123900,123900,123900,123900,0
20240404,090800,8551400,123900,123900,123900,123900,3
20240404,090700,8179700,123900,123900,123900,123900,11
20240404,090600,6816800,123900,123900,123900,123900,1
20240404,090500,6692900,123900,123900,123900,123900,0
20240404,090400,6692900,123900,123900,123900,123900,5
20240404,090300,6073400,123900,123900,123900,123900,0
20240404,090200,6073400,123900,123900,123900,123900,0
20240404,090100,6073400,123900,123900,123900,123900,4
20240404,090000,5577800,124800,123800,124900,123800,45