KissMeData/020000/min/candle-20240402.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240402,185900,851116680,19990,19990,19990,19990,762
20240402,185800,851116680,19990,19990,19990,19990,0
20240402,185700,851116680,19990,19990,19990,19990,0
20240402,185600,851116680,19990,19990,19990,19990,0
20240402,185500,851116680,19990,19990,19990,19990,0
20240402,185400,851116680,19990,19990,19990,19990,0
20240402,185300,851116680,19990,19990,19990,19990,0
20240402,185200,851116680,19990,19990,19990,19990,0
20240402,185100,851116680,19990,19990,19990,19990,0
20240402,185000,851116680,19990,19990,19990,19990,0
20240402,184900,851116680,19990,19990,19990,19990,0
20240402,184800,851116680,19990,19990,19990,19990,0
20240402,184700,851116680,19990,19990,19990,19990,0
20240402,184600,851116680,19990,19990,19990,19990,0
20240402,184500,851116680,19990,19990,19990,19990,0
20240402,184400,851116680,19990,19990,19990,19990,0
20240402,184300,851116680,19990,19990,19990,19990,0
20240402,184200,851116680,19990,19990,19990,19990,0
20240402,184100,851116680,19990,19990,19990,19990,0
20240402,184000,851116680,19990,19990,19990,19990,0
20240402,183900,851116680,19990,19990,19990,19990,0
20240402,183800,851116680,19990,19990,19990,19990,0
20240402,183700,851116680,19990,19990,19990,19990,0
20240402,183600,851116680,19990,19990,19990,19990,0
20240402,183500,851116680,19990,19990,19990,19990,0
20240402,183400,851116680,19990,19990,19990,19990,0
20240402,183300,851116680,19990,19990,19990,19990,0
20240402,183200,851116680,19990,19990,19990,19990,0
20240402,183100,851116680,19990,19990,19990,19990,0
20240402,183000,851116680,19990,19990,19990,19990,0
20240402,182900,851116680,19990,19990,19990,19990,762
20240402,182800,851116680,19990,19990,19990,19990,0
20240402,182700,851116680,19990,19990,19990,19990,0
20240402,182600,851116680,19990,19990,19990,19990,0
20240402,182500,851116680,19990,19990,19990,19990,0
20240402,182400,851116680,19990,19990,19990,19990,0
20240402,182300,851116680,19990,19990,19990,19990,0
20240402,182200,851116680,19990,19990,19990,19990,0
20240402,182100,851116680,19990,19990,19990,19990,0
20240402,182000,851116680,19990,19990,19990,19990,0
20240402,181900,851116680,19990,19990,19990,19990,0
20240402,181800,851116680,19990,19990,19990,19990,0
20240402,181700,851116680,19990,19990,19990,19990,0
20240402,181600,851116680,19990,19990,19990,19990,0
20240402,181500,851116680,19990,19990,19990,19990,0
20240402,181400,851116680,19990,19990,19990,19990,0
20240402,181300,851116680,19990,19990,19990,19990,0
20240402,181200,851116680,19990,19990,19990,19990,0
20240402,181100,851116680,19990,19990,19990,19990,0
20240402,181000,851116680,19990,19990,19990,19990,0
20240402,180900,851116680,19990,19990,19990,19990,0
20240402,180800,851116680,19990,19990,19990,19990,0
20240402,180700,851116680,19990,19990,19990,19990,0
20240402,180600,851116680,19990,19990,19990,19990,0
20240402,180500,851116680,19990,19990,19990,19990,0
20240402,180400,851116680,19990,19990,19990,19990,0
20240402,180300,851116680,19990,19990,19990,19990,0
20240402,180200,851116680,19990,19990,19990,19990,0
20240402,180100,851116680,19990,19990,19990,19990,0
20240402,180000,851116680,19990,19990,19990,19990,0
20240402,175900,851116680,19990,19990,19990,19990,762
20240402,175800,851116680,19990,19990,19990,19990,0
20240402,175700,851116680,19990,19990,19990,19990,0
20240402,175600,851116680,19990,19990,19990,19990,0
20240402,175500,851116680,19990,19990,19990,19990,0
20240402,175400,851116680,19990,19990,19990,19990,0
20240402,175300,851116680,19990,19990,19990,19990,0
20240402,175200,851116680,19990,19990,19990,19990,0
20240402,175100,851116680,19990,19990,19990,19990,0
20240402,175000,851116680,19990,19990,19990,19990,0
