KissMeData/072710/min/candle-20240403.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240403,193500,323400900,66100,66100,66100,66100,4
20240403,193400,323400900,66100,66100,66100,66100,0
20240403,193300,323400900,66100,66100,66100,66100,0
20240403,193200,323400900,66100,66100,66100,66100,0
20240403,193100,323400900,66100,66100,66100,66100,0
20240403,193000,323400900,66100,66100,66100,66100,0
20240403,192900,323400900,66100,66100,66100,66100,0
20240403,192800,323400900,66100,66100,66100,66100,0
20240403,192700,323400900,66100,66100,66100,66100,0
20240403,192600,323400900,66100,66100,66100,66100,0
20240403,192500,323400900,66100,66100,66100,66100,0
20240403,192400,323400900,66100,66100,66100,66100,0
20240403,192300,323400900,66100,66100,66100,66100,0
20240403,192200,323400900,66100,66100,66100,66100,0
20240403,192100,323400900,66100,66100,66100,66100,0
20240403,192000,323400900,66100,66100,66100,66100,0
20240403,191900,323400900,66100,66100,66100,66100,0
20240403,191800,323400900,66100,66100,66100,66100,0
20240403,191700,323400900,66100,66100,66100,66100,0
20240403,191600,323400900,66100,66100,66100,66100,0
20240403,191500,323400900,66100,66100,66100,66100,0
20240403,191400,323400900,66100,66100,66100,66100,0
20240403,191300,323400900,66100,66100,66100,66100,0
20240403,191200,323400900,66100,66100,66100,66100,0
20240403,191100,323400900,66100,66100,66100,66100,0
20240403,191000,323400900,66100,66100,66100,66100,0
20240403,190900,323400900,66100,66100,66100,66100,0
20240403,190800,323400900,66100,66100,66100,66100,0
20240403,190700,323400900,66100,66100,66100,66100,0
20240403,190600,323400900,66100,66100,66100,66100,0
20240403,190500,323400900,66100,66100,66100,66100,4
20240403,190400,323400900,66100,66100,66100,66100,0
20240403,190300,323400900,66100,66100,66100,66100,0
20240403,190200,323400900,66100,66100,66100,66100,0
20240403,190100,323400900,66100,66100,66100,66100,0
20240403,190000,323400900,66100,66100,66100,66100,0
20240403,185900,323400900,66100,66100,66100,66100,0
20240403,185800,323400900,66100,66100,66100,66100,0
20240403,185700,323400900,66100,66100,66100,66100,0
20240403,185600,323400900,66100,66100,66100,66100,0
20240403,185500,323400900,66100,66100,66100,66100,0
20240403,185400,323400900,66100,66100,66100,66100,0
20240403,185300,323400900,66100,66100,66100,66100,0
20240403,185200,323400900,66100,66100,66100,66100,0
20240403,185100,323400900,66100,66100,66100,66100,0
20240403,185000,323400900,66100,66100,66100,66100,0
20240403,184900,323400900,66100,66100,66100,66100,0
20240403,184800,323400900,66100,66100,66100,66100,0
20240403,184700,323400900,66100,66100,66100,66100,0
20240403,184600,323400900,66100,66100,66100,66100,0
20240403,184500,323400900,66100,66100,66100,66100,0
20240403,184400,323400900,66100,66100,66100,66100,0
20240403,184300,323400900,66100,66100,66100,66100,0
20240403,184200,323400900,66100,66100,66100,66100,0
20240403,184100,323400900,66100,66100,66100,66100,0
20240403,184000,323400900,66100,66100,66100,66100,0
20240403,183900,323400900,66100,66100,66100,66100,0
20240403,183800,323400900,66100,66100,66100,66100,0
20240403,183700,323400900,66100,66100,66100,66100,0
20240403,183600,323400900,66100,66100,66100,66100,0
20240403,183500,323400900,66100,66100,66100,66100,4
20240403,183400,323400900,66100,66100,66100,66100,0
20240403,183300,323400900,66100,66100,66100,66100,0
20240403,183200,323400900,66100,66100,66100,66100,0
20240403,183100,323400900,66100,66100,66100,66100,0
20240403,183000,323400900,66100,66100,66100,66100,0
20240403,182900,323400900,66100,66100,66100,66100,0
20240403,182800,323400900,66100,66100,66100,66100,0
20240403,182700,323400900,66100,66100,66100,66100,0
20240403,182600,323400900,66100,66100,66100,66100,0
20240403,182500,323400900,66100,66100,66100,66100,0
20240403,182400,323400900,66100,66100,66100,66100,0
20240403,182300,323400900,66100,66100,66100,66100,0
20240403,182200,323400900,66100,66100,66100,66100,0
20240403,182100,323400900,66100,66100,66100,66100,0
20240403,182000,323400900,66100,66100,66100,66100,0
20240403,181900,323400900,66100,66100,66100,66100,0
20240403,181800,323400900,66100,66100,66100,66100,0
