KissMeData/032190/min/candle-20240402.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240402,190600,782603240,12420,12420,12420,12420,1969
20240402,190500,782603240,12420,12420,12420,12420,0
20240402,190400,782603240,12420,12420,12420,12420,0
20240402,190300,782603240,12420,12420,12420,12420,0
20240402,190200,782603240,12420,12420,12420,12420,0
20240402,190100,782603240,12420,12420,12420,12420,0
20240402,190000,782603240,12420,12420,12420,12420,0
20240402,185900,782603240,12420,12420,12420,12420,0
20240402,185800,782603240,12420,12420,12420,12420,0
20240402,185700,782603240,12420,12420,12420,12420,0
20240402,185600,782603240,12420,12420,12420,12420,0
20240402,185500,782603240,12420,12420,12420,12420,0
20240402,185400,782603240,12420,12420,12420,12420,0
20240402,185300,782603240,12420,12420,12420,12420,0
20240402,185200,782603240,12420,12420,12420,12420,0
20240402,185100,782603240,12420,12420,12420,12420,0
20240402,185000,782603240,12420,12420,12420,12420,0
20240402,184900,782603240,12420,12420,12420,12420,0
20240402,184800,782603240,12420,12420,12420,12420,0
20240402,184700,782603240,12420,12420,12420,12420,0
20240402,184600,782603240,12420,12420,12420,12420,0
20240402,184500,782603240,12420,12420,12420,12420,0
20240402,184400,782603240,12420,12420,12420,12420,0
20240402,184300,782603240,12420,12420,12420,12420,0
20240402,184200,782603240,12420,12420,12420,12420,0
20240402,184100,782603240,12420,12420,12420,12420,0
20240402,184000,782603240,12420,12420,12420,12420,0
20240402,183900,782603240,12420,12420,12420,12420,0
20240402,183800,782603240,12420,12420,12420,12420,0
20240402,183700,782603240,12420,12420,12420,12420,0
20240402,183600,782603240,12420,12420,12420,12420,1969
20240402,183500,782603240,12420,12420,12420,12420,0
20240402,183400,782603240,12420,12420,12420,12420,0
20240402,183300,782603240,12420,12420,12420,12420,0
20240402,183200,782603240,12420,12420,12420,12420,0
20240402,183100,782603240,12420,12420,12420,12420,0
20240402,183000,782603240,12420,12420,12420,12420,0
20240402,182900,782603240,12420,12420,12420,12420,0
20240402,182800,782603240,12420,12420,12420,12420,0
20240402,182700,782603240,12420,12420,12420,12420,0
20240402,182600,782603240,12420,12420,12420,12420,0
20240402,182500,782603240,12420,12420,12420,12420,0
20240402,182400,782603240,12420,12420,12420,12420,0
20240402,182300,782603240,12420,12420,12420,12420,0
20240402,182200,782603240,12420,12420,12420,12420,0
20240402,182100,782603240,12420,12420,12420,12420,0
20240402,182000,782603240,12420,12420,12420,12420,0
20240402,181900,782603240,12420,12420,12420,12420,0
20240402,181800,782603240,12420,12420,12420,12420,0
20240402,181700,782603240,12420,12420,12420,12420,0
20240402,181600,782603240,12420,12420,12420,12420,0
20240402,181500,782603240,12420,12420,12420,12420,0
20240402,181400,782603240,12420,12420,12420,12420,0
20240402,181300,782603240,12420,12420,12420,12420,0
20240402,181200,782603240,12420,12420,12420,12420,0
20240402,181100,782603240,12420,12420,12420,12420,0
20240402,181000,782603240,12420,12420,12420,12420,0
20240402,180900,782603240,12420,12420,12420,12420,0
20240402,180800,782603240,12420,12420,12420,12420,0
20240402,180700,782603240,12420,12420,12420,12420,0
20240402,180600,782603240,12420,12420,12420,12420,1969
20240402,180500,782603240,12420,12420,12420,12420,0
20240402,180400,782603240,12420,12420,12420,12420,0
20240402,180300,782603240,12420,12420,12420,12420,0
20240402,180200,782603240,12420,12420,12420,12420,0
20240402,180100,782603240,12420,12420,12420,12420,0
20240402,180000,782603240,12420,12420,12420,12420,0
20240402,175900,782603240,12420,12420,12420,12420,0
20240402,175800,782603240,12420,12420,12420,12420,0
20240402,175700,782603240,12420,12420,12420,12420,0
20240402,175600,782603240,12420,12420,12420,12420,0
20240402,175500,782603240,12420,12420,12420,12420,0
20240402,175400,782603240,12420,12420,12420,12420,0
20240402,175300,782603240,12420,12420,12420,12420,0
20240402,175200,782603240,12420,12420,12420,12420,0
