KissMeData/023590/min/candle-20240402.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240402,190100,1035399350,20600,20600,20600,20600,1266
20240402,190000,1035399350,20600,20600,20600,20600,0
20240402,185900,1035399350,20600,20600,20600,20600,0
20240402,185800,1035399350,20600,20600,20600,20600,0
20240402,185700,1035399350,20600,20600,20600,20600,0
20240402,185600,1035399350,20600,20600,20600,20600,0
20240402,185500,1035399350,20600,20600,20600,20600,0
20240402,185400,1035399350,20600,20600,20600,20600,0
20240402,185300,1035399350,20600,20600,20600,20600,0
20240402,185200,1035399350,20600,20600,20600,20600,0
20240402,185100,1035399350,20600,20600,20600,20600,0
20240402,185000,1035399350,20600,20600,20600,20600,0
20240402,184900,1035399350,20600,20600,20600,20600,0
20240402,184800,1035399350,20600,20600,20600,20600,0
20240402,184700,1035399350,20600,20600,20600,20600,0
20240402,184600,1035399350,20600,20600,20600,20600,0
20240402,184500,1035399350,20600,20600,20600,20600,0
20240402,184400,1035399350,20600,20600,20600,20600,0
20240402,184300,1035399350,20600,20600,20600,20600,0
20240402,184200,1035399350,20600,20600,20600,20600,0
20240402,184100,1035399350,20600,20600,20600,20600,0
20240402,184000,1035399350,20600,20600,20600,20600,0
20240402,183900,1035399350,20600,20600,20600,20600,0
20240402,183800,1035399350,20600,20600,20600,20600,0
20240402,183700,1035399350,20600,20600,20600,20600,0
20240402,183600,1035399350,20600,20600,20600,20600,0
20240402,183500,1035399350,20600,20600,20600,20600,0
20240402,183400,1035399350,20600,20600,20600,20600,0
20240402,183300,1035399350,20600,20600,20600,20600,0
20240402,183200,1035399350,20600,20600,20600,20600,0
20240402,183100,1035399350,20600,20600,20600,20600,1266
20240402,183000,1035399350,20600,20600,20600,20600,0
20240402,182900,1035399350,20600,20600,20600,20600,0
20240402,182800,1035399350,20600,20600,20600,20600,0
20240402,182700,1035399350,20600,20600,20600,20600,0
20240402,182600,1035399350,20600,20600,20600,20600,0
20240402,182500,1035399350,20600,20600,20600,20600,0
20240402,182400,1035399350,20600,20600,20600,20600,0
20240402,182300,1035399350,20600,20600,20600,20600,0
20240402,182200,1035399350,20600,20600,20600,20600,0
20240402,182100,1035399350,20600,20600,20600,20600,0
20240402,182000,1035399350,20600,20600,20600,20600,0
20240402,181900,1035399350,20600,20600,20600,20600,0
20240402,181800,1035399350,20600,20600,20600,20600,0
20240402,181700,1035399350,20600,20600,20600,20600,0
20240402,181600,1035399350,20600,20600,20600,20600,0
20240402,181500,1035399350,20600,20600,20600,20600,0
20240402,181400,1035399350,20600,20600,20600,20600,0
20240402,181300,1035399350,20600,20600,20600,20600,0
20240402,181200,1035399350,20600,20600,20600,20600,0
20240402,181100,1035399350,20600,20600,20600,20600,0
20240402,181000,1035399350,20600,20600,20600,20600,0
20240402,180900,1035399350,20600,20600,20600,20600,0
20240402,180800,1035399350,20600,20600,20600,20600,0
20240402,180700,1035399350,20600,20600,20600,20600,0
20240402,180600,1035399350,20600,20600,20600,20600,0
20240402,180500,1035399350,20600,20600,20600,20600,0
20240402,180400,1035399350,20600,20600,20600,20600,0
20240402,180300,1035399350,20600,20600,20600,20600,0
20240402,180200,1035399350,20600,20600,20600,20600,0
20240402,180100,1035399350,20600,20600,20600,20600,1266
20240402,180000,1035399350,20600,20600,20600,20600,0
20240402,175900,1035399350,20600,20600,20600,20600,0
20240402,175800,1035399350,20600,20600,20600,20600,0
20240402,175700,1035399350,20600,20600,20600,20600,0
20240402,175600,1035399350,20600,20600,20600,20600,0
20240402,175500,1035399350,20600,20600,20600,20600,0
20240402,175400,1035399350,20600,20600,20600,20600,0
20240402,175300,1035399350,20600,20600,20600,20600,0
20240402,175200,1035399350,20600,20600,20600,20600,0
20240402,175100,1035399350,20600,20600,20600,20600,0
20240402,175000,1035399350,20600,20600,20600,20600,0
20240402,174900,1035399350,20600,20600,20600,20600,0
20240402,174800,1035399350,20600,20600,20600,20600,0
