KissMeData/263860/min/candle-20240402.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240402,202800,265848110,12540,12540,12540,12540,52
20240402,202700,265848110,12540,12540,12540,12540,0
20240402,202600,265848110,12540,12540,12540,12540,0
20240402,202500,265848110,12540,12540,12540,12540,0
20240402,202400,265848110,12540,12540,12540,12540,0
20240402,202300,265848110,12540,12540,12540,12540,0
20240402,202200,265848110,12540,12540,12540,12540,0
20240402,202100,265848110,12540,12540,12540,12540,0
20240402,202000,265848110,12540,12540,12540,12540,0
20240402,201900,265848110,12540,12540,12540,12540,0
20240402,201800,265848110,12540,12540,12540,12540,0
20240402,201700,265848110,12540,12540,12540,12540,0
20240402,201600,265848110,12540,12540,12540,12540,0
20240402,201500,265848110,12540,12540,12540,12540,0
20240402,201400,265848110,12540,12540,12540,12540,0
20240402,201300,265848110,12540,12540,12540,12540,0
20240402,201200,265848110,12540,12540,12540,12540,0
20240402,201100,265848110,12540,12540,12540,12540,0
20240402,201000,265848110,12540,12540,12540,12540,0
20240402,200900,265848110,12540,12540,12540,12540,0
20240402,200800,265848110,12540,12540,12540,12540,0
20240402,200700,265848110,12540,12540,12540,12540,0
20240402,200600,265848110,12540,12540,12540,12540,0
20240402,200500,265848110,12540,12540,12540,12540,0
20240402,200400,265848110,12540,12540,12540,12540,0
20240402,200300,265848110,12540,12540,12540,12540,0
20240402,200200,265848110,12540,12540,12540,12540,0
20240402,200100,265848110,12540,12540,12540,12540,0
20240402,200000,265848110,12540,12540,12540,12540,0
20240402,195900,265848110,12540,12540,12540,12540,0
20240402,195800,265848110,12540,12540,12540,12540,52
20240402,195700,265848110,12540,12540,12540,12540,0
20240402,195600,265848110,12540,12540,12540,12540,0
20240402,195500,265848110,12540,12540,12540,12540,0
20240402,195400,265848110,12540,12540,12540,12540,0
20240402,195300,265848110,12540,12540,12540,12540,0
20240402,195200,265848110,12540,12540,12540,12540,0
20240402,195100,265848110,12540,12540,12540,12540,0
20240402,195000,265848110,12540,12540,12540,12540,0
20240402,194900,265848110,12540,12540,12540,12540,0
20240402,194800,265848110,12540,12540,12540,12540,0
20240402,194700,265848110,12540,12540,12540,12540,0
20240402,194600,265848110,12540,12540,12540,12540,0
20240402,194500,265848110,12540,12540,12540,12540,0
20240402,194400,265848110,12540,12540,12540,12540,0
20240402,194300,265848110,12540,12540,12540,12540,0
20240402,194200,265848110,12540,12540,12540,12540,0
20240402,194100,265848110,12540,12540,12540,12540,0
20240402,194000,265848110,12540,12540,12540,12540,0
20240402,193900,265848110,12540,12540,12540,12540,0
20240402,193800,265848110,12540,12540,12540,12540,0
20240402,193700,265848110,12540,12540,12540,12540,0
20240402,193600,265848110,12540,12540,12540,12540,0
20240402,193500,265848110,12540,12540,12540,12540,0
20240402,193400,265848110,12540,12540,12540,12540,0
20240402,193300,265848110,12540,12540,12540,12540,0
20240402,193200,265848110,12540,12540,12540,12540,0
20240402,193100,265848110,12540,12540,12540,12540,0
20240402,193000,265848110,12540,12540,12540,12540,0
20240402,192900,265848110,12540,12540,12540,12540,0
20240402,192800,265848110,12540,12540,12540,12540,52
20240402,192700,265848110,12540,12540,12540,12540,0
20240402,192600,265848110,12540,12540,12540,12540,0
20240402,192500,265848110,12540,12540,12540,12540,0
20240402,192400,265848110,12540,12540,12540,12540,0
20240402,192300,265848110,12540,12540,12540,12540,0
20240402,192200,265848110,12540,12540,12540,12540,0
20240402,192100,265848110,12540,12540,12540,12540,0
20240402,192000,265848110,12540,12540,12540,12540,0
20240402,191900,265848110,12540,12540,12540,12540,0
20240402,191800,265848110,12540,12540,12540,12540,0
20240402,191700,265848110,12540,12540,12540,12540,0
20240402,191600,265848110,12540,12540,12540,12540,0
20240402,191500,265848110,12540,12540,12540,12540,0
20240402,191400,265848110,12540,12540,12540,12540,0
20240402,191300,265848110,12540,12540,12540,12540,0
20240402,191200,265848110,12540,12540,12540,12540,0
20240402,191100,265848110,12540,12540,12540,12540,0
20240402,191000,265848110,12540,12540,12540,12540,0
20240402,190900,265848110,12540,12540,12540,12540,0
20240402,190800,265848110,12540,12540,12540,12540,0
20240402,190700,265848110,12540,12540,12540,12540,0
20240402,190600,265848110,12540,12540,12540,12540,0
20240402,190500,265848110,12540,12540,12540,12540,0
20240402,190400,265848110,12540,12540,12540,12540,0