20240402,174900,851116680,19990,19990,19990,19990,0
20240402,174800,851116680,19990,19990,19990,19990,0
20240402,174700,851116680,19990,19990,19990,19990,0
20240402,174600,851116680,19990,19990,19990,19990,0
20240402,174500,851116680,19990,19990,19990,19990,0
20240402,174400,851116680,19990,19990,19990,19990,0
20240402,174300,851116680,19990,19990,19990,19990,0
20240402,174200,851116680,19990,19990,19990,19990,0
20240402,174100,851116680,19990,19990,19990,19990,0
20240402,174000,851116680,19990,19990,19990,19990,0
20240402,173900,851116680,19990,19990,19990,19990,0
20240402,173800,851116680,19990,19990,19990,19990,0
20240402,173700,851116680,19990,19990,19990,19990,0
20240402,173600,851116680,19990,19990,19990,19990,0
20240402,173500,851116680,19990,19990,19990,19990,0
20240402,173400,851116680,19990,19990,19990,19990,0
20240402,173300,851116680,19990,19990,19990,19990,0
20240402,173200,851116680,19990,19990,19990,19990,0
20240402,173100,851116680,19990,19990,19990,19990,0
20240402,173000,851116680,19990,19990,19990,19990,0
20240402,172900,851116680,19990,19990,19990,19990,762
20240402,172800,851116680,19990,19990,19990,19990,0
20240402,172700,851116680,19990,19990,19990,19990,0
20240402,172600,851116680,19990,19990,19990,19990,0
20240402,172500,851116680,19990,19990,19990,19990,0
20240402,172400,851116680,19990,19990,19990,19990,0
20240402,172300,851116680,19990,19990,19990,19990,0
20240402,172200,851116680,19990,19990,19990,19990,0
20240402,172100,851116680,19990,19990,19990,19990,0
20240402,172000,851116680,19990,19990,19990,19990,0
20240402,171900,851116680,19990,19990,19990,19990,0
20240402,171800,851116680,19990,19990,19990,19990,0
20240402,171700,851116680,19990,19990,19990,19990,0
20240402,171600,851116680,19990,19990,19990,19990,0
20240402,171500,851116680,19990,19990,19990,19990,0
20240402,171400,851116680,19990,19990,19990,19990,0
20240402,171300,851116680,19990,19990,19990,19990,0
20240402,171200,851116680,19990,19990,19990,19990,0
20240402,171100,851116680,19990,19990,19990,19990,0
20240402,171000,851116680,19990,19990,19990,19990,0
20240402,170900,851116680,19990,19990,19990,19990,0
20240402,170800,851116680,19990,19990,19990,19990,0
20240402,170700,851116680,19990,19990,19990,19990,0
20240402,170600,851116680,19990,19990,19990,19990,0
20240402,170500,851116680,19990,19990,19990,19990,0
20240402,170400,851116680,19990,19990,19990,19990,0
20240402,170300,851116680,19990,19990,19990,19990,0
20240402,170200,851116680,19990,19990,19990,19990,0
20240402,170100,851116680,19990,19990,19990,19990,0
20240402,170000,851116680,19990,19990,19990,19990,0
20240402,165900,851116680,19990,19990,19990,19990,762
20240402,165800,851116680,19990,19990,19990,19990,0
20240402,165700,851116680,19990,19990,19990,19990,0
20240402,165600,851116680,19990,19990,19990,19990,0
20240402,165500,851116680,19990,19990,19990,19990,0
20240402,165400,851116680,19990,19990,19990,19990,0
20240402,165300,851116680,19990,19990,19990,19990,0
20240402,165200,851116680,19990,19990,19990,19990,0
20240402,165100,851116680,19990,19990,19990,19990,0
20240402,165000,851116680,19990,19990,19990,19990,0
20240402,164900,851116680,19990,19990,19990,19990,0
20240402,164800,851116680,19990,19990,19990,19990,0
20240402,164700,851116680,19990,19990,19990,19990,0
20240402,164600,851116680,19990,19990,19990,19990,0
20240402,164500,851116680,19990,19990,19990,19990,0
20240402,164400,851116680,19990,19990,19990,19990,0
20240402,164300,851116680,19990,19990,19990,19990,0
20240402,164200,851116680,19990,19990,19990,19990,0
20240402,164100,851116680,19990,19990,19990,19990,0
20240402,164000,851116680,19990,19990,19990,19990,0
20240402,163900,851116680,19990,19990,19990,19990,0
20240402,163800,851116680,19990,19990,19990,19990,0