20240402,174700,1035399350,20600,20600,20600,20600,0
20240402,174600,1035399350,20600,20600,20600,20600,0
20240402,174500,1035399350,20600,20600,20600,20600,0
20240402,174400,1035399350,20600,20600,20600,20600,0
20240402,174300,1035399350,20600,20600,20600,20600,0
20240402,174200,1035399350,20600,20600,20600,20600,0
20240402,174100,1035399350,20600,20600,20600,20600,0
20240402,174000,1035399350,20600,20600,20600,20600,0
20240402,173900,1035399350,20600,20600,20600,20600,0
20240402,173800,1035399350,20600,20600,20600,20600,0
20240402,173700,1035399350,20600,20600,20600,20600,0
20240402,173600,1035399350,20600,20600,20600,20600,0
20240402,173500,1035399350,20600,20600,20600,20600,0
20240402,173400,1035399350,20600,20600,20600,20600,0
20240402,173300,1035399350,20600,20600,20600,20600,0
20240402,173200,1035399350,20600,20600,20600,20600,0
20240402,173100,1035399350,20600,20600,20600,20600,1266
20240402,173000,1035399350,20600,20600,20600,20600,0
20240402,172900,1035399350,20600,20600,20600,20600,0
20240402,172800,1035399350,20600,20600,20600,20600,0
20240402,172700,1035399350,20600,20600,20600,20600,0
20240402,172600,1035399350,20600,20600,20600,20600,0
20240402,172500,1035399350,20600,20600,20600,20600,0
20240402,172400,1035399350,20600,20600,20600,20600,0
20240402,172300,1035399350,20600,20600,20600,20600,0
20240402,172200,1035399350,20600,20600,20600,20600,0
20240402,172100,1035399350,20600,20600,20600,20600,0
20240402,172000,1035399350,20600,20600,20600,20600,0
20240402,171900,1035399350,20600,20600,20600,20600,0
20240402,171800,1035399350,20600,20600,20600,20600,0
20240402,171700,1035399350,20600,20600,20600,20600,0
20240402,171600,1035399350,20600,20600,20600,20600,0
20240402,171500,1035399350,20600,20600,20600,20600,0
20240402,171400,1035399350,20600,20600,20600,20600,0
20240402,171300,1035399350,20600,20600,20600,20600,0
20240402,171200,1035399350,20600,20600,20600,20600,0
20240402,171100,1035399350,20600,20600,20600,20600,0
20240402,171000,1035399350,20600,20600,20600,20600,0
20240402,170900,1035399350,20600,20600,20600,20600,0
20240402,170800,1035399350,20600,20600,20600,20600,0
20240402,170700,1035399350,20600,20600,20600,20600,0
20240402,170600,1035399350,20600,20600,20600,20600,0
20240402,170500,1035399350,20600,20600,20600,20600,0
20240402,170400,1035399350,20600,20600,20600,20600,0
20240402,170300,1035399350,20600,20600,20600,20600,0
20240402,170200,1035399350,20600,20600,20600,20600,0
20240402,170100,1035399350,20600,20600,20600,20600,1266
20240402,170000,1035399350,20600,20600,20600,20600,0
20240402,165900,1035399350,20600,20600,20600,20600,0
20240402,165800,1035399350,20600,20600,20600,20600,0
20240402,165700,1035399350,20600,20600,20600,20600,0
20240402,165600,1035399350,20600,20600,20600,20600,0
20240402,165500,1035399350,20600,20600,20600,20600,0
20240402,165400,1035399350,20600,20600,20600,20600,0
20240402,165300,1035399350,20600,20600,20600,20600,0
20240402,165200,1035399350,20600,20600,20600,20600,0
20240402,165100,1035399350,20600,20600,20600,20600,0
20240402,165000,1035399350,20600,20600,20600,20600,0
20240402,164900,1035399350,20600,20600,20600,20600,0
20240402,164800,1035399350,20600,20600,20600,20600,0
20240402,164700,1035399350,20600,20600,20600,20600,0
20240402,164600,1035399350,20600,20600,20600,20600,0
20240402,164500,1035399350,20600,20600,20600,20600,0
20240402,164400,1035399350,20600,20600,20600,20600,0
20240402,164300,1035399350,20600,20600,20600,20600,0
20240402,164200,1035399350,20600,20600,20600,20600,0
20240402,164100,1035399350,20600,20600,20600,20600,0
20240402,164000,1035399350,20600,20600,20600,20600,0
20240402,163900,1035399350,20600,20600,20600,20600,0
20240402,163800,1035399350,20600,20600,20600,20600,0
20240402,163700,1035399350,20600,20600,20600,20600,0
20240402,163600,1035399350,20600,20600,20600,20600,0
20240402,163500,1035399350,20600,20600,20600,20600,0
20240402,163400,1035399350,20600,20600,20600,20600,0
20240402,163300,1035399350,20600,20600,20600,20600,0