20240402,190300,265848110,12540,12540,12540,12540,0
20240402,190200,265848110,12540,12540,12540,12540,0
20240402,190100,265848110,12540,12540,12540,12540,0
20240402,190000,265848110,12540,12540,12540,12540,0
20240402,185900,265848110,12540,12540,12540,12540,0
20240402,185800,265848110,12540,12540,12540,12540,52
20240402,185700,265848110,12540,12540,12540,12540,0
20240402,185600,265848110,12540,12540,12540,12540,0
20240402,185500,265848110,12540,12540,12540,12540,0
20240402,185400,265848110,12540,12540,12540,12540,0
20240402,185300,265848110,12540,12540,12540,12540,0
20240402,185200,265848110,12540,12540,12540,12540,0
20240402,185100,265848110,12540,12540,12540,12540,0
20240402,185000,265848110,12540,12540,12540,12540,0
20240402,184900,265848110,12540,12540,12540,12540,0
20240402,184800,265848110,12540,12540,12540,12540,0
20240402,184700,265848110,12540,12540,12540,12540,0
20240402,184600,265848110,12540,12540,12540,12540,0
20240402,184500,265848110,12540,12540,12540,12540,0
20240402,184400,265848110,12540,12540,12540,12540,0
20240402,184300,265848110,12540,12540,12540,12540,0
20240402,184200,265848110,12540,12540,12540,12540,0
20240402,184100,265848110,12540,12540,12540,12540,0
20240402,184000,265848110,12540,12540,12540,12540,0
20240402,183900,265848110,12540,12540,12540,12540,0
20240402,183800,265848110,12540,12540,12540,12540,0
20240402,183700,265848110,12540,12540,12540,12540,0
20240402,183600,265848110,12540,12540,12540,12540,0
20240402,183500,265848110,12540,12540,12540,12540,0
20240402,183400,265848110,12540,12540,12540,12540,0
20240402,183300,265848110,12540,12540,12540,12540,0
20240402,183200,265848110,12540,12540,12540,12540,0
20240402,183100,265848110,12540,12540,12540,12540,0
20240402,183000,265848110,12540,12540,12540,12540,0
20240402,182900,265848110,12540,12540,12540,12540,0
20240402,182800,265848110,12540,12540,12540,12540,52
20240402,182700,265848110,12540,12540,12540,12540,0
20240402,182600,265848110,12540,12540,12540,12540,0
20240402,182500,265848110,12540,12540,12540,12540,0
20240402,182400,265848110,12540,12540,12540,12540,0
20240402,182300,265848110,12540,12540,12540,12540,0
20240402,182200,265848110,12540,12540,12540,12540,0
20240402,182100,265848110,12540,12540,12540,12540,0
20240402,182000,265848110,12540,12540,12540,12540,0
20240402,181900,265848110,12540,12540,12540,12540,0
20240402,181800,265848110,12540,12540,12540,12540,0
20240402,181700,265848110,12540,12540,12540,12540,0
20240402,181600,265848110,12540,12540,12540,12540,0
20240402,181500,265848110,12540,12540,12540,12540,0
20240402,181400,265848110,12540,12540,12540,12540,0
20240402,181300,265848110,12540,12540,12540,12540,0
20240402,181200,265848110,12540,12540,12540,12540,0
20240402,181100,265848110,12540,12540,12540,12540,0
20240402,181000,265848110,12540,12540,12540,12540,0
20240402,180900,265848110,12540,12540,12540,12540,0
20240402,180800,265848110,12540,12540,12540,12540,0
20240402,180700,265848110,12540,12540,12540,12540,0
20240402,180600,265848110,12540,12540,12540,12540,0
20240402,180500,265848110,12540,12540,12540,12540,0
20240402,180400,265848110,12540,12540,12540,12540,0
20240402,180300,265848110,12540,12540,12540,12540,0
20240402,180200,265848110,12540,12540,12540,12540,0
20240402,180100,265848110,12540,12540,12540,12540,0
20240402,180000,265848110,12540,12540,12540,12540,0
20240402,175900,265848110,12540,12540,12540,12540,0
20240402,175800,265848110,12540,12540,12540,12540,52
20240402,175700,265848110,12540,12540,12540,12540,0
20240402,175600,265848110,12540,12540,12540,12540,0
20240402,175500,265848110,12540,12540,12540,12540,0
20240402,175400,265848110,12540,12540,12540,12540,0
20240402,175300,265848110,12540,12540,12540,12540,0
20240402,175200,265848110,12540,12540,12540,12540,0
20240402,175100,265848110,12540,12540,12540,12540,0
20240402,175000,265848110,12540,12540,12540,12540,0
20240402,174900,265848110,12540,12540,12540,12540,0
20240402,174800,265848110,12540,12540,12540,12540,0
20240402,174700,265848110,12540,12540,12540,12540,0
20240402,174600,265848110,12540,12540,12540,12540,0
20240402,174500,265848110,12540,12540,12540,12540,0
20240402,174400,265848110,12540,12540,12540,12540,0
20240402,174300,265848110,12540,12540,12540,12540,0
20240402,174200,265848110,12540,12540,12540,12540,0
20240402,174100,265848110,12540,12540,12540,12540,0
20240402,174000,265848110,12540,12540,12540,12540,0
20240402,173900,265848110,12540,12540,12540,12540,0
20240402,173800,265848110,12540,12540,12540,12540,0