20240402,163700,851116680,19990,19990,19990,19990,0
20240402,163600,851116680,19990,19990,19990,19990,0
20240402,163500,851116680,19990,19990,19990,19990,0
20240402,163400,851116680,19990,19990,19990,19990,0
20240402,163300,851116680,19990,19990,19990,19990,0
20240402,163200,851116680,19990,19990,19990,19990,0
20240402,163100,851116680,19990,19990,19990,19990,0
20240402,163000,851116680,19990,19990,19990,19990,0
20240402,162900,851116680,19990,19990,19990,19990,762
20240402,162800,851116680,19990,19990,19990,19990,0
20240402,162700,851116680,19990,19990,19990,19990,0
20240402,162600,851116680,19990,19990,19990,19990,0
20240402,162500,851116680,19990,19990,19990,19990,0
20240402,162400,851116680,19990,19990,19990,19990,0
20240402,162300,851116680,19990,19990,19990,19990,0
20240402,162200,851116680,19990,19990,19990,19990,0
20240402,162100,851116680,19990,19990,19990,19990,0
20240402,162000,851116680,19990,19990,19990,19990,0
20240402,161900,851116680,19990,19990,19990,19990,0
20240402,161800,851116680,19990,19990,19990,19990,0
20240402,161700,851116680,19990,19990,19990,19990,0
20240402,161600,851116680,19990,19990,19990,19990,0
20240402,161500,851116680,19990,19990,19990,19990,0
20240402,161400,851116680,19990,19990,19990,19990,0
20240402,161300,851116680,19990,19990,19990,19990,0
20240402,161200,851116680,19990,19990,19990,19990,0
20240402,161100,851116680,19990,19990,19990,19990,0
20240402,161000,851116680,19990,19990,19990,19990,0
20240402,160900,851116680,19990,19990,19990,19990,0
20240402,160800,851116680,19990,19990,19990,19990,0
20240402,160700,851116680,19990,19990,19990,19990,0
20240402,160600,851116680,19990,19990,19990,19990,0
20240402,160500,851116680,19990,19990,19990,19990,0
20240402,160400,851116680,19990,19990,19990,19990,0
20240402,160300,851116680,19990,19990,19990,19990,0
20240402,160200,851116680,19990,19990,19990,19990,0
20240402,160100,851116680,19990,19990,19990,19990,0
20240402,160000,851116680,19990,19990,19990,19990,0
20240402,155900,851116680,19990,19990,19990,19990,762
20240402,155800,851116680,19990,19990,19990,19990,0
20240402,155700,851116680,19990,19990,19990,19990,0
20240402,155600,851116680,19990,19990,19990,19990,0
20240402,155500,851116680,19990,19990,19990,19990,0
20240402,155400,851116680,19990,19990,19990,19990,0
20240402,155300,851116680,19990,19990,19990,19990,0
20240402,155200,851116680,19990,19990,19990,19990,0
20240402,155100,851116680,19990,19990,19990,19990,0
20240402,155000,851116680,19990,19990,19990,19990,0
20240402,154900,851116680,19990,19990,19990,19990,0
20240402,154800,851116680,19990,19990,19990,19990,0
20240402,154700,851116680,19990,19990,19990,19990,0
20240402,154600,851116680,19990,19990,19990,19990,0
20240402,154500,851116680,19990,19990,19990,19990,0
20240402,154400,851116680,19990,19990,19990,19990,0
20240402,154300,851116680,19990,19990,19990,19990,0
20240402,154200,851116680,19990,19990,19990,19990,0
20240402,154100,851116680,19990,19990,19990,19990,0
20240402,154000,851116680,19990,19990,19990,19990,0
20240402,153900,851116680,19990,19990,19990,19990,0
20240402,153800,851116680,19990,19990,19990,19990,0
20240402,153700,851116680,19990,19990,19990,19990,0
20240402,153600,851116680,19990,19990,19990,19990,0
20240402,153500,851116680,19990,19990,19990,19990,0
20240402,153400,851116680,19990,19990,19990,19990,0
20240402,153300,851116680,19990,19990,19990,19990,0
20240402,153200,851116680,19990,19990,19990,19990,0
20240402,153100,851116680,19990,19990,19990,19990,0
20240402,153000,851116680,19990,19990,19990,19990,762
20240402,152900,835884300,19990,19990,19990,19990,0
20240402,152800,835884300,19990,19990,19990,19990,0
20240402,152700,835884300,19990,19990,19990,19990,0
20240402,152600,835884300,19990,19990,19990,19990,0