20240403,181700,323400900,66100,66100,66100,66100,0
20240403,181600,323400900,66100,66100,66100,66100,0
20240403,181500,323400900,66100,66100,66100,66100,0
20240403,181400,323400900,66100,66100,66100,66100,0
20240403,181300,323400900,66100,66100,66100,66100,0
20240403,181200,323400900,66100,66100,66100,66100,0
20240403,181100,323400900,66100,66100,66100,66100,0
20240403,181000,323400900,66100,66100,66100,66100,0
20240403,180900,323400900,66100,66100,66100,66100,0
20240403,180800,323400900,66100,66100,66100,66100,0
20240403,180700,323400900,66100,66100,66100,66100,0
20240403,180600,323400900,66100,66100,66100,66100,0
20240403,180500,323400900,66100,66100,66100,66100,4
20240403,180400,323400900,66100,66100,66100,66100,0
20240403,180300,323400900,66100,66100,66100,66100,0
20240403,180200,323400900,66100,66100,66100,66100,0
20240403,180100,323400900,66100,66100,66100,66100,0
20240403,180000,323400900,66100,66100,66100,66100,0
20240403,175900,323400900,66100,66100,66100,66100,0
20240403,175800,323400900,66100,66100,66100,66100,0
20240403,175700,323400900,66100,66100,66100,66100,0
20240403,175600,323400900,66100,66100,66100,66100,0
20240403,175500,323400900,66100,66100,66100,66100,0
20240403,175400,323400900,66100,66100,66100,66100,0
20240403,175300,323400900,66100,66100,66100,66100,0
20240403,175200,323400900,66100,66100,66100,66100,0
20240403,175100,323400900,66100,66100,66100,66100,0
20240403,175000,323400900,66100,66100,66100,66100,0
20240403,174900,323400900,66100,66100,66100,66100,0
20240403,174800,323400900,66100,66100,66100,66100,0
20240403,174700,323400900,66100,66100,66100,66100,0
20240403,174600,323400900,66100,66100,66100,66100,0
20240403,174500,323400900,66100,66100,66100,66100,0
20240403,174400,323400900,66100,66100,66100,66100,0
20240403,174300,323400900,66100,66100,66100,66100,0
20240403,174200,323400900,66100,66100,66100,66100,0
20240403,174100,323400900,66100,66100,66100,66100,0
20240403,174000,323400900,66100,66100,66100,66100,0
20240403,173900,323400900,66100,66100,66100,66100,0
20240403,173800,323400900,66100,66100,66100,66100,0
20240403,173700,323400900,66100,66100,66100,66100,0
20240403,173600,323400900,66100,66100,66100,66100,0
20240403,173500,323400900,66100,66100,66100,66100,4
20240403,173400,323400900,66100,66100,66100,66100,0
20240403,173300,323400900,66100,66100,66100,66100,0
20240403,173200,323400900,66100,66100,66100,66100,0
20240403,173100,323400900,66100,66100,66100,66100,0
20240403,173000,323400900,66100,66100,66100,66100,0
20240403,172900,323400900,66100,66100,66100,66100,0
20240403,172800,323400900,66100,66100,66100,66100,0
20240403,172700,323400900,66100,66100,66100,66100,0
20240403,172600,323400900,66100,66100,66100,66100,0
20240403,172500,323400900,66100,66100,66100,66100,0
20240403,172400,323400900,66100,66100,66100,66100,0
20240403,172300,323400900,66100,66100,66100,66100,0
20240403,172200,323400900,66100,66100,66100,66100,0
20240403,172100,323400900,66100,66100,66100,66100,0
20240403,172000,323400900,66100,66100,66100,66100,0
20240403,171900,323400900,66100,66100,66100,66100,0
20240403,171800,323400900,66100,66100,66100,66100,0
20240403,171700,323400900,66100,66100,66100,66100,0
20240403,171600,323400900,66100,66100,66100,66100,0
20240403,171500,323400900,66100,66100,66100,66100,0
20240403,171400,323400900,66100,66100,66100,66100,0
20240403,171300,323400900,66100,66100,66100,66100,0
20240403,171200,323400900,66100,66100,66100,66100,0
20240403,171100,323400900,66100,66100,66100,66100,0
20240403,171000,323400900,66100,66100,66100,66100,0
20240403,170900,323400900,66100,66100,66100,66100,0
20240403,170800,323400900,66100,66100,66100,66100,0
20240403,170700,323400900,66100,66100,66100,66100,0
20240403,170600,323400900,66100,66100,66100,66100,0
20240403,170500,323400900,66100,66100,66100,66100,4
20240403,170400,323400900,66100,66100,66100,66100,0
20240403,170300,323400900,66100,66100,66100,66100,0
20240403,170200,323400900,66100,66100,66100,66100,0
20240403,170100,323400900,66100,66100,66100,66100,0
20240403,170000,323400900,66100,66100,66100,66100,0
20240403,165900,323400900,66100,66100,66100,66100,0
20240403,165800,323400900,66100,66100,66100,66100,0