20240402,173700,265848110,12540,12540,12540,12540,0
20240402,173600,265848110,12540,12540,12540,12540,0
20240402,173500,265848110,12540,12540,12540,12540,0
20240402,173400,265848110,12540,12540,12540,12540,0
20240402,173300,265848110,12540,12540,12540,12540,0
20240402,173200,265848110,12540,12540,12540,12540,0
20240402,173100,265848110,12540,12540,12540,12540,0
20240402,173000,265848110,12540,12540,12540,12540,0
20240402,172900,265848110,12540,12540,12540,12540,0
20240402,172800,265848110,12540,12540,12540,12540,52
20240402,172700,265848110,12540,12540,12540,12540,0
20240402,172600,265848110,12540,12540,12540,12540,0
20240402,172500,265848110,12540,12540,12540,12540,0
20240402,172400,265848110,12540,12540,12540,12540,0
20240402,172300,265848110,12540,12540,12540,12540,0
20240402,172200,265848110,12540,12540,12540,12540,0
20240402,172100,265848110,12540,12540,12540,12540,0
20240402,172000,265848110,12540,12540,12540,12540,0
20240402,171900,265848110,12540,12540,12540,12540,0
20240402,171800,265848110,12540,12540,12540,12540,0
20240402,171700,265848110,12540,12540,12540,12540,0
20240402,171600,265848110,12540,12540,12540,12540,0
20240402,171500,265848110,12540,12540,12540,12540,0
20240402,171400,265848110,12540,12540,12540,12540,0
20240402,171300,265848110,12540,12540,12540,12540,0
20240402,171200,265848110,12540,12540,12540,12540,0
20240402,171100,265848110,12540,12540,12540,12540,0
20240402,171000,265848110,12540,12540,12540,12540,0
20240402,170900,265848110,12540,12540,12540,12540,0
20240402,170800,265848110,12540,12540,12540,12540,0
20240402,170700,265848110,12540,12540,12540,12540,0
20240402,170600,265848110,12540,12540,12540,12540,0
20240402,170500,265848110,12540,12540,12540,12540,0
20240402,170400,265848110,12540,12540,12540,12540,0
20240402,170300,265848110,12540,12540,12540,12540,0
20240402,170200,265848110,12540,12540,12540,12540,0
20240402,170100,265848110,12540,12540,12540,12540,0
20240402,170000,265848110,12540,12540,12540,12540,0
20240402,165900,265848110,12540,12540,12540,12540,0
20240402,165800,265848110,12540,12540,12540,12540,52
20240402,165700,265848110,12540,12540,12540,12540,0
20240402,165600,265848110,12540,12540,12540,12540,0
20240402,165500,265848110,12540,12540,12540,12540,0
20240402,165400,265848110,12540,12540,12540,12540,0
20240402,165300,265848110,12540,12540,12540,12540,0
20240402,165200,265848110,12540,12540,12540,12540,0
20240402,165100,265848110,12540,12540,12540,12540,0
20240402,165000,265848110,12540,12540,12540,12540,0
20240402,164900,265848110,12540,12540,12540,12540,0
20240402,164800,265848110,12540,12540,12540,12540,0
20240402,164700,265848110,12540,12540,12540,12540,0
20240402,164600,265848110,12540,12540,12540,12540,0
20240402,164500,265848110,12540,12540,12540,12540,0
20240402,164400,265848110,12540,12540,12540,12540,0
20240402,164300,265848110,12540,12540,12540,12540,0
20240402,164200,265848110,12540,12540,12540,12540,0
20240402,164100,265848110,12540,12540,12540,12540,0
20240402,164000,265848110,12540,12540,12540,12540,0
20240402,163900,265848110,12540,12540,12540,12540,0
20240402,163800,265848110,12540,12540,12540,12540,0
20240402,163700,265848110,12540,12540,12540,12540,0
20240402,163600,265848110,12540,12540,12540,12540,0
20240402,163500,265848110,12540,12540,12540,12540,0
20240402,163400,265848110,12540,12540,12540,12540,0
20240402,163300,265848110,12540,12540,12540,12540,0
20240402,163200,265848110,12540,12540,12540,12540,0
20240402,163100,265848110,12540,12540,12540,12540,0
20240402,163000,265848110,12540,12540,12540,12540,0
20240402,162900,265848110,12540,12540,12540,12540,0
20240402,162800,265848110,12540,12540,12540,12540,52
20240402,162700,265848110,12540,12540,12540,12540,0
20240402,162600,265848110,12540,12540,12540,12540,0
20240402,162500,265848110,12540,12540,12540,12540,0
20240402,162400,265848110,12540,12540,12540,12540,0
20240402,162300,265848110,12540,12540,12540,12540,0
20240402,162200,265848110,12540,12540,12540,12540,0
20240402,162100,265848110,12540,12540,12540,12540,0
20240402,162000,265848110,12540,12540,12540,12540,0
20240402,161900,265848110,12540,12540,12540,12540,0
20240402,161800,265848110,12540,12540,12540,12540,0
20240402,161700,265848110,12540,12540,12540,12540,0
20240402,161600,265848110,12540,12540,12540,12540,0
20240402,161500,265848110,12540,12540,12540,12540,0
20240402,161400,265848110,12540,12540,12540,12540,0
20240402,161300,265848110,12540,12540,12540,12540,0
20240402,161200,265848110,12540,12540,12540,12540,0
20240402,161100,265848110,12540,12540,12540,12540,0