20240402,152500,835884300,19990,19990,19990,19990,0
20240402,152400,835884300,19990,19990,19990,19990,0
20240402,152300,835884300,19990,19990,19990,19990,0
20240402,152200,835884300,19990,19990,19990,19990,0
20240402,152100,835884300,19990,19990,19990,19990,0
20240402,152000,835884300,19990,19990,19990,19990,0
20240402,151900,835884300,19990,19990,20050,19990,27
20240402,151800,835344510,20000,20000,20000,20000,48
20240402,151700,834384510,20000,20100,20150,19990,227
20240402,151600,829837060,19990,19990,20150,19990,340
20240402,151500,823014570,20100,20100,20100,19990,326
20240402,151400,816463730,19990,20000,20100,19980,993
20240402,151300,796597390,20100,20150,20150,20000,381
20240402,151200,788926540,20000,20100,20150,20000,206
20240402,151100,784781940,20100,20150,20150,20000,404
20240402,151000,776672890,20000,20000,20150,20000,213
20240402,150900,772386290,20100,20050,20100,20050,272
20240402,150800,766925540,20050,20100,20100,19980,285
20240402,150700,761211400,20100,20100,20100,19980,230
20240402,150600,756588760,19990,20100,20150,19990,1196
20240402,150500,732645700,20100,20100,20100,20100,292
20240402,150400,726776500,20100,20100,20100,20000,198
20240402,150300,722800600,20150,20150,20150,20050,267
20240402,150200,717423500,20150,20050,20150,20050,199
20240402,150100,713426100,20100,20150,20150,20050,292
20240402,150000,707554050,20100,20150,20150,20000,414
20240402,145900,699253450,20150,20050,20150,20050,273
20240402,145800,693765700,20100,20050,20150,20050,259
20240402,145700,688563600,20100,20100,20150,20050,486
20240402,145600,678797150,20100,20000,20100,20000,226
20240402,145500,674259850,20050,20050,20150,20050,330
20240402,145400,667631700,20100,20100,20100,20050,175
20240402,145300,664119900,20050,20000,20100,20000,269
20240402,145200,658727350,20050,19960,20050,19960,705
20240402,145100,644634660,19960,19940,19970,19940,224
20240402,145000,640164060,19950,19910,19950,19910,151
20240402,144900,637153760,19920,19870,19920,19870,168
20240402,144800,633811280,19860,19870,19870,19850,43
20240402,144700,632957340,19860,19850,19860,19850,19
20240402,144600,632580040,19860,19850,19860,19850,62
20240402,144500,631348760,19860,19880,19880,19860,750
20240402,144400,616448210,19890,19880,19890,19880,24
20240402,144300,615970920,19880,19880,19880,19880,3
20240402,144200,615911280,19880,19880,19880,19880,19
20240402,144100,615533560,19890,19880,19890,19870,36
20240402,144000,614817910,19880,19880,19880,19870,39
20240402,143900,614042620,19870,19880,19880,19870,13
20240402,143800,613784260,19880,19880,19880,19870,39
20240402,143700,613009060,19890,19890,19890,19890,0
20240402,143600,613009060,19890,19880,19890,19880,105
20240402,143500,610921350,19880,19890,19890,19880,48
20240402,143400,609966710,19890,19890,19890,19880,29
20240402,143300,609389940,19890,19890,19890,19880,14
20240402,143200,609111520,19880,19890,19890,19880,113
20240402,143100,606864830,19880,19880,19890,19880,12
20240402,143000,606626250,19890,19880,19890,19880,18
20240402,142900,606268260,19880,19890,19890,19880,112
20240402,142800,604040660,19880,19880,19890,19880,13
20240402,142700,603782200,19880,19880,19880,19880,10
20240402,142600,603583400,19880,19880,19880,19880,47
20240402,142500,602649040,19880,19880,19880,19880,11
20240402,142400,602430360,19890,19880,19890,19880,5
20240402,142300,602330940,19890,19890,19890,19890,39
20240402,142200,601555230,19900,19900,19900,19900,16
20240402,142100,601236830,19910,19890,19910,19890,10
20240402,142000,601037850,19900,19890,19900,19880,103
20240402,141900,598988850,19890,19890,19900,19890,63
20240402,141800,597735770,19890,19900,19910,19890,273
20240402,141700,592303670,19900,19910,19910,19900,4
20240402,141600,592224060,19910,19910,19910,19900,121