20240402,163200,1035399350,20600,20600,20600,20600,0
20240402,163100,1035399350,20600,20600,20600,20600,1266
20240402,163000,1035399350,20600,20600,20600,20600,0
20240402,162900,1035399350,20600,20600,20600,20600,0
20240402,162800,1035399350,20600,20600,20600,20600,0
20240402,162700,1035399350,20600,20600,20600,20600,0
20240402,162600,1035399350,20600,20600,20600,20600,0
20240402,162500,1035399350,20600,20600,20600,20600,0
20240402,162400,1035399350,20600,20600,20600,20600,0
20240402,162300,1035399350,20600,20600,20600,20600,0
20240402,162200,1035399350,20600,20600,20600,20600,0
20240402,162100,1035399350,20600,20600,20600,20600,0
20240402,162000,1035399350,20600,20600,20600,20600,0
20240402,161900,1035399350,20600,20600,20600,20600,0
20240402,161800,1035399350,20600,20600,20600,20600,0
20240402,161700,1035399350,20600,20600,20600,20600,0
20240402,161600,1035399350,20600,20600,20600,20600,0
20240402,161500,1035399350,20600,20600,20600,20600,0
20240402,161400,1035399350,20600,20600,20600,20600,0
20240402,161300,1035399350,20600,20600,20600,20600,0
20240402,161200,1035399350,20600,20600,20600,20600,0
20240402,161100,1035399350,20600,20600,20600,20600,0
20240402,161000,1035399350,20600,20600,20600,20600,0
20240402,160900,1035399350,20600,20600,20600,20600,0
20240402,160800,1035399350,20600,20600,20600,20600,0
20240402,160700,1035399350,20600,20600,20600,20600,0
20240402,160600,1035399350,20600,20600,20600,20600,0
20240402,160500,1035399350,20600,20600,20600,20600,0
20240402,160400,1035399350,20600,20600,20600,20600,0
20240402,160300,1035399350,20600,20600,20600,20600,0
20240402,160200,1035399350,20600,20600,20600,20600,0
20240402,160100,1035399350,20600,20600,20600,20600,1266
20240402,160000,1035399350,20600,20600,20600,20600,0
20240402,155900,1035399350,20600,20600,20600,20600,0
20240402,155800,1035399350,20600,20600,20600,20600,0
20240402,155700,1035399350,20600,20600,20600,20600,0
20240402,155600,1035399350,20600,20600,20600,20600,0
20240402,155500,1035399350,20600,20600,20600,20600,0
20240402,155400,1035399350,20600,20600,20600,20600,0
20240402,155300,1035399350,20600,20600,20600,20600,0
20240402,155200,1035399350,20600,20600,20600,20600,0
20240402,155100,1035399350,20600,20600,20600,20600,0
20240402,155000,1035399350,20600,20600,20600,20600,0
20240402,154900,1035399350,20600,20600,20600,20600,0
20240402,154800,1035399350,20600,20600,20600,20600,0
20240402,154700,1035399350,20600,20600,20600,20600,0
20240402,154600,1035399350,20600,20600,20600,20600,0
20240402,154500,1035399350,20600,20600,20600,20600,0
20240402,154400,1035399350,20600,20600,20600,20600,0
20240402,154300,1035399350,20600,20600,20600,20600,0
20240402,154200,1035399350,20600,20600,20600,20600,0
20240402,154100,1035399350,20600,20600,20600,20600,0
20240402,154000,1035399350,20600,20600,20600,20600,0
20240402,153900,1035399350,20600,20600,20600,20600,0
20240402,153800,1035399350,20600,20600,20600,20600,0
20240402,153700,1035399350,20600,20600,20600,20600,0
20240402,153600,1035399350,20600,20600,20600,20600,0
20240402,153500,1035399350,20600,20600,20600,20600,0
20240402,153400,1035399350,20600,20600,20600,20600,0
20240402,153300,1035399350,20600,20600,20600,20600,0
20240402,153200,1035399350,20600,20600,20600,20600,0
20240402,153100,1035399350,20600,20600,20600,20600,1266
20240402,153000,1035399350,20600,20600,20600,20600,1266
20240402,152900,1009319750,20600,20600,20600,20600,0
20240402,152800,1009319750,20600,20600,20600,20600,0
20240402,152700,1009319750,20600,20600,20600,20600,0
20240402,152600,1009319750,20600,20600,20600,20600,0
20240402,152500,1009319750,20600,20600,20600,20600,0
20240402,152400,1009319750,20600,20600,20600,20600,0
20240402,152300,1009319750,20600,20600,20600,20600,0
20240402,152200,1009319750,20600,20600,20600,20600,0
20240402,152100,1009319750,20600,20600,20600,20600,0
20240402,152000,1009319750,20600,20600,20600,20600,0
20240402,151900,1009319750,20600,20550,20600,20550,72
20240402,151800,1007839250,20550,20550,20550,20550,2