20240402,161000,265848110,12540,12540,12540,12540,0
20240402,160900,265848110,12540,12540,12540,12540,0
20240402,160800,265848110,12540,12540,12540,12540,0
20240402,160700,265848110,12540,12540,12540,12540,0
20240402,160600,265848110,12540,12540,12540,12540,0
20240402,160500,265848110,12540,12540,12540,12540,0
20240402,160400,265848110,12540,12540,12540,12540,0
20240402,160300,265848110,12540,12540,12540,12540,0
20240402,160200,265848110,12540,12540,12540,12540,0
20240402,160100,265848110,12540,12540,12540,12540,0
20240402,160000,265848110,12540,12540,12540,12540,0
20240402,155900,265848110,12540,12540,12540,12540,0
20240402,155800,265848110,12540,12540,12540,12540,52
20240402,155700,265848110,12540,12540,12540,12540,0
20240402,155600,265848110,12540,12540,12540,12540,0
20240402,155500,265848110,12540,12540,12540,12540,0
20240402,155400,265848110,12540,12540,12540,12540,0
20240402,155300,265848110,12540,12540,12540,12540,0
20240402,155200,265848110,12540,12540,12540,12540,0
20240402,155100,265848110,12540,12540,12540,12540,0
20240402,155000,265848110,12540,12540,12540,12540,0
20240402,154900,265848110,12540,12540,12540,12540,0
20240402,154800,265848110,12540,12540,12540,12540,0
20240402,154700,265848110,12540,12540,12540,12540,0
20240402,154600,265848110,12540,12540,12540,12540,0
20240402,154500,265848110,12540,12540,12540,12540,0
20240402,154400,265848110,12540,12540,12540,12540,0
20240402,154300,265848110,12540,12540,12540,12540,0
20240402,154200,265848110,12540,12540,12540,12540,0
20240402,154100,265848110,12540,12540,12540,12540,0
20240402,154000,265848110,12540,12540,12540,12540,0
20240402,153900,265848110,12540,12540,12540,12540,0
20240402,153800,265848110,12540,12540,12540,12540,0
20240402,153700,265848110,12540,12540,12540,12540,0
20240402,153600,265848110,12540,12540,12540,12540,0
20240402,153500,265848110,12540,12540,12540,12540,0
20240402,153400,265848110,12540,12540,12540,12540,0
20240402,153300,265848110,12540,12540,12540,12540,0
20240402,153200,265848110,12540,12540,12540,12540,0
20240402,153100,265848110,12540,12540,12540,12540,0
20240402,153000,265848110,12540,12540,12540,12540,52
20240402,152900,265196030,12530,12530,12530,12530,0
20240402,152800,265196030,12530,12530,12530,12530,0
20240402,152700,265196030,12530,12530,12530,12530,0
20240402,152600,265196030,12530,12530,12530,12530,0
20240402,152500,265196030,12530,12530,12530,12530,0
20240402,152400,265196030,12530,12530,12530,12530,0
20240402,152300,265196030,12530,12530,12530,12530,0
20240402,152200,265196030,12530,12530,12530,12530,0
20240402,152100,265196030,12530,12530,12530,12530,0
20240402,152000,265196030,12530,12530,12530,12530,0
20240402,151900,265196030,12530,12560,12560,12530,15
20240402,151800,265008020,12530,12530,12530,12530,0
20240402,151700,265008020,12530,12530,12530,12530,0
20240402,151600,265008020,12530,12530,12530,12530,0
20240402,151500,265008020,12530,12530,12530,12530,0
20240402,151400,265008020,12530,12530,12530,12530,26
20240402,151300,264682240,12530,12530,12530,12530,4
20240402,151200,264632120,12520,12520,12520,12520,0
20240402,151100,264632120,12520,12520,12520,12520,1
20240402,151000,264619600,12520,12520,12520,12520,0
20240402,150900,264619600,12520,12520,12520,12520,0
20240402,150800,264619600,12520,12520,12520,12520,0
20240402,150700,264619600,12520,12520,12520,12520,0
20240402,150600,264619600,12520,12490,12520,12490,37
20240402,150500,264157250,12490,12490,12490,12490,0
20240402,150400,264157250,12490,12490,12490,12490,1
20240402,150300,264144760,12500,12500,12500,12500,0
20240402,150200,264144760,12500,12500,12500,12500,4
20240402,150100,264094760,12500,12500,12500,12500,179
20240402,150000,261857260,12500,12500,12500,12500,20
20240402,145900,261607260,12500,12500,12500,12500,103
20240402,145800,260319760,12500,12500,12500,12500,0
20240402,145700,260319760,12500,12500,12500,12500,0
20240402,145600,260319760,12500,12500,12500,12500,3
20240402,145500,260282260,12530,12500,12530,12500,41
20240402,145400,259769730,12500,12500,12500,12500,0
20240402,145300,259769730,12500,12500,12500,12500,3
20240402,145200,259732230,12490,12490,12490,12490,3
20240402,145100,259694760,12500,12500,12500,12500,82
20240402,145000,258669760,12490,12490,12490,12490,1
20240402,144900,258657270,12490,12490,12490,12490,3
20240402,144800,258619800,12490,12490,12490,12490,0
20240402,144700,258619800,12490,12490,12490,12490,0
20240402,144600,258619800,12490,12490,12490,12490,1
20240402,144500,258607310,12490,12490,12490,12490,3