20240403,165700,323400900,66100,66100,66100,66100,0
20240403,165600,323400900,66100,66100,66100,66100,0
20240403,165500,323400900,66100,66100,66100,66100,0
20240403,165400,323400900,66100,66100,66100,66100,0
20240403,165300,323400900,66100,66100,66100,66100,0
20240403,165200,323400900,66100,66100,66100,66100,0
20240403,165100,323400900,66100,66100,66100,66100,0
20240403,165000,323400900,66100,66100,66100,66100,0
20240403,164900,323400900,66100,66100,66100,66100,0
20240403,164800,323400900,66100,66100,66100,66100,0
20240403,164700,323400900,66100,66100,66100,66100,0
20240403,164600,323400900,66100,66100,66100,66100,0
20240403,164500,323400900,66100,66100,66100,66100,0
20240403,164400,323400900,66100,66100,66100,66100,0
20240403,164300,323400900,66100,66100,66100,66100,0
20240403,164200,323400900,66100,66100,66100,66100,0
20240403,164100,323400900,66100,66100,66100,66100,0
20240403,164000,323400900,66100,66100,66100,66100,0
20240403,163900,323400900,66100,66100,66100,66100,0
20240403,163800,323400900,66100,66100,66100,66100,0
20240403,163700,323400900,66100,66100,66100,66100,0
20240403,163600,323400900,66100,66100,66100,66100,0
20240403,163500,323400900,66100,66100,66100,66100,4
20240403,163400,323400900,66100,66100,66100,66100,0
20240403,163300,323400900,66100,66100,66100,66100,0
20240403,163200,323400900,66100,66100,66100,66100,0
20240403,163100,323400900,66100,66100,66100,66100,0
20240403,163000,323400900,66100,66100,66100,66100,0
20240403,162900,323400900,66100,66100,66100,66100,0
20240403,162800,323400900,66100,66100,66100,66100,0
20240403,162700,323400900,66100,66100,66100,66100,0
20240403,162600,323400900,66100,66100,66100,66100,0
20240403,162500,323400900,66100,66100,66100,66100,0
20240403,162400,323400900,66100,66100,66100,66100,0
20240403,162300,323400900,66100,66100,66100,66100,0
20240403,162200,323400900,66100,66100,66100,66100,0
20240403,162100,323400900,66100,66100,66100,66100,0
20240403,162000,323400900,66100,66100,66100,66100,0
20240403,161900,323400900,66100,66100,66100,66100,0
20240403,161800,323400900,66100,66100,66100,66100,0
20240403,161700,323400900,66100,66100,66100,66100,0
20240403,161600,323400900,66100,66100,66100,66100,0
20240403,161500,323400900,66100,66100,66100,66100,0
20240403,161400,323400900,66100,66100,66100,66100,0
20240403,161300,323400900,66100,66100,66100,66100,0
20240403,161200,323400900,66100,66100,66100,66100,0
20240403,161100,323400900,66100,66100,66100,66100,0
20240403,161000,323400900,66100,66100,66100,66100,0
20240403,160900,323400900,66100,66100,66100,66100,0
20240403,160800,323400900,66100,66100,66100,66100,0
20240403,160700,323400900,66100,66100,66100,66100,0
20240403,160600,323400900,66100,66100,66100,66100,0
20240403,160500,323400900,66100,66100,66100,66100,4
20240403,160400,323400900,66100,66100,66100,66100,0
20240403,160300,323400900,66100,66100,66100,66100,0
20240403,160200,323400900,66100,66100,66100,66100,0
20240403,160100,323400900,66100,66100,66100,66100,0
20240403,160000,323400900,66100,66100,66100,66100,0
20240403,155900,323400900,66100,66100,66100,66100,0
20240403,155800,323400900,66100,66100,66100,66100,0
20240403,155700,323400900,66100,66100,66100,66100,0
20240403,155600,323400900,66100,66100,66100,66100,0
20240403,155500,323400900,66100,66100,66100,66100,0
20240403,155400,323400900,66100,66100,66100,66100,0
20240403,155300,323400900,66100,66100,66100,66100,0
20240403,155200,323400900,66100,66100,66100,66100,0
20240403,155100,323400900,66100,66100,66100,66100,0
20240403,155000,323400900,66100,66100,66100,66100,0
20240403,154900,323400900,66100,66100,66100,66100,0
20240403,154800,323400900,66100,66100,66100,66100,0
20240403,154700,323400900,66100,66100,66100,66100,0
20240403,154600,323400900,66100,66100,66100,66100,0
20240403,154500,323400900,66100,66100,66100,66100,0
20240403,154400,323400900,66100,66100,66100,66100,0
20240403,154300,323400900,66100,66100,66100,66100,0
20240403,154200,323400900,66100,66100,66100,66100,0
20240403,154100,323400900,66100,66100,66100,66100,0
20240403,154000,323400900,66100,66100,66100,66100,0
20240403,153900,323400900,66100,66100,66100,66100,0