20240402,151700,1007798150,20550,20550,20550,20550,15
20240402,151600,1007489900,20550,20550,20550,20550,211
20240402,151500,1003153850,20550,20550,20550,20550,0
20240402,151400,1003153850,20550,20550,20550,20550,451
20240402,151300,993885800,20600,20600,20600,20600,0
20240402,151200,993885800,20600,20600,20600,20600,30
20240402,151100,993267800,20550,20550,20550,20550,13
20240402,151000,993000650,20550,20550,20550,20550,37
20240402,150900,992240300,20550,20550,20550,20550,0
20240402,150800,992240300,20550,20550,20550,20550,188
20240402,150700,988376900,20550,20550,20550,20550,1106
20240402,150600,965648600,20600,20600,20600,20600,11
20240402,150500,965422000,20600,20600,20600,20600,0
20240402,150400,965422000,20600,20600,20600,20600,0
20240402,150300,965422000,20600,20600,20600,20600,50
20240402,150200,964392000,20650,20550,20650,20550,16
20240402,150100,964063000,20600,20600,20600,20600,1000
20240402,150000,943463000,20650,20650,20650,20650,0
20240402,145900,943463000,20650,20650,20650,20650,43
20240402,145800,942575050,20600,20600,20600,20600,2500
20240402,145700,891075050,20650,20650,20650,20600,506
20240402,145600,880651150,20650,20650,20650,20650,16
20240402,145500,880320750,20650,20650,20650,20650,28
20240402,145400,879742550,20650,20650,20650,20650,0
20240402,145300,879742550,20650,20650,20650,20650,26
20240402,145200,879205650,20650,20650,20650,20650,859
20240402,145100,861467300,20650,20750,20750,20650,77
20240402,145000,859874550,20700,20700,20700,20700,152
20240402,144900,856728150,20650,20650,20650,20650,0
20240402,144800,856728150,20650,20650,20650,20650,0
20240402,144700,856728150,20650,20750,20750,20650,46
20240402,144600,855773950,20750,20750,20750,20750,0
20240402,144500,855773950,20750,20750,20750,20750,6
20240402,144400,855649450,20750,20750,20750,20750,16
20240402,144300,855317450,20750,20700,20750,20650,559
20240402,144200,843760900,20700,20700,20700,20700,0
20240402,144100,843760900,20700,20700,20700,20700,31
20240402,144000,843119200,20700,20700,20700,20700,27
20240402,143900,842560300,20700,20700,20700,20700,0
20240402,143800,842560300,20700,20700,20700,20700,16
20240402,143700,842229100,20700,20700,20700,20700,0
20240402,143600,842229100,20700,20700,20700,20700,27
20240402,143500,841670200,20700,20650,20700,20650,3
20240402,143400,841608150,20650,20650,20650,20650,1
20240402,143300,841587500,20650,20700,20700,20650,1187
20240402,143200,817075400,20700,20700,20700,20700,187
20240402,143100,813204500,20700,20700,20700,20700,0
20240402,143000,813204500,20700,20700,20700,20700,50
20240402,142900,812169500,20700,20700,20700,20700,21
20240402,142800,811734800,20700,20700,20700,20700,27
20240402,142700,811175900,20700,20700,20700,20700,0
20240402,142600,811175900,20700,20700,20700,20700,16
20240402,142500,810844700,20700,20700,20700,20700,31
20240402,142400,810203000,20700,20700,20700,20700,1
20240402,142300,810182300,20700,20700,20700,20700,49
20240402,142200,809168000,20700,20700,20700,20700,864
20240402,142100,791283200,20700,20750,20750,20700,260
20240402,142000,785897200,20750,20750,20750,20750,31
20240402,141900,785253950,20750,20750,20750,20750,123
20240402,141800,782701700,20750,20750,20750,20750,32
20240402,141700,782037700,20750,20750,20750,20750,68
20240402,141600,780626700,20700,20700,20700,20700,3
20240402,141500,780564600,20700,20750,20750,20700,35
20240402,141400,779838600,20700,20700,20700,20700,27
20240402,141300,779279700,20750,20650,20750,20650,56
20240402,141200,778117800,20650,20650,20650,20650,29
20240402,141100,777518950,20650,20650,20650,20650,10
20240402,141000,777312450,20750,20750,20750,20750,0
20240402,140900,777312450,20750,20750,20750,20750,60
20240402,140800,776067450,20750,20750,20750,20750,16
20240402,140700,775735450,20750,20750,20750,20750,0
20240402,140600,775735450,20750,20750,20750,20750,177
20240402,140500,772062700,20750,20750,20750,20750,16
20240402,140400,771730700,20750,20750,20750,20750,331
20240402,140300,764862450,20750,20750,20750,20750,0
20240402,140200,764862450,20750,20700,20750,20700,44