20240402,144400,258569840,12490,12490,12490,12490,0
20240402,144300,258569840,12490,12490,12490,12490,1
20240402,144200,258557350,12490,12490,12490,12490,27
20240402,144100,258220120,12490,12490,12490,12490,135
20240402,144000,256533970,12500,12500,12500,12500,0
20240402,143900,256533970,12500,12500,12500,12500,1
20240402,143800,256521470,12490,12490,12490,12490,3
20240402,143700,256484000,12490,12490,12490,12490,5
20240402,143600,256421550,12490,12490,12490,12490,10
20240402,143500,256296650,12490,12490,12490,12490,3
20240402,143400,256259180,12500,12500,12500,12500,1
20240402,143300,256246680,12490,12490,12490,12490,0
20240402,143200,256246680,12490,12490,12490,12490,0
20240402,143100,256246680,12490,12500,12500,12490,53
20240402,143000,255584210,12490,12490,12490,12490,0
20240402,142900,255584210,12490,12490,12490,12490,1
20240402,142800,255571720,12490,12490,12490,12490,18
20240402,142700,255346900,12480,12480,12480,12480,0
20240402,142600,255346900,12480,12480,12480,12480,1
20240402,142500,255334420,12480,12480,12480,12480,2
20240402,142400,255309460,12480,12480,12480,12480,13
20240402,142300,255147220,12480,12480,12480,12480,10
20240402,142200,255022420,12470,12470,12470,12470,0
20240402,142100,255022420,12470,12470,12470,12470,2
20240402,142000,254997480,12480,12480,12480,12480,100
20240402,141900,253749480,12480,12470,12480,12470,115
20240402,141800,252314330,12470,12480,12480,12470,76
20240402,141700,251366410,12480,12500,12500,12480,1135
20240402,141600,237187700,12500,12500,12500,12500,0
20240402,141500,237187700,12500,12500,12500,12500,0
20240402,141400,237187700,12500,12500,12500,12500,1
20240402,141300,237175200,12500,12500,12500,12500,15
20240402,141200,236987700,12500,12500,12500,12500,18
20240402,141100,236762700,12500,12500,12500,12500,20
20240402,141000,236512700,12500,12500,12500,12500,13
20240402,140900,236350200,12500,12510,12510,12500,38
20240402,140800,235874860,12510,12510,12510,12510,192
20240402,140700,233472940,12510,12510,12510,12510,216
20240402,140600,230770780,12510,12510,12510,12510,3
20240402,140500,230733250,12510,12510,12510,12510,0
20240402,140400,230733250,12510,12510,12510,12510,0
20240402,140300,230733250,12510,12510,12510,12510,9
20240402,140200,230620660,12550,12550,12550,12550,0
20240402,140100,230620660,12550,12530,12550,12530,5
20240402,140000,230557940,12510,12510,12510,12510,0
20240402,135900,230557940,12510,12510,12510,12510,3
20240402,135800,230520410,12510,12510,12510,12510,0
20240402,135700,230520410,12510,12510,12510,12510,0
20240402,135600,230520410,12510,12510,12510,12510,3
20240402,135500,230482880,12510,12510,12510,12510,0
20240402,135400,230482880,12510,12510,12510,12510,0
20240402,135300,230482880,12510,12510,12510,12510,0
20240402,135200,230482880,12510,12510,12510,12510,3
20240402,135100,230445350,12510,12510,12510,12510,0
20240402,135000,230445350,12510,12510,12510,12510,0
20240402,134900,230445350,12510,12500,12510,12500,50
20240402,134800,229819900,12500,12500,12500,12500,0
20240402,134700,229819900,12500,12510,12510,12500,100
20240402,134600,228569480,12510,12520,12520,12510,9
20240402,134500,228456810,12510,12510,12510,12510,3
20240402,134400,228419280,12510,12510,12510,12510,7
20240402,134300,228331710,12510,12510,12510,12510,201
20240402,134200,225817200,12510,12510,12510,12510,3
20240402,134100,225779670,12510,12510,12510,12510,0
20240402,134000,225779670,12510,12510,12510,12510,0
20240402,133900,225779670,12510,12510,12510,12510,0
20240402,133800,225779670,12510,12510,12510,12510,2
20240402,133700,225754650,12510,12510,12510,12510,1
20240402,133600,225742140,12510,12510,12510,12510,0
20240402,133500,225742140,12510,12510,12510,12510,3
20240402,133400,225704610,12510,12510,12510,12510,1
20240402,133300,225692100,12520,12520,12520,12520,0
20240402,133200,225692100,12520,12520,12520,12520,2
20240402,133100,225667060,12520,12520,12520,12520,4
20240402,133000,225616980,12560,12560,12560,12560,0
20240402,132900,225616980,12560,12520,12560,12510,34
20240402,132800,225191580,12510,12510,12510,12510,0
20240402,132700,225191580,12510,12510,12510,12510,3
20240402,132600,225154050,12520,12510,12520,12510,101
20240402,132500,223889540,12560,12560,12560,12560,11
20240402,132400,223751380,12510,12550,12550,12510,827
20240402,132300,213394290,12570,12570,12570,12570,3
20240402,132200,213356580,12630,12630,12630,12630,0
20240402,132100,213356580,12630,12630,12630,12630,1
20240402,132000,213343950,12550,12550,12550,12550,3
20240402,131900,213306300,12630,12630,12630,12630,1