20240402,141500,589815020,19930,19920,19930,19910,45
20240402,141400,588918680,19910,19910,19920,19910,35
20240402,141300,588221790,19910,19910,19920,19910,29
20240402,141200,587644260,19910,19910,19910,19900,74
20240402,141100,586171000,19910,19900,19910,19900,52
20240402,141000,585135790,19900,19900,19910,19900,16
20240402,140900,584817380,19900,19910,19920,19900,14
20240402,140800,584538730,19900,19900,19910,19900,87
20240402,140700,582806840,19890,19920,19920,19890,167
20240402,140600,579480310,19920,19950,19950,19920,43
20240402,140500,578622850,19940,19940,19940,19920,22
20240402,140400,578184350,19940,19900,19940,19900,1002
20240402,140300,558219650,19890,19900,19900,19890,49
20240402,140200,557245020,19890,19890,19890,19890,24
20240402,140100,556767660,19890,19880,19890,19870,35
20240402,140000,556071850,19880,19890,19890,19880,60
20240402,135900,554879040,19900,19890,19900,19890,29
20240402,135800,554302080,19890,19880,19890,19880,12
20240402,135700,554063500,19890,19870,19890,19870,137
20240402,135600,551340850,19870,19890,19900,19870,486
20240402,135500,541679640,19880,19860,19880,19860,180
20240402,135400,538102130,19860,19920,19920,19860,1738
20240402,135300,503551310,19920,19950,19950,19920,304
20240402,135200,497492390,19960,19960,19960,19950,278
20240402,135100,491945230,19960,19950,19960,19950,9
20240402,135000,491765660,19950,19960,19960,19950,67
20240402,134900,490428410,19960,19960,19960,19960,29
20240402,134800,489849570,19960,19980,19990,19960,251
20240402,134700,484837110,19980,19980,19980,19970,20
20240402,134600,484437550,19980,19970,19980,19970,28
20240402,134500,483878150,19970,19980,19980,19970,31
20240402,134400,483258860,19980,19970,19980,19970,34
20240402,134300,482579580,19970,19980,19980,19970,7
20240402,134200,482439780,19980,19970,20000,19970,131
20240402,134100,479823460,19980,19980,20000,19970,109
20240402,134000,477644770,19990,19960,19990,19960,41
20240402,133900,476826140,19960,19980,19990,19960,31
20240402,133800,476206930,19980,19930,19980,19930,200
20240402,133700,472217260,19940,19940,19940,19940,164
20240402,133600,468947100,19940,19950,19950,19930,107
20240402,133500,466813730,19940,19950,19950,19940,288
20240402,133400,461070890,19950,19950,19950,19940,298
20240402,133300,455125990,19960,19980,19980,19960,841
20240402,133200,438329070,19980,20000,20000,19980,3945
20240402,133100,359434250,20000,20000,20000,20000,0
20240402,133000,359434250,20000,20000,20050,20000,48
20240402,132900,358474200,20000,20000,20000,20000,24
20240402,132800,357994200,20050,20000,20050,20000,39
20240402,132700,357212950,20050,20000,20050,20000,6
20240402,132600,357092850,20000,20000,20000,20000,4
20240402,132500,357012850,20050,20000,20050,20000,126
20240402,132400,354487250,20000,20000,20000,20000,0
20240402,132300,354487250,20000,20000,20000,20000,17
20240402,132200,354147250,20050,20050,20050,20050,21
20240402,132100,353726200,20000,20000,20000,20000,15
20240402,132000,353426200,20000,20000,20000,20000,4
20240402,131900,353346200,20000,20050,20050,20000,30
20240402,131800,352745200,20050,20050,20050,20050,2
20240402,131700,352705100,20000,20050,20050,20000,30
20240402,131600,352104100,20000,20000,20000,20000,8
20240402,131500,351944100,20000,20000,20050,20000,106
20240402,131400,349824000,20050,20050,20050,20050,2178
20240402,131300,306155100,20050,20050,20050,20050,3
20240402,131200,306094950,20100,20050,20100,20050,29
20240402,131100,305512200,20050,20050,20050,20050,16
20240402,131000,305191400,20050,20050,20050,20050,10
20240402,130900,304990900,20100,20100,20100,20100,2
20240402,130800,304950700,20050,20050,20050,20050,4
20240402,130700,304870500,20050,20050,20050,20050,3
20240402,130600,304810350,20050,20050,20050,20050,5