20240402,140100,763950300,20700,20700,20700,20700,0
20240402,140000,763950300,20700,20700,20700,20700,0
20240402,135900,763950300,20700,20700,20700,20700,246
20240402,135800,758858100,20700,20700,20700,20700,27
20240402,135700,758299200,20650,20650,20650,20650,1
20240402,135600,758278550,20700,20700,20700,20700,44
20240402,135500,757367750,20700,20700,20700,20700,533
20240402,135400,746334650,20700,20700,20700,20700,27
20240402,135300,745775750,20700,20700,20700,20700,16
20240402,135200,745444550,20700,20700,20700,20700,0
20240402,135100,745444550,20700,20700,20700,20700,27
20240402,135000,744885650,20700,20700,20700,20700,48
20240402,134900,743892050,20700,20700,20700,20700,0
20240402,134800,743892050,20700,20700,20700,20700,38
20240402,134700,743105450,20600,20600,20600,20600,676
20240402,134600,729179850,20600,20600,20600,20600,382
20240402,134500,721310650,20600,20600,20600,20600,1
20240402,134400,721290050,20600,20600,20600,20600,33
20240402,134300,720610250,20600,20600,20600,20600,57
20240402,134200,719436050,20600,20600,20600,20600,0
20240402,134100,719436050,20600,20600,20600,20600,17
20240402,134000,719085850,20600,20600,20600,20600,0
20240402,133900,719085850,20600,20600,20600,20600,58
20240402,133800,717891050,20600,20600,20600,20600,17
20240402,133700,717540850,20550,20550,20550,20550,0
20240402,133600,717540850,20550,20600,20600,20550,45
20240402,133500,716614750,20600,20600,20600,20600,16
20240402,133400,716285150,20600,20600,20600,20600,0
20240402,133300,716285150,20600,20550,20600,20550,2
20240402,133200,716244000,20600,20600,20600,20600,27
20240402,133100,715687800,20550,20550,20550,20550,1
20240402,133000,715667250,20600,20600,20600,20600,0
20240402,132900,715667250,20600,20600,20600,20600,25
20240402,132800,715152250,20600,20600,20600,20600,27
20240402,132700,714596050,20600,20600,20600,20600,117
20240402,132600,712185850,20650,20650,20650,20650,15
20240402,132500,711876100,20600,20600,20600,20600,0
20240402,132400,711876100,20600,20650,20650,20600,1105
20240402,132300,689111700,20650,20650,20650,20650,16
20240402,132200,688781300,20650,20650,20650,20650,118
20240402,132100,686344600,20700,20700,20700,20700,27
20240402,132000,685785700,20600,20600,20600,20600,18
20240402,131900,685414900,20600,20600,20600,20600,0
20240402,131800,685414900,20600,20600,20600,20600,1
20240402,131700,685394300,20700,20700,20700,20700,43
20240402,131600,684504200,20700,20700,20700,20700,0
20240402,131500,684504200,20700,20700,20700,20700,0
20240402,131400,684504200,20700,20700,20700,20700,32
20240402,131300,683841800,20700,20700,20700,20700,27
20240402,131200,683282900,20700,20650,20700,20650,306
20240402,131100,676963950,20650,20650,20650,20650,62
20240402,131000,675683650,20650,20650,20650,20650,0
20240402,130900,675683650,20650,20650,20650,20650,227
20240402,130800,670996100,20600,20600,20600,20600,1
20240402,130700,670975500,20600,20600,20600,20600,0
20240402,130600,670975500,20600,20600,20600,20600,65
20240402,130500,669636500,20600,20600,20600,20600,143
20240402,130400,666690700,20600,20600,20600,20600,101
20240402,130300,664610100,20600,20600,20600,20600,0
20240402,130200,664610100,20600,20600,20600,20600,44
20240402,130100,663703700,20600,20600,20600,20600,54
20240402,130000,662591300,20600,20600,20600,20600,50
20240402,125900,661561300,20600,20600,20600,20600,15
20240402,125800,661252300,20600,20600,20600,20600,27
20240402,125700,660696100,20550,20550,20550,20550,0
20240402,125600,660696100,20550,20600,20600,20550,560
20240402,125500,649188050,20600,20600,20600,20600,15
20240402,125400,648879050,20550,20600,20600,20550,37
20240402,125300,648117100,20600,20600,20600,20600,0
20240402,125200,648117100,20600,20600,20600,20600,34
20240402,125100,647416700,20600,20600,20600,20600,0
20240402,125000,647416700,20600,20550,20600,20550,44
20240402,124900,646511150,20550,20550,20550,20550,5
20240402,124800,646408400,20600,20600,20600,20600,1
20240402,124700,646387800,20600,20600,20600,20600,32
20240402,124600,645728600,20550,20550,20550,20550,0