20240402,175100,782603240,12420,12420,12420,12420,0
20240402,175000,782603240,12420,12420,12420,12420,0
20240402,174900,782603240,12420,12420,12420,12420,0
20240402,174800,782603240,12420,12420,12420,12420,0
20240402,174700,782603240,12420,12420,12420,12420,0
20240402,174600,782603240,12420,12420,12420,12420,0
20240402,174500,782603240,12420,12420,12420,12420,0
20240402,174400,782603240,12420,12420,12420,12420,0
20240402,174300,782603240,12420,12420,12420,12420,0
20240402,174200,782603240,12420,12420,12420,12420,0
20240402,174100,782603240,12420,12420,12420,12420,0
20240402,174000,782603240,12420,12420,12420,12420,0
20240402,173900,782603240,12420,12420,12420,12420,0
20240402,173800,782603240,12420,12420,12420,12420,0
20240402,173700,782603240,12420,12420,12420,12420,0
20240402,173600,782603240,12420,12420,12420,12420,1969
20240402,173500,782603240,12420,12420,12420,12420,0
20240402,173400,782603240,12420,12420,12420,12420,0
20240402,173300,782603240,12420,12420,12420,12420,0
20240402,173200,782603240,12420,12420,12420,12420,0
20240402,173100,782603240,12420,12420,12420,12420,0
20240402,173000,782603240,12420,12420,12420,12420,0
20240402,172900,782603240,12420,12420,12420,12420,0
20240402,172800,782603240,12420,12420,12420,12420,0
20240402,172700,782603240,12420,12420,12420,12420,0
20240402,172600,782603240,12420,12420,12420,12420,0
20240402,172500,782603240,12420,12420,12420,12420,0
20240402,172400,782603240,12420,12420,12420,12420,0
20240402,172300,782603240,12420,12420,12420,12420,0
20240402,172200,782603240,12420,12420,12420,12420,0
20240402,172100,782603240,12420,12420,12420,12420,0
20240402,172000,782603240,12420,12420,12420,12420,0
20240402,171900,782603240,12420,12420,12420,12420,0
20240402,171800,782603240,12420,12420,12420,12420,0
20240402,171700,782603240,12420,12420,12420,12420,0
20240402,171600,782603240,12420,12420,12420,12420,0
20240402,171500,782603240,12420,12420,12420,12420,0
20240402,171400,782603240,12420,12420,12420,12420,0
20240402,171300,782603240,12420,12420,12420,12420,0
20240402,171200,782603240,12420,12420,12420,12420,0
20240402,171100,782603240,12420,12420,12420,12420,0
20240402,171000,782603240,12420,12420,12420,12420,0
20240402,170900,782603240,12420,12420,12420,12420,0
20240402,170800,782603240,12420,12420,12420,12420,0
20240402,170700,782603240,12420,12420,12420,12420,0
20240402,170600,782603240,12420,12420,12420,12420,1969
20240402,170500,782603240,12420,12420,12420,12420,0
20240402,170400,782603240,12420,12420,12420,12420,0
20240402,170300,782603240,12420,12420,12420,12420,0
20240402,170200,782603240,12420,12420,12420,12420,0
20240402,170100,782603240,12420,12420,12420,12420,0
20240402,170000,782603240,12420,12420,12420,12420,0
20240402,165900,782603240,12420,12420,12420,12420,0
20240402,165800,782603240,12420,12420,12420,12420,0
20240402,165700,782603240,12420,12420,12420,12420,0
20240402,165600,782603240,12420,12420,12420,12420,0
20240402,165500,782603240,12420,12420,12420,12420,0
20240402,165400,782603240,12420,12420,12420,12420,0
20240402,165300,782603240,12420,12420,12420,12420,0
20240402,165200,782603240,12420,12420,12420,12420,0
20240402,165100,782603240,12420,12420,12420,12420,0
20240402,165000,782603240,12420,12420,12420,12420,0
20240402,164900,782603240,12420,12420,12420,12420,0
20240402,164800,782603240,12420,12420,12420,12420,0
20240402,164700,782603240,12420,12420,12420,12420,0
20240402,164600,782603240,12420,12420,12420,12420,0
20240402,164500,782603240,12420,12420,12420,12420,0
20240402,164400,782603240,12420,12420,12420,12420,0
20240402,164300,782603240,12420,12420,12420,12420,0
20240402,164200,782603240,12420,12420,12420,12420,0
20240402,164100,782603240,12420,12420,12420,12420,0
20240402,164000,782603240,12420,12420,12420,12420,0
20240402,163900,782603240,12420,12420,12420,12420,0
20240402,163800,782603240,12420,12420,12420,12420,0
20240402,163700,782603240,12420,12420,12420,12420,0
20240402,163600,782603240,12420,12420,12420,12420,1969
20240402,163500,782603240,12420,12420,12420,12420,0