20240402,130500,304710100,20100,20100,20100,20100,2
20240402,130400,304669900,20050,20050,20050,20050,7
20240402,130300,304529550,20050,20050,20050,20050,3
20240402,130200,304469400,20100,20100,20100,20100,2
20240402,130100,304429200,20050,20050,20100,20050,7
20240402,130000,304288800,20100,20100,20100,20100,7
20240402,125900,304148100,20050,20100,20100,20050,5
20240402,125800,304047750,20050,20050,20050,20050,78
20240402,125700,302483850,20050,20100,20100,20050,16
20240402,125600,302162550,20100,20100,20100,20100,0
20240402,125500,302162550,20100,20050,20100,20050,6
20240402,125400,302042150,20050,20050,20050,20050,4
20240402,125300,301961950,20050,20050,20050,20050,3
20240402,125200,301901800,20100,20050,20100,20050,65
20240402,125100,300595450,20050,20050,20050,20050,4
20240402,125000,300515250,20050,20050,20050,20050,151
20240402,124900,297487700,20100,20050,20100,20050,3
20240402,124800,297427450,20050,20050,20050,20050,7
20240402,124700,297287100,20050,20050,20050,20050,0
20240402,124600,297287100,20050,20050,20050,20050,3
20240402,124500,297226950,20100,20100,20100,20050,22
20240402,124400,296784900,20050,20050,20050,20050,4
20240402,124300,296704700,20100,20100,20100,20100,5
20240402,124200,296604200,20050,20100,20100,20050,5
20240402,124100,296503850,20050,20050,20100,20050,15
20240402,124000,296202700,20100,20100,20100,20100,0
20240402,123900,296202700,20100,20100,20100,20050,13
20240402,123800,295941550,20050,20100,20100,20050,5
20240402,123700,295841250,20100,20100,20100,20100,10
20240402,123600,295640250,20100,20100,20100,20100,12
20240402,123500,295399050,20050,20100,20100,20050,32
20240402,123400,294756000,20100,20100,20100,20100,106
20240402,123300,292625400,20050,20100,20100,20050,4
20240402,123200,292545150,20100,20100,20150,20100,37
20240402,123100,291801300,20050,20100,20100,20050,52
20240402,123000,290756250,20100,20100,20100,20100,3
20240402,122900,290695950,20100,20100,20100,20050,657
20240402,122800,277490400,20050,20050,20050,20050,3
20240402,122700,277430250,20100,20050,20100,20050,28
20240402,122600,276868300,20050,20050,20100,20050,11
20240402,122500,276647500,20100,20100,20100,20100,0
20240402,122400,276647500,20100,20100,20100,20050,27
20240402,122300,276105000,20050,20050,20050,20050,352
20240402,122200,269047400,20050,20050,20100,20050,9
20240402,122100,268866850,20100,20050,20100,20050,216
20240402,122000,264526000,20050,20050,20050,20050,3
20240402,121900,264465850,20050,20050,20100,20050,19
20240402,121800,264084800,20100,20100,20100,20100,1
20240402,121700,264064700,20050,20100,20100,20050,10
20240402,121600,263863850,20050,20100,20100,20050,6
20240402,121500,263743450,20050,20050,20100,20050,103
20240402,121400,261676250,20050,20050,20050,20050,0
20240402,121300,261676250,20050,20100,20100,20050,57
20240402,121200,260530900,20100,20100,20100,20100,15
20240402,121100,260229400,20100,20050,20100,20050,4
20240402,121000,260149150,20100,20100,20100,20050,5
20240402,120900,260048800,20050,20100,20100,20050,5
20240402,120800,259948450,20050,20050,20050,20050,3
20240402,120700,259888300,20100,20050,20100,20050,23
20240402,120600,259426200,20100,20100,20100,20100,2
20240402,120500,259386000,20100,20100,20100,20100,0
20240402,120400,259386000,20100,20100,20100,20100,1559
20240402,120300,228050100,20100,20150,20150,20100,5
20240402,120200,227949500,20100,20100,20100,20100,9
20240402,120100,227768600,20100,20100,20100,20100,30
20240402,120000,227165600,20100,20150,20150,20100,17
20240402,115900,226823400,20150,20150,20150,20150,2
20240402,115800,226783100,20100,20100,20100,20100,3
20240402,115700,226722800,20100,20150,20150,20100,8
20240402,115600,226561900,20150,20150,20150,20150,6
20240402,115500,226441000,20150,20100,20150,20100,10