20240402,124500,645728600,20550,20550,20550,20550,0
20240402,124400,645728600,20550,20600,20600,20550,174
20240402,124300,642152800,20600,20650,20650,20600,150
20240402,124200,639061450,20650,20650,20650,20650,0
20240402,124100,639061450,20650,20650,20650,20650,0
20240402,124000,639061450,20650,20650,20650,20650,16
20240402,123900,638731050,20650,20600,20650,20600,416
20240402,123800,630160100,20650,20650,20650,20650,0
20240402,123700,630160100,20650,20650,20650,20650,15
20240402,123600,629850350,20650,20650,20650,20650,32
20240402,123500,629189550,20650,20650,20650,20650,28
20240402,123400,628611350,20650,20650,20650,20650,16
20240402,123300,628280950,20650,20650,20650,20650,18
20240402,123200,627909250,20650,20650,20650,20650,27
20240402,123100,627351700,20650,20650,20650,20650,16
20240402,123000,627021300,20650,20650,20650,20650,1
20240402,122900,627000650,20650,20650,20650,20650,1
20240402,122800,626980000,20650,20650,20650,20650,58
20240402,122700,625782300,20650,20650,20650,20650,2
20240402,122600,625741000,20650,20650,20650,20650,1
20240402,122500,625720350,20650,20650,20650,20650,17
20240402,122400,625369300,20650,20600,20650,20600,28
20240402,122300,624791150,20600,20600,20650,20600,44
20240402,122200,623883400,20600,20600,20600,20600,0
20240402,122100,623883400,20600,20600,20600,20600,0
20240402,122000,623883400,20600,20600,20600,20600,227
20240402,121900,619207200,20600,20600,20600,20600,34
20240402,121800,618506800,20600,20600,20600,20600,0
20240402,121700,618506800,20600,20600,20600,20600,0
20240402,121600,618506800,20600,20550,20600,20550,170
20240402,121500,615011100,20550,20550,20550,20550,0
20240402,121400,615011100,20550,20600,20600,20550,30
20240402,121300,614394400,20550,20650,20650,20550,475
20240402,121200,604626450,20550,20550,20550,20550,1
20240402,121100,604605900,20650,20650,20650,20650,0
20240402,121000,604605900,20650,20650,20650,20650,16
20240402,120900,604275500,20650,20650,20650,20650,77
20240402,120800,602685450,20650,20650,20650,20650,0
20240402,120700,602685450,20650,20650,20650,20650,15
20240402,120600,602375700,20650,20650,20650,20650,1
20240402,120500,602355050,20650,20600,20650,20600,60
20240402,120400,601117700,20600,20600,20600,20600,16
20240402,120300,600788100,20600,20600,20600,20600,126
20240402,120200,598192500,20600,20600,20600,20600,22
20240402,120100,597739300,20650,20600,20650,20600,57
20240402,120000,596562950,20600,20600,20600,20600,5
20240402,115900,596459950,20600,20650,20650,20600,9
20240402,115800,596274500,20650,20650,20650,20650,42
20240402,115700,595407200,20600,20600,20600,20600,0
20240402,115600,595407200,20600,20600,20600,20600,138
20240402,115500,592564400,20600,20600,20600,20600,773
20240402,115400,576640600,20600,20650,20650,20600,39
20240402,115300,575835850,20650,20600,20650,20600,12
20240402,115200,575588500,20650,20650,20650,20650,28
20240402,115100,575010300,20650,20650,20650,20650,0
20240402,115000,575010300,20650,20650,20650,20650,37
20240402,114900,574246250,20650,20650,20650,20650,16
20240402,114800,573915850,20700,20700,20700,20700,32
20240402,114700,573253450,20700,20700,20700,20700,15
20240402,114600,572942950,20700,20700,20700,20700,46
20240402,114500,571990750,20650,20650,20650,20650,0
20240402,114400,571990750,20650,20650,20650,20650,0
20240402,114300,571990750,20650,20700,20700,20650,74
20240402,114200,570460500,20700,20700,20700,20700,0
20240402,114100,570460500,20700,20700,20700,20700,0
20240402,114000,570460500,20700,20700,20700,20700,16
20240402,113900,570129300,20700,20700,20700,20700,27
20240402,113800,569570400,20700,20700,20700,20700,1
20240402,113700,569549700,20700,20700,20700,20700,15
20240402,113600,569239200,20700,20700,20700,20700,0
20240402,113500,569239200,20700,20650,20700,20650,171
20240402,113400,565706650,20650,20650,20650,20650,1316
20240402,113300,538531250,20700,20650,20700,20650,72
20240402,113200,537044400,20700,20700,20700,20700,0
20240402,113100,537044400,20700,20700,20700,20700,43