20240402,131800,213293670,12550,12550,12550,12550,0
20240402,131700,213293670,12550,12550,12550,12550,3
20240402,131600,213256020,12680,12680,12680,12680,129
20240402,131500,211620300,12680,12680,12680,12680,2
20240402,131400,211594940,12680,12640,12680,12640,145
20240402,131300,209758630,12640,12550,12640,12550,1186
20240402,131200,194865570,12540,12540,12540,12540,9
20240402,131100,194752710,12540,12540,12540,12540,0
20240402,131000,194752710,12540,12540,12540,12540,5
20240402,130900,194690010,12550,12550,12550,12550,10
20240402,130800,194564510,12540,12540,12540,12540,0
20240402,130700,194564510,12540,12540,12540,12540,1
20240402,130600,194551970,12540,12540,12540,12540,3
20240402,130500,194514350,12540,12540,12540,12540,0
20240402,130400,194514350,12540,12540,12540,12540,19
20240402,130300,194276090,12540,12540,12540,12540,3
20240402,130200,194238470,12540,12540,12540,12540,0
20240402,130100,194238470,12540,12540,12540,12540,0
20240402,130000,194238470,12540,12540,12540,12540,0
20240402,125900,194238470,12540,12540,12540,12540,102
20240402,125800,192959390,12540,12540,12540,12540,12
20240402,125700,192808910,12540,12540,12540,12540,0
20240402,125600,192808910,12540,12540,12540,12540,3
20240402,125500,192771290,12540,12540,12540,12540,0
20240402,125400,192771290,12540,12540,12540,12540,2
20240402,125300,192746210,12550,12550,12550,12550,64
20240402,125200,191943010,12550,12550,12550,12550,3
20240402,125100,191905360,12550,12550,12550,12550,0
20240402,125000,191905360,12550,12550,12550,12550,0
20240402,124900,191905360,12550,12550,12550,12550,3
20240402,124800,191867710,12550,12550,12550,12550,0
20240402,124700,191867710,12550,12550,12550,12550,0
20240402,124600,191867710,12550,12550,12550,12550,0
20240402,124500,191867710,12550,12560,12560,12550,3
20240402,124400,191830040,12560,12560,12560,12560,0
20240402,124300,191830040,12560,12560,12560,12560,0
20240402,124200,191830040,12560,12560,12560,12560,0
20240402,124100,191830040,12560,12560,12560,12560,3
20240402,124000,191792360,12550,12550,12550,12550,0
20240402,123900,191792360,12550,12550,12550,12550,0
20240402,123800,191792360,12550,12550,12550,12550,3
20240402,123700,191754710,12560,12560,12560,12560,0
20240402,123600,191754710,12560,12560,12560,12560,278
20240402,123500,188263030,12550,12550,12550,12550,0
20240402,123400,188263030,12550,12560,12560,12550,5
20240402,123300,188200260,12560,12560,12560,12560,0
20240402,123200,188200260,12560,12560,12560,12560,12
20240402,123100,188049540,12560,12560,12560,12560,3
20240402,123000,188011860,12630,12620,12630,12620,8
20240402,122900,187910850,12560,12560,12560,12560,0
20240402,122800,187910850,12560,12560,12560,12560,0
20240402,122700,187910850,12560,12560,12560,12560,3
20240402,122600,187873170,12570,12570,12570,12570,0
20240402,122500,187873170,12570,12570,12570,12570,1
20240402,122400,187860600,12560,12560,12560,12560,4
20240402,122300,187810360,12560,12560,12560,12560,0
20240402,122200,187810360,12560,12560,12560,12560,0
20240402,122100,187810360,12560,12560,12560,12560,0
20240402,122000,187810360,12560,12560,12560,12560,3
20240402,121900,187772680,12550,12550,12550,12550,0
20240402,121800,187772680,12550,12550,12550,12550,0
20240402,121700,187772680,12550,12560,12560,12550,218
20240402,121600,185034620,12550,12550,12550,12550,1
20240402,121500,185022070,12550,12550,12550,12550,0
20240402,121400,185022070,12550,12550,12550,12550,0
20240402,121300,185022070,12550,12550,12550,12550,3
20240402,121200,184984420,12560,12560,12560,12560,0
20240402,121100,184984420,12560,12560,12560,12560,17
20240402,121000,184770900,12560,12560,12560,12560,3
20240402,120900,184733220,12580,12580,12580,12580,0
20240402,120800,184733220,12580,12580,12580,12580,80
20240402,120700,183726820,12580,12580,12580,12580,0
20240402,120600,183726820,12580,12560,12580,12560,432
20240402,120500,178292320,12560,12560,12560,12560,0
20240402,120400,178292320,12560,12560,12560,12560,0
20240402,120300,178292320,12560,12560,12560,12560,3
20240402,120200,178254640,12560,12560,12560,12560,0
20240402,120100,178254640,12560,12560,12560,12560,0
20240402,120000,178254640,12560,12560,12560,12560,0
20240402,115900,178254640,12560,12550,12560,12550,5
20240402,115800,178191870,12550,12550,12550,12550,0
20240402,115700,178191870,12550,12550,12550,12550,1
20240402,115600,178179320,12540,12540,12540,12540,0
20240402,115500,178179320,12540,12540,12540,12540,3
20240402,115400,178141700,12580,12580,12580,12580,0
20240402,115300,178141700,12580,12580,12580,12580,7