20240403,153800,323400900,66100,66100,66100,66100,0
20240403,153700,323400900,66100,66100,66100,66100,0
20240403,153600,323400900,66100,66100,66100,66100,0
20240403,153500,323400900,66100,66100,66100,66100,4
20240403,153400,323400900,66100,66100,66100,66100,0
20240403,153300,323400900,66100,66100,66100,66100,0
20240403,153200,323400900,66100,66100,66100,66100,0
20240403,153100,323400900,66100,66100,66100,66100,0
20240403,153000,323400900,66100,66100,66100,66100,4
20240403,152900,323136500,66200,66200,66200,66200,0
20240403,152800,323136500,66200,66200,66200,66200,0
20240403,152700,323136500,66200,66200,66200,66200,0
20240403,152600,323136500,66200,66200,66200,66200,0
20240403,152500,323136500,66200,66200,66200,66200,0
20240403,152400,323136500,66200,66200,66200,66200,0
20240403,152300,323136500,66200,66200,66200,66200,0
20240403,152200,323136500,66200,66200,66200,66200,0
20240403,152100,323136500,66200,66200,66200,66200,0
20240403,152000,323136500,66200,66200,66200,66200,0
20240403,151900,323136500,66200,66200,66200,66200,1
20240403,151800,323070300,66100,66100,66100,66100,0
20240403,151700,323070300,66100,66200,66200,66100,72
20240403,151600,318311000,66100,66100,66100,66100,0
20240403,151500,318311000,66100,66100,66100,66100,0
20240403,151400,318311000,66100,66100,66100,66100,40
20240403,151300,315667000,66200,66200,66200,66200,30
20240403,151200,313681000,66100,66100,66100,66100,0
20240403,151100,313681000,66100,66100,66100,66100,0
20240403,151000,313681000,66100,66100,66100,66100,2
20240403,150900,313548800,66200,66200,66200,66200,0
20240403,150800,313548800,66200,66200,66200,66200,0
20240403,150700,313548800,66200,66200,66200,66200,0
20240403,150600,313548800,66200,66200,66200,66200,0
20240403,150500,313548800,66200,66200,66200,66200,2
20240403,150400,313416400,66200,66200,66200,66200,3
20240403,150300,313217800,66200,66200,66200,66200,0
20240403,150200,313217800,66200,66200,66200,66200,0
20240403,150100,313217800,66200,66200,66200,66200,0
20240403,150000,313217800,66200,66200,66200,66200,1
20240403,145900,313151600,66200,66200,66200,66200,0
20240403,145800,313151600,66200,66200,66200,66200,0
20240403,145700,313151600,66200,66200,66200,66200,0
20240403,145600,313151600,66200,66200,66200,66200,0
20240403,145500,313151600,66200,66200,66200,66200,0
20240403,145400,313151600,66200,66200,66200,66200,0
20240403,145300,313151600,66200,66200,66200,66200,1
20240403,145200,313085400,66200,66200,66200,66200,0
20240403,145100,313085400,66200,66200,66200,66200,7
20240403,145000,312622000,66200,66200,66200,66200,0
20240403,144900,312622000,66200,66200,66200,66200,0
20240403,144800,312622000,66200,66200,66200,66200,0
20240403,144700,312622000,66200,66200,66200,66200,1
20240403,144600,312555800,66200,66200,66200,66200,0
20240403,144500,312555800,66200,66200,66200,66200,0
20240403,144400,312555800,66200,66200,66200,66200,0
20240403,144300,312555800,66200,66200,66200,66200,0
20240403,144200,312555800,66200,66200,66200,66200,3
20240403,144100,312357200,66200,66200,66200,66200,0
20240403,144000,312357200,66200,66200,66200,66200,0
20240403,143900,312357200,66200,66200,66200,66200,0
20240403,143800,312357200,66200,66200,66200,66200,0
20240403,143700,312357200,66200,66200,66200,66200,0
20240403,143600,312357200,66200,66200,66200,66200,0
20240403,143500,312357200,66200,66200,66200,66200,2
20240403,143400,312224800,66200,66100,66200,66100,21
20240403,143300,310836600,66100,66100,66100,66100,13
20240403,143200,309977300,66100,66100,66100,66100,0
20240403,143100,309977300,66100,66100,66100,66100,0
20240403,143000,309977300,66100,66100,66100,66100,0
20240403,142900,309977300,66100,66100,66100,66100,0
20240403,142800,309977300,66100,66100,66100,66100,0
20240403,142700,309977300,66100,66100,66100,66100,0
20240403,142600,309977300,66100,66100,66100,66100,1
20240403,142500,309911200,66000,66100,66100,66000,152
20240403,142400,299865400,66200,66200,66200,66200,0
20240403,142300,299865400,66200,66200,66200,66200,0
20240403,142200,299865400,66200,66200,66200,66200,0
20240403,142100,299865400,66200,66200,66200,66200,0
20240403,142000,299865400,66200,66200,66200,66200,0
20240403,141900,299865400,66200,66200,66200,66200,0