20240402,113000,536154300,20700,20700,20700,20700,0
20240402,112900,536154300,20700,20700,20700,20700,2
20240402,112800,536112900,20700,20700,20700,20700,51
20240402,112700,535057200,20700,20700,20700,20700,0
20240402,112600,535057200,20700,20700,20700,20700,30
20240402,112500,534436200,20750,20750,20750,20750,16
20240402,112400,534104200,20750,20750,20750,20750,36
20240402,112300,533357200,20750,20750,20750,20750,20
20240402,112200,532942200,20700,20700,20700,20700,48
20240402,112100,531948600,20700,20700,20700,20700,235
20240402,112000,527084100,20700,20700,20700,20700,27
20240402,111900,526525200,20700,20700,20700,20700,16
20240402,111800,526194000,20700,20700,20700,20700,10
20240402,111700,525987000,20700,20700,20700,20700,3
20240402,111600,525924900,20700,20700,20700,20700,43
20240402,111500,525034800,20700,20700,20700,20700,1
20240402,111400,525014100,20700,20700,20700,20700,0
20240402,111300,525014100,20700,20750,20750,20700,50
20240402,111200,523978300,20750,20750,20750,20750,27
20240402,111100,523418050,20650,20700,20700,20650,537
20240402,111000,512307150,20750,20750,20750,20750,26
20240402,110900,511767650,20750,20750,20750,20700,67
20240402,110800,510379350,20700,20700,20700,20700,522
20240402,110700,499573950,20700,20750,20750,20700,131
20240402,110600,496860700,20750,20700,20750,20700,45
20240402,110500,495927450,20700,20750,20750,20700,77
20240402,110400,494332200,20750,20750,20750,20750,26
20240402,110300,493792700,20750,20750,20750,20700,12
20240402,110200,493543800,20700,20750,20750,20700,154
20240402,110100,490355950,20750,20750,20750,20750,27
20240402,110000,489795700,20700,20750,20750,20700,21
20240402,105900,489360950,20750,20750,20750,20750,73
20240402,105800,487846200,20750,20700,20750,20700,2346
20240402,105700,439281300,20700,20700,20700,20700,59
20240402,105600,438060000,20700,20700,20700,20700,0
20240402,105500,438060000,20700,20700,20700,20700,17
20240402,105400,437708100,20700,20700,20700,20700,27
20240402,105300,437149200,20700,20700,20700,20700,0
20240402,105200,437149200,20700,20700,20700,20700,17
20240402,105100,436797300,20650,20650,20650,20650,10
20240402,105000,436590800,20700,20700,20700,20700,127
20240402,104900,433961900,20700,20700,20700,20700,166
20240402,104800,430525700,20700,20700,20700,20700,0
20240402,104700,430525700,20700,20700,20700,20700,0
20240402,104600,430525700,20700,20700,20700,20700,44
20240402,104500,429614900,20700,20700,20700,20700,717
20240402,104400,414773000,20750,20700,20750,20700,70
20240402,104300,413321450,20700,20700,20700,20700,0
20240402,104200,413321450,20700,20750,20750,20700,50
20240402,104100,412284700,20750,20750,20750,20750,32
20240402,104000,411620700,20750,20750,20750,20750,37
20240402,103900,410852950,20750,20750,20750,20750,88
20240402,103800,409026950,20750,20750,20750,20750,54
20240402,103700,407906450,20750,20750,20750,20750,48
20240402,103600,406910450,20750,20750,20750,20750,183
20240402,103500,403113200,20700,20750,20750,20700,36
20240402,103400,402366600,20700,20700,20700,20700,0
20240402,103300,402366600,20700,20700,20700,20700,0
20240402,103200,402366600,20700,20700,20700,20700,49
20240402,103100,401352300,20750,20750,20750,20750,44
20240402,103000,400439300,20750,20750,20750,20750,15
20240402,102900,400128050,20750,20750,20750,20750,319
20240402,102800,393508800,20800,20850,20850,20800,256
20240402,102700,388183900,20850,20850,20850,20850,230
20240402,102600,383388400,20850,20850,20850,20800,92
20240402,102500,381472600,20850,20850,20850,20850,35
20240402,102400,380742850,20850,20850,20850,20850,13
20240402,102300,380471800,20850,20750,20850,20750,803
20240402,102200,363768250,20800,20800,20800,20750,101
20240402,102100,361671650,20800,20850,20850,20800,240
20240402,102000,356679300,20850,20850,20850,20850,263
20240402,101900,351195750,20800,20800,20800,20800,2
20240402,101800,351154150,20800,20850,20850,20800,668
20240402,101700,337229750,20750,20800,20850,20750,566
20240402,101600,325455450,20800,20750,20800,20750,65
20240402,101500,324106400,20750,20750,20750,20700,148