20240402,115400,226239700,20150,20150,20150,20100,14
20240402,115300,225957750,20150,20150,20150,20100,12
20240402,115200,225716150,20150,20150,20150,20150,6
20240402,115100,225595250,20150,20100,20150,20100,13
20240402,115000,225333650,20150,20150,20150,20150,106
20240402,114900,223197750,20150,20150,20150,20100,11
20240402,114800,222976250,20150,20150,20150,20100,10
20240402,114700,222774900,20100,20150,20150,20100,7
20240402,114600,222634000,20150,20100,20150,20100,11
20240402,114500,222412500,20150,20150,20150,20150,16
20240402,114400,222090100,20100,20150,20150,20100,23
20240402,114300,221627000,20150,20150,20150,20150,28
20240402,114200,221062800,20150,20150,20150,20100,20
20240402,114100,220660000,20150,20150,20150,20100,19
20240402,114000,220277300,20150,20150,20150,20150,506
20240402,113900,210081400,20150,20150,20150,20150,13
20240402,113800,209819450,20150,20150,20150,20100,61
20240402,113700,208590450,20150,20150,20150,20150,23
20240402,113600,208127000,20150,20150,20150,20100,2399
20240402,113500,159787300,20150,20150,20150,20150,17
20240402,113400,159444750,20150,20200,20200,20150,40
20240402,113300,158638700,20150,20150,20200,20150,105
20240402,113200,156522850,20150,20150,20150,20150,103
20240402,113100,154447400,20150,20150,20150,20150,4
20240402,113000,154366800,20200,20200,20200,20200,3
20240402,112900,154306200,20150,20150,20150,20150,7
20240402,112800,154165150,20200,20200,20200,20200,5
20240402,112700,154064150,20150,20200,20200,20150,5
20240402,112600,153963300,20200,20200,20200,20200,2
20240402,112500,153922900,20150,20200,20200,20150,30
20240402,112400,153317200,20150,20150,20150,20150,3
20240402,112300,153256750,20200,20200,20200,20200,2
20240402,112200,153216350,20150,20150,20150,20150,7
20240402,112100,153075300,20200,20200,20200,20200,0
20240402,112000,153075300,20200,20200,20200,20150,138
20240402,111900,150287850,20200,20200,20200,20150,15
20240402,111800,149985050,20200,20150,20200,20150,8
20240402,111700,149823600,20200,20200,20200,20200,9
20240402,111600,149641800,20200,20200,20200,20150,9
20240402,111500,149460300,20150,20150,20150,20150,303
20240402,111400,143354850,20150,20150,20150,20150,203
20240402,111300,139264400,20150,20150,20200,20150,16
20240402,111200,138941900,20150,20150,20150,20150,0
20240402,111100,138941900,20150,20150,20150,20150,11
20240402,111000,138720250,20150,20150,20200,20150,12
20240402,110900,138478350,20150,20150,20200,20150,74
20240402,110800,136987200,20150,20150,20150,20150,7
20240402,110700,136846150,20150,20150,20150,20150,3
20240402,110600,136785700,20200,20150,20200,20150,502
20240402,110500,126670300,20150,20150,20150,20150,11
20240402,110400,126448650,20150,20150,20150,20150,0
20240402,110300,126448650,20150,20200,20200,20150,17
20240402,110200,126106000,20150,20150,20150,20150,11
20240402,110100,125884350,20150,20150,20150,20150,0
20240402,110000,125884350,20150,20150,20200,20150,18
20240402,105900,125521550,20200,20200,20200,20200,2
20240402,105800,125481150,20200,20150,20200,20150,50
20240402,105700,124473600,20150,20200,20200,20150,6
20240402,105600,124352600,20150,20150,20150,20150,3
20240402,105500,124292150,20200,20200,20200,20200,9
20240402,105400,124110350,20200,20200,20200,20150,16
20240402,105300,123787500,20200,20200,20200,20200,50
20240402,105200,122777500,20150,20150,20150,20150,5
20240402,105100,122676750,20150,20150,20150,20150,10
20240402,105000,122475250,20200,20200,20200,20200,2
20240402,104900,122434850,20150,20150,20150,20150,18
20240402,104800,122072150,20150,20200,20200,20150,15
20240402,104700,121769750,20150,20200,20200,20150,18
20240402,104600,121406500,20200,20150,20200,20150,10
20240402,104500,121204550,20200,20200,20200,20150,12
20240402,104400,120962300,20200,20200,20200,20150,22