20240402,115200,178053640,12530,12530,12530,12530,3
20240402,115100,178016050,12550,12560,12560,12550,38
20240402,115000,177538850,12510,12510,12510,12510,0
20240402,114900,177538850,12510,12510,12510,12510,0
20240402,114800,177538850,12510,12510,12510,12510,3
20240402,114700,177501320,12580,12580,12580,12580,0
20240402,114600,177501320,12580,12580,12580,12580,0
20240402,114500,177501320,12580,12520,12580,12500,756
20240402,114400,168003360,12570,12500,12570,12500,2
20240402,114300,167978290,12500,12500,12500,12500,150
20240402,114200,166103290,12500,12520,12520,12500,530
20240402,114100,159471370,12520,12570,12580,12520,19
20240402,114000,159232620,12520,12520,12520,12520,0
20240402,113900,159232620,12520,12520,12520,12520,0
20240402,113800,159232620,12520,12520,12520,12520,3
20240402,113700,159195060,12530,12530,12530,12530,0
20240402,113600,159195060,12530,12520,12530,12520,88
20240402,113500,158093290,12530,12530,12530,12530,0
20240402,113400,158093290,12530,12530,12530,12530,1
20240402,113300,158080760,12520,12520,12520,12520,0
20240402,113200,158080760,12520,12520,12520,12520,0
20240402,113100,158080760,12520,12520,12520,12520,3
20240402,113000,158043200,12580,12520,12580,12520,502
20240402,112900,151728570,12520,12520,12520,12520,41
20240402,112800,151215250,12520,12520,12520,12520,0
20240402,112700,151215250,12520,12520,12520,12520,3
20240402,112600,151177690,12520,12520,12520,12520,0
20240402,112500,151177690,12520,12520,12520,12520,0
20240402,112400,151177690,12520,12520,12520,12520,3
20240402,112300,151140130,12530,12530,12530,12530,4
20240402,112200,151090010,12530,12530,12530,12530,0
20240402,112100,151090010,12530,12530,12530,12530,0
20240402,112000,151090010,12530,12520,12530,12520,17
20240402,111900,150877030,12520,12520,12520,12520,0
20240402,111800,150877030,12520,12520,12520,12520,3
20240402,111700,150839470,12520,12520,12520,12520,16
20240402,111600,150639150,12520,12520,12520,12520,0
20240402,111500,150639150,12520,12520,12520,12520,0
20240402,111400,150639150,12520,12520,12520,12520,0
20240402,111300,150639150,12520,12530,12530,12520,34
20240402,111200,150213170,12520,12520,12520,12520,103
20240402,111100,148923610,12520,12520,12520,12520,4
20240402,111000,148873530,12520,12520,12520,12520,0
20240402,110900,148873530,12520,12520,12520,12520,137
20240402,110800,147158290,12570,12570,12570,12570,10
20240402,110700,147032590,12580,12580,12580,12580,0
20240402,110600,147032590,12580,12600,12620,12580,600
20240402,110500,139467680,12600,12570,12600,12570,321
20240402,110400,135425310,12560,12560,12560,12560,44
20240402,110300,134872670,12500,12500,12500,12500,0
20240402,110200,134872670,12500,12580,12580,12500,4
20240402,110100,134822590,12490,12490,12490,12490,0
20240402,110000,134822590,12490,12490,12490,12490,0
20240402,105900,134822590,12490,12590,12600,12490,115
20240402,105800,133374070,12600,12600,12600,12600,0
20240402,105700,133374070,12600,12590,12600,12590,3
20240402,105600,133336290,12590,12590,12590,12590,1
20240402,105500,133323700,12490,12490,12570,12490,12
20240402,105400,133173650,12490,12480,12490,12480,14
20240402,105300,132998820,12490,12500,12500,12490,100
20240402,105200,131749330,12570,12570,12570,12570,1
20240402,105100,131736760,12500,12500,12500,12500,1
20240402,105000,131724260,12560,12560,12560,12560,0
20240402,104900,131724260,12560,12560,12560,12560,4
20240402,104800,131674020,12600,12600,12600,12600,0
20240402,104700,131674020,12600,12600,12600,12600,0
20240402,104600,131674020,12600,12600,12600,12600,0
20240402,104500,131674020,12600,12600,12600,12600,8
20240402,104400,131573220,12600,12600,12600,12600,2
20240402,104300,131548020,12610,12610,12610,12610,0
20240402,104200,131548020,12610,12600,12610,12600,12
20240402,104100,131396810,12600,12600,12600,12600,0
20240402,104000,131396810,12600,12600,12600,12600,2
20240402,103900,131371610,12600,12530,12600,12530,5
20240402,103800,131308760,12530,12500,12530,12500,557
20240402,103700,124339170,12480,12480,12480,12480,0
20240402,103600,124339170,12480,12480,12480,12480,0
20240402,103500,124339170,12480,12480,12480,12480,0
20240402,103400,124339170,12480,12480,12480,12480,5
20240402,103300,124276770,12480,12480,12480,12480,10
20240402,103200,124151970,12470,12470,12470,12470,0
20240402,103100,124151970,12470,12470,12470,12470,163
20240402,103000,122119360,12480,12480,12480,12480,0
20240402,102900,122119360,12480,12480,12480,12480,30
20240402,102800,121744960,12480,12480,12480,12480,1
20240402,102700,121732480,12480,12480,12480,12480,50