20240402,163400,782603240,12420,12420,12420,12420,0
20240402,163300,782603240,12420,12420,12420,12420,0
20240402,163200,782603240,12420,12420,12420,12420,0
20240402,163100,782603240,12420,12420,12420,12420,0
20240402,163000,782603240,12420,12420,12420,12420,0
20240402,162900,782603240,12420,12420,12420,12420,0
20240402,162800,782603240,12420,12420,12420,12420,0
20240402,162700,782603240,12420,12420,12420,12420,0
20240402,162600,782603240,12420,12420,12420,12420,0
20240402,162500,782603240,12420,12420,12420,12420,0
20240402,162400,782603240,12420,12420,12420,12420,0
20240402,162300,782603240,12420,12420,12420,12420,0
20240402,162200,782603240,12420,12420,12420,12420,0
20240402,162100,782603240,12420,12420,12420,12420,0
20240402,162000,782603240,12420,12420,12420,12420,0
20240402,161900,782603240,12420,12420,12420,12420,0
20240402,161800,782603240,12420,12420,12420,12420,0
20240402,161700,782603240,12420,12420,12420,12420,0
20240402,161600,782603240,12420,12420,12420,12420,0
20240402,161500,782603240,12420,12420,12420,12420,0
20240402,161400,782603240,12420,12420,12420,12420,0
20240402,161300,782603240,12420,12420,12420,12420,0
20240402,161200,782603240,12420,12420,12420,12420,0
20240402,161100,782603240,12420,12420,12420,12420,0
20240402,161000,782603240,12420,12420,12420,12420,0
20240402,160900,782603240,12420,12420,12420,12420,0
20240402,160800,782603240,12420,12420,12420,12420,0
20240402,160700,782603240,12420,12420,12420,12420,0
20240402,160600,782603240,12420,12420,12420,12420,1969
20240402,160500,782603240,12420,12420,12420,12420,0
20240402,160400,782603240,12420,12420,12420,12420,0
20240402,160300,782603240,12420,12420,12420,12420,0
20240402,160200,782603240,12420,12420,12420,12420,0
20240402,160100,782603240,12420,12420,12420,12420,0
20240402,160000,782603240,12420,12420,12420,12420,0
20240402,155900,782603240,12420,12420,12420,12420,0
20240402,155800,782603240,12420,12420,12420,12420,0
20240402,155700,782603240,12420,12420,12420,12420,0
20240402,155600,782603240,12420,12420,12420,12420,0
20240402,155500,782603240,12420,12420,12420,12420,0
20240402,155400,782603240,12420,12420,12420,12420,0
20240402,155300,782603240,12420,12420,12420,12420,0
20240402,155200,782603240,12420,12420,12420,12420,0
20240402,155100,782603240,12420,12420,12420,12420,0
20240402,155000,782603240,12420,12420,12420,12420,0
20240402,154900,782603240,12420,12420,12420,12420,0
20240402,154800,782603240,12420,12420,12420,12420,0
20240402,154700,782603240,12420,12420,12420,12420,0
20240402,154600,782603240,12420,12420,12420,12420,0
20240402,154500,782603240,12420,12420,12420,12420,0
20240402,154400,782603240,12420,12420,12420,12420,0
20240402,154300,782603240,12420,12420,12420,12420,0
20240402,154200,782603240,12420,12420,12420,12420,0
20240402,154100,782603240,12420,12420,12420,12420,0
20240402,154000,782603240,12420,12420,12420,12420,0
20240402,153900,782603240,12420,12420,12420,12420,0
20240402,153800,782603240,12420,12420,12420,12420,0
20240402,153700,782603240,12420,12420,12420,12420,0
20240402,153600,782603240,12420,12420,12420,12420,1969
20240402,153500,782603240,12420,12420,12420,12420,0
20240402,153400,782603240,12420,12420,12420,12420,0
20240402,153300,782603240,12420,12420,12420,12420,0
20240402,153200,782603240,12420,12420,12420,12420,0
20240402,153100,782603240,12420,12420,12420,12420,0
20240402,153000,782603240,12420,12420,12420,12420,1969
20240402,152900,758148260,12440,12440,12440,12440,0
20240402,152800,758148260,12440,12440,12440,12440,0
20240402,152700,758148260,12440,12440,12440,12440,0
20240402,152600,758148260,12440,12440,12440,12440,0
20240402,152500,758148260,12440,12440,12440,12440,0
20240402,152400,758148260,12440,12440,12440,12440,0
20240402,152300,758148260,12440,12440,12440,12440,0
20240402,152200,758148260,12440,12440,12440,12440,0
20240402,152100,758148260,12440,12440,12440,12440,0
20240402,152000,758148260,12440,12440,12440,12440,0
20240402,151900,758148260,12440,12440,12440,12440,10