20240403,141800,299865400,66200,66200,66200,66200,0
20240403,141700,299865400,66200,66200,66200,66200,0
20240403,141600,299865400,66200,66200,66200,66200,0
20240403,141500,299865400,66200,66200,66200,66200,1
20240403,141400,299799200,66200,66200,66200,66200,0
20240403,141300,299799200,66200,66200,66200,66200,1
20240403,141200,299733000,66200,66200,66200,66200,0
20240403,141100,299733000,66200,66200,66200,66200,0
20240403,141000,299733000,66200,66200,66200,66200,0
20240403,140900,299733000,66200,66200,66200,66200,0
20240403,140800,299733000,66200,66200,66200,66200,0
20240403,140700,299733000,66200,66200,66200,66200,0
20240403,140600,299733000,66200,66200,66200,66200,0
20240403,140500,299733000,66200,66200,66200,66200,0
20240403,140400,299733000,66200,66200,66200,66200,0
20240403,140300,299733000,66200,66200,66200,66200,0
20240403,140200,299733000,66200,66200,66200,66200,1
20240403,140100,299666800,66200,66100,66200,66100,21
20240403,140000,298278600,66200,66200,66200,66200,90
20240403,135900,292320600,66200,66200,66200,66200,0
20240403,135800,292320600,66200,66200,66200,66200,1
20240403,135700,292254400,66200,66200,66200,66200,0
20240403,135600,292254400,66200,66200,66200,66200,0
20240403,135500,292254400,66200,66200,66200,66200,0
20240403,135400,292254400,66200,66200,66200,66200,0
20240403,135300,292254400,66200,66200,66200,66200,0
20240403,135200,292254400,66200,66200,66200,66200,1
20240403,135100,292188200,66200,66200,66200,66200,0
20240403,135000,292188200,66200,66200,66200,66200,0
20240403,134900,292188200,66200,66200,66200,66200,0
20240403,134800,292188200,66200,66200,66200,66200,0
20240403,134700,292188200,66200,66200,66200,66200,2
20240403,134600,292055800,66200,66200,66200,66200,0
20240403,134500,292055800,66200,66200,66200,66200,0
20240403,134400,292055800,66200,66200,66200,66200,0
20240403,134300,292055800,66200,66200,66200,66200,0
20240403,134200,292055800,66200,66200,66200,66200,0
20240403,134100,292055800,66200,66200,66200,66200,3
20240403,134000,291857200,66100,66100,66100,66100,0
20240403,133900,291857200,66100,66100,66100,66100,13
20240403,133800,290997900,66200,66200,66200,66200,0
20240403,133700,290997900,66200,66200,66200,66200,1
20240403,133600,290931700,66200,66200,66200,66200,0
20240403,133500,290931700,66200,66200,66200,66200,5
20240403,133400,290600700,66200,66200,66200,66200,0
20240403,133300,290600700,66200,66200,66200,66200,0
20240403,133200,290600700,66200,66200,66200,66200,20
20240403,133100,289276700,66100,66100,66100,66100,0
20240403,133000,289276700,66100,66100,66100,66100,0
20240403,132900,289276700,66100,66100,66100,66100,0
20240403,132800,289276700,66100,66100,66100,66100,4
20240403,132700,289012300,66200,66200,66200,66200,10
20240403,132600,288350300,66200,66200,66200,66200,0
20240403,132500,288350300,66200,66200,66200,66200,0
20240403,132400,288350300,66200,66200,66200,66200,0
20240403,132300,288350300,66200,66200,66200,66200,0
20240403,132200,288350300,66200,66200,66200,66200,0
20240403,132100,288350300,66200,66200,66200,66200,0
20240403,132000,288350300,66200,66200,66200,66200,1
20240403,131900,288284100,66000,66000,66000,66000,0
20240403,131800,288284100,66000,66000,66000,66000,0
20240403,131700,288284100,66000,66000,66000,66000,0
20240403,131600,288284100,66000,66000,66000,66000,0
20240403,131500,288284100,66000,66000,66000,66000,0
20240403,131400,288284100,66000,66000,66000,66000,0
20240403,131300,288284100,66000,66000,66000,66000,0
20240403,131200,288284100,66000,66000,66000,66000,0
20240403,131100,288284100,66000,66000,66000,66000,142
20240403,131000,278912100,66000,66100,66100,66000,195
20240403,130900,266040400,66200,66200,66200,66200,0
20240403,130800,266040400,66200,66200,66200,66200,0
20240403,130700,266040400,66200,66200,66200,66200,0
20240403,130600,266040400,66200,66200,66200,66200,0
20240403,130500,266040400,66200,66200,66200,66200,1
20240403,130400,265974200,66200,66200,66200,66200,0
20240403,130300,265974200,66200,66200,66200,66200,0
20240403,130200,265974200,66200,66200,66200,66200,0
20240403,130100,265974200,66200,66200,66200,66200,0
20240403,130000,265974200,66200,66200,66200,66200,0