20240402,102600,121108480,12480,12490,12490,12480,58
20240402,102500,120384230,12500,12500,12500,12500,0
20240402,102400,120384230,12500,12500,12500,12500,0
20240402,102300,120384230,12500,12500,12500,12500,0
20240402,102200,120384230,12500,12510,12510,12500,854
20240402,102100,109708960,12510,12520,12530,12510,721
20240402,102000,100682560,12530,12530,12530,12530,0
20240402,101900,100682560,12530,12530,12530,12530,82
20240402,101800,99655100,12520,12530,12530,12520,83
20240402,101700,98615430,12520,12520,12520,12520,39
20240402,101600,98127150,12520,12540,12540,12520,1542
20240402,101500,78803050,12540,12560,12560,12540,45
20240402,101400,78238350,12540,12540,12540,12540,20
20240402,101300,77987550,12550,12550,12550,12550,0
20240402,101200,77987550,12550,12560,12560,12540,930
20240402,101100,66318930,12560,12560,12560,12560,437
20240402,101000,60830210,12570,12560,12570,12560,44
20240402,100900,60277270,12560,12560,12560,12560,0
20240402,100800,60277270,12560,12560,12560,12560,0
20240402,100700,60277270,12560,12560,12560,12560,21
20240402,100600,60013510,12560,12560,12560,12560,0
20240402,100500,60013510,12560,12560,12560,12560,0
20240402,100400,60013510,12560,12570,12570,12560,120
20240402,100300,58506300,12560,12560,12560,12560,0
20240402,100200,58506300,12560,12560,12560,12560,0
20240402,100100,58506300,12560,12560,12560,12560,1
20240402,100000,58493740,12560,12560,12560,12560,0
20240402,095900,58493740,12560,12560,12560,12560,1
20240402,095800,58481180,12570,12570,12570,12570,0
20240402,095700,58481180,12570,12570,12570,12570,14
20240402,095600,58305200,12560,12570,12570,12560,212
20240402,095500,55641480,12610,12610,12610,12610,20
20240402,095400,55389280,12610,12610,12610,12610,0
20240402,095300,55389280,12610,12610,12610,12610,1
20240402,095200,55376670,12610,12610,12610,12610,4
20240402,095100,55326230,12610,12610,12620,12610,11
20240402,095000,55187510,12610,12580,12610,12580,6
20240402,094900,55112000,12560,12560,12560,12560,0
20240402,094800,55112000,12560,12560,12560,12560,0
20240402,094700,55112000,12560,12560,12560,12560,0
20240402,094600,55112000,12560,12560,12560,12560,0
20240402,094500,55112000,12560,12560,12560,12560,0
20240402,094400,55112000,12560,12560,12560,12560,0
20240402,094300,55112000,12560,12560,12560,12560,0
20240402,094200,55112000,12560,12560,12560,12560,1
20240402,094100,55099440,12550,12550,12550,12550,0
20240402,094000,55099440,12550,12550,12550,12550,0
20240402,093900,55099440,12550,12550,12550,12550,0
20240402,093800,55099440,12550,12550,12550,12550,0
20240402,093700,55099440,12550,12550,12550,12550,0
20240402,093600,55099440,12550,12550,12550,12550,0
20240402,093500,55099440,12550,12640,12640,12550,3
20240402,093400,55061700,12640,12620,12640,12620,7
20240402,093300,54973280,12550,12550,12550,12550,0
20240402,093200,54973280,12550,12550,12550,12550,1
20240402,093100,54960730,12630,12630,12630,12630,1
20240402,093000,54948100,12600,12600,12600,12600,0
20240402,092900,54948100,12600,12600,12600,12600,0
20240402,092800,54948100,12600,12600,12600,12600,8
20240402,092700,54847300,12620,12620,12620,12620,0
20240402,092600,54847300,12620,12620,12620,12620,0
20240402,092500,54847300,12620,12620,12620,12620,0
20240402,092400,54847300,12620,12620,12620,12620,20
20240402,092300,54594900,12630,12620,12630,12620,69
20240402,092200,53723930,12650,12550,12670,12520,584
20240402,092100,46384590,12510,12510,12510,12510,0
20240402,092000,46384590,12510,12530,12530,12510,26
20240402,091900,46059280,12510,12510,12510,12510,127
20240402,091800,44470510,12510,12520,12520,12500,834
20240402,091700,34040070,12510,12510,12510,12510,110
20240402,091600,32663970,12510,12560,12560,12510,859
20240402,091500,21891600,12590,12570,12590,12560,46
20240402,091400,21312910,12580,12610,12710,12560,125
20240402,091300,19732990,12610,12610,12610,12610,1
20240402,091200,19720380,12560,12560,12560,12560,114
20240402,091100,18288540,12650,12650,12650,12650,1
20240402,091000,18275890,12570,12560,12570,12560,227
20240402,090900,15424170,12550,12560,12560,12550,588
20240402,090800,8040230,12570,12580,12580,12570,148
20240402,090700,6179060,12580,12610,12610,12580,180
20240402,090600,3911290,12680,12650,12680,12630,170
20240402,090500,1762560,12700,12700,12700,12700,0
20240402,090400,1762560,12700,12700,12700,12700,0
20240402,090300,1762560,12700,12700,12700,12700,0
20240402,090200,1762560,12700,12680,12700,12680,112
20240402,090100,342360,12680,12680,12680,12680,0
20240402,090000,342360,12680,12680,12680,12680,22