20240402,151800,758023860,12440,12440,12440,12440,11
20240402,151700,757887020,12440,12470,12470,12440,13
20240402,151600,757725240,12460,12460,12460,12460,0
20240402,151500,757725240,12460,12460,12470,12460,31
20240402,151400,757338880,12460,12460,12460,12460,11
20240402,151300,757201820,12470,12470,12470,12470,150
20240402,151200,755331320,12480,12480,12480,12480,0
20240402,151100,755331320,12480,12480,12480,12480,0
20240402,151000,755331320,12480,12450,12480,12450,99
20240402,150900,754096310,12440,12440,12440,12440,87
20240402,150800,753014030,12440,12440,12440,12440,479
20240402,150700,747055270,12430,12430,12430,12430,3
20240402,150600,747017980,12430,12430,12430,12430,9
20240402,150500,746906110,12440,12440,12440,12440,1
20240402,150400,746893670,12430,12430,12440,12430,782
20240402,150300,737173390,12430,12430,12430,12430,184
20240402,150200,734886270,12440,12440,12440,12440,0
20240402,150100,734886270,12440,12440,12440,12440,180
20240402,150000,732647070,12440,12440,12440,12440,53
20240402,145900,731987750,12440,12440,12440,12440,15
20240402,145800,731801150,12440,12440,12440,12440,48
20240402,145700,731204030,12440,12440,12440,12430,46
20240402,145600,730631890,12440,12440,12440,12440,0
20240402,145500,730631890,12440,12450,12450,12440,7
20240402,145400,730544800,12430,12440,12440,12430,16
20240402,145300,730345860,12430,12430,12430,12430,0
20240402,145200,730345860,12430,12430,12430,12430,0
20240402,145100,730345860,12430,12430,12430,12430,60
20240402,145000,729600060,12440,12430,12440,12430,316
20240402,144900,725672170,12430,12440,12440,12430,100
20240402,144800,724428240,12440,12440,12440,12440,0
20240402,144700,724428240,12440,12440,12440,12430,120
20240402,144600,722936000,12440,12450,12450,12440,10
20240402,144500,722811570,12430,12430,12430,12430,0
20240402,144400,722811570,12430,12430,12430,12430,0
20240402,144300,722811570,12430,12430,12430,12430,0
20240402,144200,722811570,12430,12430,12430,12430,31
20240402,144100,722426240,12430,12440,12440,12430,307
20240402,144000,718610220,12430,12450,12450,12430,223
20240402,143900,715834180,12450,12450,12450,12450,299
20240402,143800,712111630,12450,12450,12450,12450,9
20240402,143700,711999580,12450,12450,12450,12450,41
20240402,143600,711489130,12460,12460,12460,12460,10
20240402,143500,711364530,12460,12460,12460,12450,11
20240402,143400,711227560,12460,12460,12460,12460,287
20240402,143300,707651540,12460,12460,12460,12460,0
20240402,143200,707651540,12460,12460,12460,12460,8
20240402,143100,707551860,12460,12460,12460,12460,0
20240402,143000,707551860,12460,12450,12460,12450,10
20240402,142900,707427350,12450,12450,12450,12450,1
20240402,142800,707414900,12460,12460,12460,12460,2
20240402,142700,707389980,12450,12450,12450,12450,0
20240402,142600,707389980,12450,12450,12450,12450,9
20240402,142500,707277930,12450,12450,12450,12450,0
20240402,142400,707277930,12450,12450,12460,12420,13
20240402,142300,707116220,12460,12450,12460,12450,5
20240402,142200,707053950,12460,12480,12480,12460,7
20240402,142100,706966660,12470,12460,12470,12460,10
20240402,142000,706842040,12460,12470,12480,12410,5038
20240402,141900,644202570,12450,12470,12470,12450,1212
20240402,141800,629101310,12470,12470,12470,12470,9
20240402,141700,628989080,12470,12470,12470,12470,0
20240402,141600,628989080,12470,12470,12470,12470,0
20240402,141500,628989080,12470,12470,12470,12470,0
20240402,141400,628989080,12470,12490,12490,12470,889
20240402,141300,617894440,12490,12490,12490,12490,34
20240402,141200,617469780,12490,12490,12490,12490,0
20240402,141100,617469780,12490,12490,12490,12490,9
20240402,141000,617357370,12500,12500,12500,12500,0
20240402,140900,617357370,12500,12500,12500,12500,0
20240402,140800,617357370,12500,12500,12500,12500,0
20240402,140700,617357370,12500,12500,12500,12500,1
20240402,140600,617344870,12480,12480,12480,12480,0
20240402,140500,617344870,12480,12480,12480,12480,29
20240402,140400,616982950,12490,12490,12490,12490,0
20240402,140300,616982950,12490,12490,12490,12490,3