20240403,125900,265974200,66200,66200,66200,66200,1
20240403,125800,265908000,66200,66200,66200,66200,0
20240403,125700,265908000,66200,66200,66200,66200,0
20240403,125600,265908000,66200,66200,66200,66200,0
20240403,125500,265908000,66200,66200,66200,66200,0
20240403,125400,265908000,66200,66200,66200,66200,0
20240403,125300,265908000,66200,66200,66200,66200,0
20240403,125200,265908000,66200,66200,66200,66200,2
20240403,125100,265775600,66200,66200,66200,66200,8
20240403,125000,265246000,66200,66200,66200,66200,0
20240403,124900,265246000,66200,66200,66200,66200,0
20240403,124800,265246000,66200,66200,66200,66200,0
20240403,124700,265246000,66200,66200,66200,66200,0
20240403,124600,265246000,66200,66200,66200,66200,20
20240403,124500,263922000,66000,66000,66000,66000,0
20240403,124400,263922000,66000,66000,66000,66000,0
20240403,124300,263922000,66000,66000,66000,66000,0
20240403,124200,263922000,66000,66000,66000,66000,0
20240403,124100,263922000,66000,66000,66000,66000,0
20240403,124000,263922000,66000,66000,66000,66000,31
20240403,123900,261876000,66000,66000,66000,66000,1
20240403,123800,261810000,66000,66000,66000,66000,0
20240403,123700,261810000,66000,66300,66300,66000,329
20240403,123600,240094300,66300,66300,66300,66300,4
20240403,123500,239829100,66100,66100,66100,66100,0
20240403,123400,239829100,66100,66100,66100,66100,30
20240403,123300,237846100,66300,66300,66300,66300,0
20240403,123200,237846100,66300,66300,66300,66300,0
20240403,123100,237846100,66300,66300,66300,66300,0
20240403,123000,237846100,66300,66300,66300,66300,0
20240403,122900,237846100,66300,66300,66300,66300,0
20240403,122800,237846100,66300,66300,66300,66300,0
20240403,122700,237846100,66300,66300,66300,66300,0
20240403,122600,237846100,66300,66300,66300,66300,0
20240403,122500,237846100,66300,66300,66300,66300,0
20240403,122400,237846100,66300,66300,66300,66300,0
20240403,122300,237846100,66300,66300,66300,66300,0
20240403,122200,237846100,66300,66300,66300,66300,1
20240403,122100,237779800,66300,66300,66300,66300,1
20240403,122000,237713500,66300,66300,66300,66300,0
20240403,121900,237713500,66300,66300,66300,66300,0
20240403,121800,237713500,66300,66300,66300,66300,0
20240403,121700,237713500,66300,66300,66300,66300,0
20240403,121600,237713500,66300,66300,66300,66300,0
20240403,121500,237713500,66300,66300,66300,66300,0
20240403,121400,237713500,66300,66300,66300,66300,0
20240403,121300,237713500,66300,66300,66300,66300,0
20240403,121200,237713500,66300,66300,66300,66300,0
20240403,121100,237713500,66300,66300,66300,66300,0
20240403,121000,237713500,66300,66300,66300,66300,0
20240403,120900,237713500,66300,66300,66300,66300,0
20240403,120800,237713500,66300,66300,66300,66300,0
20240403,120700,237713500,66300,66300,66300,66300,0
20240403,120600,237713500,66300,66300,66300,66300,0
20240403,120500,237713500,66300,66300,66300,66300,0
20240403,120400,237713500,66300,66300,66300,66300,0
20240403,120300,237713500,66300,66300,66300,66300,0
20240403,120200,237713500,66300,66300,66300,66300,0
20240403,120100,237713500,66300,66200,66300,66100,21
20240403,120000,236323900,66200,66200,66200,66200,0
20240403,115900,236323900,66200,66200,66200,66200,0
20240403,115800,236323900,66200,66200,66200,66200,5
20240403,115700,235992900,66100,66100,66100,66100,6
20240403,115600,235596300,66100,66100,66100,66100,0
20240403,115500,235596300,66100,66100,66100,66100,5
20240403,115400,235265800,66100,66100,66100,66100,0
20240403,115300,235265800,66100,66100,66100,66100,0
20240403,115200,235265800,66100,66100,66100,66100,0
20240403,115100,235265800,66100,66100,66100,66100,1
20240403,115000,235199700,66100,66100,66100,66100,0
20240403,114900,235199700,66100,66100,66100,66100,0
20240403,114800,235199700,66100,66100,66100,66100,0
20240403,114700,235199700,66100,66100,66100,66100,1
20240403,114600,235133600,66100,66100,66100,66100,0
20240403,114500,235133600,66100,66100,66100,66100,0
20240403,114400,235133600,66100,66100,66100,66100,1
20240403,114300,235067500,66000,66000,66000,66000,0
20240403,114200,235067500,66000,66000,66000,66000,0
20240403,114100,235067500,66000,66000,66000,66000,40