20240402,101400,321036500,20750,20800,20800,20750,141
20240402,101300,318110600,20750,20750,20750,20700,1097
20240402,101200,295348700,20750,20750,20750,20750,28
20240402,101100,294767700,20700,20700,20700,20700,81
20240402,101000,293091000,20650,20650,20650,20650,10
20240402,100900,292884500,20650,20700,20700,20650,209
20240402,100800,288559700,20700,20700,20750,20700,55
20240402,100700,287419800,20750,20750,20750,20750,19
20240402,100600,287025550,20750,20800,20800,20700,105
20240402,100500,284847200,20800,20750,20800,20700,1092
20240402,100400,262188100,20700,20700,20700,20700,1
20240402,100300,262167400,20700,20750,20750,20700,40
20240402,100200,261339300,20700,20700,20700,20700,188
20240402,100100,257447700,20700,20700,20700,20700,44
20240402,100000,256536900,20650,20650,20700,20650,552
20240402,095900,245138050,20600,20600,20600,20600,1291
20240402,095800,218543450,20600,20600,20700,20600,565
20240402,095700,206889650,20600,20600,20600,20600,0
20240402,095600,206889650,20600,20650,20650,20600,189
20240402,095500,202988950,20650,20650,20650,20650,10
20240402,095400,202782450,20650,20650,20650,20650,158
20240402,095300,199519750,20650,20550,20650,20550,7
20240402,095200,199375700,20650,20600,20650,20550,144
20240402,095100,196409850,20500,20500,20500,20500,0
20240402,095000,196409850,20500,20500,20500,20500,16
20240402,094900,196081850,20500,20550,20550,20500,184
20240402,094800,192304550,20550,20550,20550,20550,1
20240402,094700,192284000,20550,20600,20600,20550,25
20240402,094600,191770200,20550,20600,20600,20550,23
20240402,094500,191297400,20550,20550,20600,20550,37
20240402,094400,190535550,20550,20550,20550,20550,0
20240402,094300,190535550,20550,20550,20550,20550,0
20240402,094200,190535550,20550,20700,20700,20550,308
20240402,094100,184189100,20700,20650,20700,20600,64
20240402,094000,182867050,20600,20600,20600,20600,0
20240402,093900,182867050,20600,20600,20600,20600,49
20240402,093800,181857650,20550,20550,20550,20550,34
20240402,093700,181158950,20550,20450,20550,20450,153
20240402,093600,178024050,20450,20450,20450,20450,9
20240402,093500,177840000,20500,20500,20500,20500,1
20240402,093400,177819500,20450,20450,20450,20450,5
20240402,093300,177717250,20450,20450,20450,20450,0
20240402,093200,177717250,20450,20450,20450,20450,259
20240402,093100,172420700,20550,20550,20550,20550,0
20240402,093000,172420700,20550,20550,20550,20550,32
20240402,092900,171763100,20550,20550,20550,20550,0
20240402,092800,171763100,20550,20500,20550,20500,116
20240402,092700,169383550,20450,20450,20450,20450,3
20240402,092600,169322200,20450,20450,20450,20450,20
20240402,092500,168913200,20500,20450,20500,20450,74
20240402,092400,167399850,20450,20450,20450,20450,171
20240402,092300,163902900,20450,20450,20450,20450,177
20240402,092200,160283250,20450,20450,20450,20450,506
20240402,092100,149935550,20450,20450,20450,20450,0
20240402,092000,149935550,20450,20500,20500,20450,156
20240402,091900,146739400,20500,20500,20550,20500,131
20240402,091800,144053850,20500,20550,20600,20500,157
20240402,091700,140833150,20550,20500,20550,20500,203
20240402,091600,136665500,20500,20600,20600,20500,336
20240402,091500,129747500,20600,20600,20600,20600,6
20240402,091400,129623900,20600,20450,20600,20450,489
20240402,091300,119583050,20450,20450,20450,20450,11
20240402,091200,119358100,20450,20450,20550,20450,58
20240402,091100,118171400,20500,20500,20500,20500,72
20240402,091000,116695400,20450,20400,20550,20400,102
20240402,090900,114613050,20350,20350,20400,20350,45
20240402,090800,113697000,20350,20300,20350,20150,2783
20240402,090700,57452200,20300,20450,20450,20300,193
20240402,090600,53521350,20450,20400,20450,20300,987
20240402,090500,33429050,20450,20450,20450,20400,106
20240402,090400,31262100,20450,20450,20500,20450,163
20240402,090300,27927400,20450,20550,20550,20450,1162
20240402,090200,4112750,20700,20550,20700,20550,57
20240402,090100,2937200,20500,20550,20550,20500,100
20240402,090000,886100,20600,20650,20650,20600,43