20240402,140200,616945480,12500,12500,12500,12500,66
20240402,140100,616120480,12500,12500,12500,12500,9
20240402,140000,616007980,12510,12510,12510,12510,3
20240402,135900,615970450,12510,12510,12510,12510,2
20240402,135800,615945430,12510,12510,12510,12500,80
20240402,135700,614944700,12510,12510,12510,12510,20
20240402,135600,614694500,12500,12500,12500,12500,0
20240402,135500,614694500,12500,12500,12500,12500,0
20240402,135400,614694500,12500,12500,12500,12500,820
20240402,135300,604444500,12500,12500,12500,12500,0
20240402,135200,604444500,12500,12500,12520,12500,152
20240402,135100,602544480,12510,12500,12510,12500,945
20240402,135000,590722810,12500,12500,12500,12500,9
20240402,134900,590610310,12500,12500,12500,12500,50
20240402,134800,589985310,12500,12500,12500,12500,52
20240402,134700,589335310,12500,12500,12500,12500,100
20240402,134600,588085310,12500,12500,12500,12500,1
20240402,134500,588072810,12500,12500,12500,12500,0
20240402,134400,588072810,12500,12500,12500,12500,9
20240402,134300,587960310,12500,12500,12500,12500,0
20240402,134200,587960310,12500,12480,12500,12480,80
20240402,134100,586961760,12470,12470,12470,12470,2
20240402,134000,586936820,12470,12470,12470,12470,9
20240402,133900,586824590,12480,12480,12480,12480,0
20240402,133800,586824590,12480,12480,12480,12480,0
20240402,133700,586824590,12480,12480,12480,12480,0
20240402,133600,586824590,12480,12470,12480,12470,101
20240402,133500,585565110,12470,12470,12470,12470,9
20240402,133400,585452880,12470,12470,12470,12470,0
20240402,133300,585452880,12470,12470,12470,12470,39
20240402,133200,584966550,12490,12490,12490,12490,0
20240402,133100,584966550,12490,12490,12490,12490,23
20240402,133000,584679280,12490,12490,12490,12490,9
20240402,132900,584566870,12460,12460,12460,12460,0
20240402,132800,584566870,12460,12460,12460,12460,0
20240402,132700,584566870,12460,12460,12460,12460,0
20240402,132600,584566870,12460,12470,12470,12460,19
20240402,132500,584330120,12510,12510,12510,12510,0
20240402,132400,584330120,12510,12510,12510,12510,0
20240402,132300,584330120,12510,12510,12510,12510,0
20240402,132200,584330120,12510,12470,12510,12470,575
20240402,132100,577138740,12470,12460,12470,12460,30
20240402,132000,576764750,12460,12460,12460,12460,156
20240402,131900,574820990,12470,12470,12470,12470,3
20240402,131800,574783580,12470,12470,12470,12470,25
20240402,131700,574471830,12470,12470,12470,12470,0
20240402,131600,574471830,12470,12460,12470,12460,132
20240402,131500,572826910,12450,12480,12480,12450,3000
20240402,131400,535432250,12500,12500,12500,12500,1
20240402,131300,535419750,12480,12480,12480,12480,34
20240402,131200,534995430,12480,12490,12490,12480,958
20240402,131100,523037290,12500,12500,12500,12500,0
20240402,131000,523037290,12500,12500,12500,12500,558
20240402,130900,516062290,12510,12510,12510,12510,38
20240402,130800,515586910,12510,12510,12510,12510,0
20240402,130700,515586910,12510,12510,12510,12510,6
20240402,130600,515511850,12500,12500,12500,12500,0
20240402,130500,515511850,12500,12500,12500,12500,400
20240402,130400,510511850,12500,12500,12500,12500,0
20240402,130300,510511850,12500,12500,12500,12500,0
20240402,130200,510511850,12500,12500,12500,12500,32
20240402,130100,510111850,12500,12500,12500,12500,818
20240402,130000,499886850,12490,12500,12500,12490,1143
20240402,125900,485599440,12500,12500,12500,12500,0
20240402,125800,485599440,12500,12500,12500,12500,0
20240402,125700,485599440,12500,12520,12520,12500,400
20240402,125600,480593550,12510,12510,12510,12510,40
20240402,125500,480093150,12510,12510,12510,12510,1
20240402,125400,480080640,12510,12510,12510,12510,0
20240402,125300,480080640,12510,12510,12510,12510,9
20240402,125200,479968050,12520,12520,12520,12520,0
20240402,125100,479968050,12520,12520,12520,12520,1
20240402,125000,479955530,12510,12510,12510,12510,0
20240402,124900,479955530,12510,12510,12510,12510,59
20240402,124800,479217440,12510,12510,12510,12510,200
20240402,124700,476715440,12510,12510,12510,12510,200