20240403,114000,232427500,66000,66000,66000,66000,0
20240403,113900,232427500,66000,66000,66000,66000,0
20240403,113800,232427500,66000,66000,66000,66000,0
20240403,113700,232427500,66000,66000,66000,66000,0
20240403,113600,232427500,66000,66000,66000,66000,14
20240403,113500,231503500,66000,66000,66000,66000,0
20240403,113400,231503500,66000,66000,66000,66000,0
20240403,113300,231503500,66000,66000,66000,66000,1
20240403,113200,231437500,65900,65900,65900,65900,3
20240403,113100,231239800,65900,65900,66000,65900,201
20240403,113000,217993800,66100,65900,66100,65900,8
20240403,112900,217466100,66000,66000,66100,65900,198
20240403,112800,204400800,66000,66000,66000,66000,18
20240403,112700,203212800,66000,66000,66000,66000,0
20240403,112600,203212800,66000,66000,66000,66000,40
20240403,112500,200572800,66100,66100,66100,66100,22
20240403,112400,199118600,66000,66200,66200,66000,379
20240403,112300,174103800,66200,66100,66200,66000,7
20240403,112200,173640800,66100,66100,66100,66100,0
20240403,112100,173640800,66100,66100,66100,66100,0
20240403,112000,173640800,66100,66100,66100,66100,0
20240403,111900,173640800,66100,66100,66100,66100,10
20240403,111800,172979800,66100,66100,66100,66100,0
20240403,111700,172979800,66100,66200,66200,66100,3
20240403,111600,172781300,66200,66200,66200,66200,0
20240403,111500,172781300,66200,66200,66200,66200,0
20240403,111400,172781300,66200,66200,66200,66200,3
20240403,111300,172582700,66200,66200,66200,66200,20
20240403,111200,171258700,66200,66200,66200,66200,34
20240403,111100,169007900,66200,66200,66200,66200,3
20240403,111000,168809300,66200,66200,66200,66200,0
20240403,110900,168809300,66200,66200,66200,66200,50
20240403,110800,165499300,66400,66400,66400,66400,0
20240403,110700,165499300,66400,66200,66400,66200,43
20240403,110600,162650900,66200,66200,66200,66200,5
20240403,110500,162319900,66200,66100,66200,66100,54
20240403,110400,158750400,66200,66200,66200,66200,0
20240403,110300,158750400,66200,66200,66200,66200,1
20240403,110200,158684200,66300,66300,66300,66300,0
20240403,110100,158684200,66300,66300,66300,66300,0
20240403,110000,158684200,66300,66300,66300,66300,1
20240403,105900,158617900,66300,66200,66300,66100,4
20240403,105800,158353200,66100,66100,66100,66100,0
20240403,105700,158353200,66100,66100,66100,66100,0
20240403,105600,158353200,66100,66100,66100,66100,3
20240403,105500,158154900,66100,66100,66100,66100,0
20240403,105400,158154900,66100,66100,66100,66100,0
20240403,105300,158154900,66100,66100,66100,66100,3
20240403,105200,157956600,66100,66100,66100,66100,0
20240403,105100,157956600,66100,66100,66100,66100,250
20240403,105000,141431600,66100,66200,66200,66100,3
20240403,104900,141233200,66200,66200,66200,66200,0
20240403,104800,141233200,66200,66200,66200,66200,3
20240403,104700,141034600,66300,66300,66300,66300,0
20240403,104600,141034600,66300,66300,66300,66300,1
20240403,104500,140968300,66100,66100,66100,66100,500
20240403,104400,107918300,66100,66100,66100,66100,3
20240403,104300,107720000,66200,66200,66200,66200,35
20240403,104200,105403000,66100,66100,66100,66100,0
20240403,104100,105403000,66100,66000,66100,66000,46
20240403,104000,102362700,66100,66100,66100,66100,0
20240403,103900,102362700,66100,66100,66100,66100,0
20240403,103800,102362700,66100,66000,66100,66000,5
20240403,103700,102032500,66100,66100,66100,66100,10
20240403,103600,101371500,66100,66100,66100,66100,1
20240403,103500,101305400,66000,66100,66100,66000,3
20240403,103400,101107300,66200,66200,66200,66200,0
20240403,103300,101107300,66200,66200,66200,66200,0
20240403,103200,101107300,66200,66200,66200,66200,5
20240403,103100,100776300,66300,66200,66300,66000,427
20240403,103000,72555100,66200,66200,66200,66200,0
20240403,102900,72555100,66200,66200,66200,66100,8
20240403,102800,72025600,66200,66200,66200,66200,50
20240403,102700,68715600,66200,66200,66200,66200,0
20240403,102600,68715600,66200,66200,66200,66200,99
20240403,102500,62161800,66300,66300,66300,66300,2
20240403,102400,62029200,66100,66100,66100,66100,5
20240403,102300,61698700,66100,66200,66200,66100,3
20240403,102200,61500300,66200,66200,66200,66200,47
20240403,102100,58388900,66300,66300,66300,66300,1
20240403,102000,58322600,66100,66100,66100,66100,3
20240403,101900,58124300,66100,66100,66100,66100,0
20240403,101800,58124300,66100,66200,66200,66100,41
20240403,101700,55414100,66400,66100,66400,66100,4
20240403,101600,55149400,66200,66200,66200,66200,64
20240403,101500,50912600,66200,66100,66200,66100,24
20240403,101400,49325800,66100,66100,66100,66100,3
20240403,101300,49127500,66200,66200,66200,66200,1
20240403,101200,49061300,66200,66200,66200,66200,4
20240403,101100,48796500,66200,66200,66200,66100,103
20240403,101000,41987900,66300,66300,66300,66300,1
20240403,100900,41921600,66300,66300,66300,66300,1
20240403,100800,41855300,66200,66200,66200,66200,3
20240403,100700,41656700,66300,66300,66300,66300,0
20240403,100600,41656700,66300,66300,66300,66300,1
20240403,100500,41590400,66300,66200,66300,66100,34
20240403,100400,39336700,66200,66200,66200,66200,0
20240403,100300,39336700,66200,66200,66200,66200,0
20240403,100200,39336700,66200,66200,66300,66200,79
20240403,100100,34106800,66300,66200,66300,66200,28
20240403,100000,32252900,66300,66300,66300,66300,3
20240403,095900,32054000,66300,66200,66300,66200,7
20240403,095800,31590200,66300,66300,66300,66300,1
20240403,095700,31523900,66300,66300,66300,66300,0
20240403,095600,31523900,66300,66200,66300,66200,5
20240403,095500,31192700,66300,66300,66300,66300,1
20240403,095400,31126400,66300,66300,66300,66300,12
20240403,095300,30330800,66300,66300,66300,66300,3
20240403,095200,30131900,66300,66300,66300,66300,0
20240403,095100,30131900,66300,66400,66400,66300,3
20240403,095000,29932900,66300,66300,66300,66300,3
20240403,094900,29734000,66400,66400,66400,66400,1
20240403,094800,29667600,66400,66400,66400,66400,1
20240403,094700,29601200,66400,66300,66500,66300,91
20240403,094600,23567600,66400,66600,66600,66400,3
20240403,094500,23368000,66600,66600,66600,66600,1
20240403,094400,23301400,66300,66300,66300,66300,3
20240403,094300,23102500,66300,66300,66300,66300,59
20240403,094200,19190800,66300,66300,66300,66300,1
20240403,094100,19124500,66300,66200,66300,66200,12
20240403,094000,18329200,66300,66300,66300,66300,2
20240403,093900,18196600,66400,66300,66400,66300,5
20240403,093800,17864900,66300,66300,66300,66300,1
20240403,093700,17798600,66400,66400,66400,66400,1
20240403,093600,17732200,66400,66400,66400,66400,1
20240403,093500,17665800,66300,66200,66300,66200,22
20240403,093400,16207600,66300,66300,66300,66300,10
20240403,093300,15544600,66300,66300,66300,66300,2
20240403,093200,15412000,66300,66300,66300,66300,2
20240403,093100,15279400,66400,66400,66400,66400,3
20240403,093000,15080200,66500,66500,66500,66500,0
20240403,092900,15080200,66500,66500,66500,66500,0
20240403,092800,15080200,66500,66300,66500,66200,10
20240403,092700,14416500,66500,66500,66500,66500,0
20240403,092600,14416500,66500,66300,66500,66300,50
20240403,092500,11101300,66400,66400,66400,66400,1
20240403,092400,11034900,66500,66500,66500,66500,0
20240403,092300,11034900,66500,66400,66500,66300,39
20240403,092200,8446900,66600,66600,66600,66600,15
20240403,092100,7447900,66400,66400,66400,66400,0
20240403,092000,7447900,66400,66400,66400,66400,0
20240403,091900,7447900,66400,66400,66400,66400,0
20240403,091800,7447900,66400,66400,66400,66400,0
20240403,091700,7447900,66400,66400,66400,66400,0
20240403,091600,7447900,66400,66400,66400,66400,0
20240403,091500,7447900,66400,66400,66400,66400,0
20240403,091400,7447900,66400,66400,66400,66400,0
20240403,091300,7447900,66400,66400,66400,66400,0
20240403,091200,7447900,66400,66400,66400,66400,0
20240403,091100,7447900,66400,66400,66400,66400,0
20240403,091000,7447900,66400,66400,66400,66400,0
20240403,090900,7447900,66400,66400,66400,66400,6
20240403,090800,7049500,66500,66500,66500,66500,0
20240403,090700,7049500,66500,66500,66500,66500,1
20240403,090600,6983000,66400,66400,66400,66400,0
20240403,090500,6983000,66400,66500,66500,66400,69
20240403,090400,2397000,66500,66500,66500,66500,0
20240403,090300,2397000,66500,66500,66500,66500,0
20240403,090200,2397000,66500,66500,66500,66500,0
20240403,090100,2397000,66500,66500,66500,66500,0
20240403,090000,2397000,66500,66600,66700,66500,36