20240402,124600,474213440,12500,12500,12500,12500,88
20240402,124500,473113440,12500,12500,12500,12500,1
20240402,124400,473100940,12500,12500,12500,12490,35
20240402,124300,472663630,12500,12500,12500,12500,3
20240402,124200,472626130,12500,12500,12500,12500,17
20240402,124100,472413630,12490,12490,12490,12490,0
20240402,124000,472413630,12490,12490,12490,12490,0
20240402,123900,472413630,12490,12490,12490,12490,200
20240402,123800,469915630,12490,12490,12490,12490,9
20240402,123700,469803220,12480,12510,12510,12480,998
20240402,123600,457336950,12510,12510,12510,12510,0
20240402,123500,457336950,12510,12510,12510,12510,0
20240402,123400,457336950,12510,12510,12510,12510,20
20240402,123300,457086750,12510,12500,12510,12500,26
20240402,123200,456761580,12500,12500,12500,12500,1
20240402,123100,456749080,12510,12510,12510,12510,4
20240402,123000,456699040,12500,12500,12500,12500,1
20240402,122900,456686540,12500,12500,12500,12500,0
20240402,122800,456686540,12500,12500,12500,12500,9
20240402,122700,456574040,12500,12500,12500,12500,11
20240402,122600,456436540,12510,12510,12510,12510,6
20240402,122500,456361480,12510,12510,12510,12510,0
20240402,122400,456361480,12510,12500,12510,12500,789
20240402,122300,446493930,12500,12500,12500,12500,236
20240402,122200,443543930,12510,12510,12510,12510,1
20240402,122100,443531420,12510,12510,12510,12510,1
20240402,122000,443518910,12500,12500,12500,12500,9
20240402,121900,443406410,12500,12500,12500,12500,6
20240402,121800,443331410,12500,12510,12510,12500,42
20240402,121700,442806140,12510,12510,12510,12510,0
20240402,121600,442806140,12510,12510,12510,12510,0
20240402,121500,442806140,12510,12510,12510,12510,9
20240402,121400,442693550,12510,12520,12520,12510,4
20240402,121300,442643480,12510,12510,12510,12510,0
20240402,121200,442643480,12510,12510,12510,12510,2
20240402,121100,442618460,12510,12500,12510,12500,35
20240402,121000,442180660,12500,12500,12500,12500,0
20240402,120900,442180660,12500,12500,12500,12500,0
20240402,120800,442180660,12500,12500,12500,12500,100
20240402,120700,440930660,12500,12500,12500,12500,0
20240402,120600,440930660,12500,12500,12500,12500,0
20240402,120500,440930660,12500,12500,12500,12500,0
20240402,120400,440930660,12500,12500,12500,12500,580
20240402,120300,433680660,12500,12500,12500,12500,3
20240402,120200,433643160,12490,12490,12490,12490,8
20240402,120100,433543240,12500,12500,12500,12500,10
20240402,120000,433418240,12500,12500,12500,12500,2
20240402,115900,433393240,12490,12490,12490,12490,159
20240402,115800,431407330,12490,12490,12490,12490,1
20240402,115700,431394840,12500,12490,12500,12490,10
20240402,115600,431269930,12500,12500,12500,12500,0
20240402,115500,431269930,12500,12490,12500,12490,502
20240402,115400,424999940,12500,12500,12500,12500,62
20240402,115300,424224940,12490,12490,12490,12490,0
20240402,115200,424224940,12490,12490,12490,12490,38
20240402,115100,423750320,12500,12500,12500,12500,0
20240402,115000,423750320,12500,12500,12500,12500,100
20240402,114900,422500320,12490,12490,12490,12490,0
20240402,114800,422500320,12490,12490,12490,12490,10
20240402,114700,422375420,12500,12500,12500,12500,695
20240402,114600,413687920,12480,12500,12500,12480,15
20240402,114500,413500630,12490,12490,12490,12490,147
20240402,114400,411664600,12490,12490,12490,12490,0
20240402,114300,411664600,12490,12490,12490,12490,1
20240402,114200,411652110,12480,12480,12480,12480,0
20240402,114100,411652110,12480,12480,12480,12480,50
20240402,114000,411028110,12480,12480,12480,12480,0
20240402,113900,411028110,12480,12480,12480,12480,0
20240402,113800,411028110,12480,12480,12480,12480,39
20240402,113700,410541390,12490,12490,12490,12490,10
20240402,113600,410416490,12470,12470,12470,12470,0
20240402,113500,410416490,12470,12470,12470,12470,0
20240402,113400,410416490,12470,12470,12470,12470,100
20240402,113300,409169490,12460,12470,12470,12460,20
20240402,113200,408920260,12470,12490,12490,12460,515
20240402,113100,402498270,12480,12480,12480,12480,0
20240402,113000,402498270,12480,12480,12480,12480,50
20240402,112900,401874270,12480,12480,12480,12480,0
20240402,112800,401874270,12480,12480,12480,12480,0
20240402,112700,401874270,12480,12470,12480,12470,34
20240402,112600,401450280,12470,12470,12470,12460,330
20240402,112500,397337040,12470,12470,12470,12470,100
20240402,112400,396090040,12470,12470,12470,12470,0
20240402,112300,396090040,12470,12470,12470,12470,0
20240402,112200,396090040,12470,12470,12470,12470,31
20240402,112100,395703470,12470,12470,12470,12470,109
20240402,112000,394344240,12470,12470,12470,12470,80
20240402,111900,393346640,12470,12470,12470,12470,31
20240402,111800,392960070,12470,12480,12480,12470,789
20240402,111700,383120850,12490,12490,12490,12490,0
20240402,111600,383120850,12490,12490,12490,12490,5
20240402,111500,383058400,12470,12470,12470,12470,0
20240402,111400,383058400,12470,12470,12470,12470,150
20240402,111300,381187900,12470,12470,12470,12470,0
20240402,111200,381187900,12470,12470,12470,12470,1
20240402,111100,381175430,12470,12470,12470,12470,0
20240402,111000,381175430,12470,12480,12480,12470,1443
20240402,110900,363176190,12480,12480,12480,12470,459
20240402,110800,357448250,12480,12480,12480,12480,10
20240402,110700,357323450,12480,12480,12480,12480,1
20240402,110600,357310970,12480,12480,12480,12480,0
20240402,110500,357310970,12480,12490,12490,12470,242
20240402,110400,354290900,12480,12480,12480,12480,266
20240402,110300,350971220,12480,12490,12490,12480,228
20240402,110200,348124050,12490,12490,12490,12490,0
20240402,110100,348124050,12490,12490,12500,12490,67
20240402,110000,347287140,12490,12490,12490,12490,0
20240402,105900,347287140,12490,12490,12490,12490,0
20240402,105800,347287140,12490,12490,12490,12490,1
20240402,105700,347274650,12490,12490,12490,12490,36
20240402,105600,346825010,12490,12490,12490,12490,100
20240402,105500,345576010,12490,12490,12500,12480,540
20240402,105400,338833140,12490,12480,12490,12480,122
20240402,105300,337309580,12480,12480,12480,12480,75
20240402,105200,336373580,12480,12490,12490,12470,2487
20240402,105100,305335560,12480,12490,12490,12480,10
20240402,105000,305210750,12490,12490,12490,12490,194
20240402,104900,302787690,12490,12490,12490,12490,52
20240402,104800,302138210,12500,12500,12500,12500,10
20240402,104700,302013210,12490,12490,12490,12490,36
20240402,104600,301563570,12480,12490,12490,12480,110
20240402,104500,300190040,12490,12490,12490,12490,0
20240402,104400,300190040,12490,12490,12490,12490,0
20240402,104300,300190040,12490,12500,12500,12490,107
20240402,104200,298852970,12490,12490,12490,12490,0
20240402,104100,298852970,12490,12490,12500,12490,708
20240402,104000,290010010,12490,12490,12490,12490,202
20240402,103900,287487030,12490,12490,12490,12490,29
20240402,103800,287124820,12490,12480,12490,12480,369
20240402,103700,282517600,12490,12510,12510,12490,2244
20240402,103600,254477460,12500,12500,12500,12500,1
20240402,103500,254464960,12500,12500,12500,12500,0
20240402,103400,254464960,12500,12500,12500,12500,29
20240402,103300,254102460,12510,12510,12510,12510,5
20240402,103200,254039910,12500,12500,12500,12500,20
20240402,103100,253789910,12500,12500,12500,12500,9
20240402,103000,253677410,12510,12510,12510,12510,121
20240402,102900,252163700,12510,12510,12510,12510,69
20240402,102800,251300510,12500,12500,12500,12500,0
20240402,102700,251300510,12500,12500,12500,12500,0
20240402,102600,251300510,12500,12500,12500,12500,9
20240402,102500,251188010,12510,12510,12510,12510,69
20240402,102400,250324820,12510,12510,12510,12510,100
20240402,102300,249073820,12500,12500,12500,12500,235
20240402,102200,246136320,12510,12510,12510,12510,102
20240402,102100,244860300,12510,12510,12510,12510,85
20240402,102000,243796950,12510,12510,12510,12510,5
20240402,101900,243734400,12500,12510,12510,12500,356
20240402,101800,239281160,12510,12520,12520,12510,122
20240402,101700,237754920,12510,12510,12510,12510,0
20240402,101600,237754920,12510,12510,12510,12510,0
20240402,101500,237754920,12510,12510,12510,12510,0
20240402,101400,237754920,12510,12520,12520,12510,231
20240402,101300,234863110,12510,12520,12520,12510,318
20240402,101200,230883520,12530,12530,12530,12520,140
20240402,101100,229129920,12520,12510,12520,12510,980
20240402,101000,216860410,12520,12520,12520,12520,10
20240402,100900,216735210,12520,12520,12520,12520,3
20240402,100800,216697650,12520,12520,12520,12520,51
20240402,100700,216059130,12520,12520,12520,12520,100
20240402,100600,214807130,12520,12520,12520,12520,300
20240402,100500,211051130,12510,12510,12510,12510,177
20240402,100400,208836860,12510,12500,12510,12500,25
20240402,100300,208524350,12510,12510,12510,12510,12
20240402,100200,208374230,12510,12510,12510,12510,21
20240402,100100,208111520,12510,12510,12510,12510,673
20240402,100000,199692290,12510,12500,12510,12500,60
20240402,095900,198941780,12510,12510,12510,12510,0
20240402,095800,198941780,12510,12510,12510,12510,11
20240402,095700,198804170,12510,12510,12510,12510,17
20240402,095600,198591500,12510,12500,12510,12500,472
20240402,095500,192687500,12500,12500,12500,12500,655
20240402,095400,184500000,12510,12510,12510,12510,35
20240402,095300,184062150,12520,12510,12520,12510,279
20240402,095200,180571750,12510,12500,12510,12500,125
20240402,095100,179009090,12500,12500,12500,12500,0
20240402,095000,179009090,12500,12510,12510,12500,526
20240402,094900,172431690,12510,12510,12510,12510,0
20240402,094800,172431690,12510,12510,12510,12510,0
20240402,094700,172431690,12510,12510,12510,12500,75
20240402,094600,171493530,12500,12500,12500,12500,0
20240402,094500,171493530,12500,12500,12500,12500,0
20240402,094400,171493530,12500,12500,12500,12500,0
20240402,094300,171493530,12500,12500,12500,12500,0
20240402,094200,171493530,12500,12500,12500,12500,0
20240402,094100,171493530,12500,12500,12500,12500,18
20240402,094000,171268530,12500,12530,12530,12500,51
20240402,093900,170631000,12500,12500,12500,12500,0
20240402,093800,170631000,12500,12510,12510,12500,350
20240402,093700,166255400,12510,12510,12510,12510,137
20240402,093600,164541530,12500,12500,12500,12500,110
20240402,093500,163166530,12510,12530,12530,12500,435
20240402,093400,157721930,12500,12500,12500,12500,0
20240402,093300,157721930,12500,12500,12500,12500,19
20240402,093200,157484430,12500,12500,12500,12500,77
20240402,093100,156521930,12500,12500,12500,12500,298
20240402,093000,152796930,12540,12510,12540,12510,610
20240402,092900,145147590,12500,12500,12500,12500,286
20240402,092800,141572590,12490,12490,12490,12490,1
20240402,092700,141560100,12500,12500,12500,12500,206
20240402,092600,138985100,12510,12510,12510,12510,5
20240402,092500,138922550,12510,12540,12540,12510,320
20240402,092400,134910230,12540,12540,12540,12540,12
20240402,092300,134759750,12490,12500,12500,12490,1030
20240402,092200,121894940,12500,12500,12500,12490,750
20240402,092100,112520040,12500,12500,12500,12500,0
20240402,092000,112520040,12500,12530,12530,12500,106
20240402,091900,111195010,12540,12540,12540,12540,34
20240402,091800,110768650,12540,12490,12540,12490,90
20240402,091700,109642550,12490,12500,12500,12490,500
20240402,091600,103393400,12490,12490,12490,12490,1
20240402,091500,103380910,12500,12500,12500,12490,1008
20240402,091400,90781010,12480,12510,12510,12480,1762
20240402,091300,68764170,12510,12510,12510,12510,1
20240402,091200,68751660,12510,12550,12550,12510,174
20240402,091100,66573180,12520,12520,12520,12510,66
20240402,091000,65746870,12510,12510,12510,12510,282
20240402,090900,62219050,12510,12510,12510,12510,106
20240402,090800,60892990,12500,12510,12510,12500,510
20240402,090700,54517890,12510,12520,12520,12510,275
20240402,090600,51077540,12520,12600,12600,12520,543
20240402,090500,44271790,12580,12580,12580,12580,284
20240402,090400,40699070,12580,12570,12580,12570,33
20240402,090300,40284240,12530,12580,12580,12530,99
20240402,090200,39043720,12600,12520,12600,12520,220
20240402,090100,36288790,12520,12520,12520,12520,15
20240402,090000,36100990,12500,12610,12610,12480,2872