20240402,104300,120518050,20200,20150,20200,20150,29
20240402,104200,119932400,20150,20150,20150,20150,0
20240402,104100,119932400,20150,20150,20200,20150,43
20240402,104000,119065400,20200,20150,20200,20150,21
20240402,103900,118641650,20200,20200,20200,20150,18
20240402,103800,118278500,20200,20200,20200,20150,390
20240402,103700,110400650,20250,20250,20250,20250,2
20240402,103600,110360150,20200,20200,20200,20200,0
20240402,103500,110360150,20200,20200,20200,20200,17
20240402,103400,110016750,20200,20200,20200,20200,174
20240402,103300,106501950,20200,20200,20200,20200,11
20240402,103200,106279750,20200,20150,20200,20150,69
20240402,103100,104886150,20200,20200,20200,20200,374
20240402,103000,97331350,20250,20250,20250,20250,2
20240402,102900,97290850,20200,20200,20200,20200,0
20240402,102800,97290850,20200,20200,20200,20200,3
20240402,102700,97230250,20250,20250,20250,20250,2
20240402,102600,97189750,20200,20200,20200,20200,0
20240402,102500,97189750,20200,20200,20200,20200,176
20240402,102400,93634550,20250,20250,20250,20250,9
20240402,102300,93452300,20250,20250,20250,20250,0
20240402,102200,93452300,20250,20250,20250,20200,33
20240402,102100,92784200,20250,20250,20250,20250,51
20240402,102000,91751450,20250,20250,20250,20250,38
20240402,101900,90981950,20200,20200,20200,20200,103
20240402,101800,88901350,20250,20250,20250,20250,0
20240402,101700,88901350,20250,20250,20250,20250,107
20240402,101600,86734600,20250,20250,20250,20200,13
20240402,101500,86471550,20250,20250,20250,20250,10
20240402,101400,86269050,20250,20250,20250,20250,33
20240402,101300,85600800,20200,20200,20200,20200,3
20240402,101200,85540200,20250,20250,20250,20250,32
20240402,101100,84892200,20250,20250,20250,20250,12
20240402,101000,84649200,20250,20250,20250,20250,105
20240402,100900,82522950,20250,20200,20250,20200,49
20240402,100800,81530900,20200,20200,20200,20200,13
20240402,100700,81268300,20250,20200,20250,20200,5
20240402,100600,81167150,20200,20200,20250,20200,15
20240402,100500,80863950,20250,20200,20250,20200,18
20240402,100400,80499900,20250,20250,20250,20250,8
20240402,100300,80337900,20250,20250,20250,20250,239
20240402,100200,75498150,20250,20250,20250,20250,30
20240402,100100,74890650,20300,20300,20300,20300,0
20240402,100000,74890650,20300,20250,20300,20250,18
20240402,095900,74526050,20300,20300,20300,20300,0
20240402,095800,74526050,20300,20300,20300,20300,3
20240402,095700,74465150,20250,20250,20300,20250,43
20240402,095600,73593050,20250,20300,20300,20250,52
20240402,095500,72537500,20300,20300,20300,20300,9
20240402,095400,72354800,20350,20300,20350,20300,6
20240402,095300,72232900,20300,20300,20300,20300,13
20240402,095200,71969000,20300,20300,20300,20300,14
20240402,095100,71684800,20350,20350,20350,20350,3
20240402,095000,71623750,20300,20300,20300,20300,12
20240402,094900,71380150,20300,20350,20350,20300,91
20240402,094800,69528600,20350,20300,20350,20300,484
20240402,094700,59688300,20300,20250,20300,20250,98
20240402,094600,57699050,20300,20300,20300,20300,53
20240402,094500,56623150,20300,20300,20300,20300,0
20240402,094400,56623150,20300,20300,20300,20250,28
20240402,094300,56054950,20300,20300,20300,20300,12
20240402,094200,55811350,20300,20300,20300,20300,0
20240402,094100,55811350,20300,20300,20300,20250,5
20240402,094000,55710000,20250,20300,20300,20250,12
20240402,093900,55466750,20250,20250,20300,20250,26
20240402,093800,54940200,20250,20250,20250,20250,4
20240402,093700,54859200,20300,20300,20300,20300,2
20240402,093600,54818600,20250,20250,20250,20250,14
20240402,093500,54535100,20250,20250,20250,20250,50
20240402,093400,53522600,20250,20250,20250,20250,3
20240402,093300,53461850,20300,20300,20300,20300,1
20240402,093200,53441550,20300,20300,20300,20300,6
20240402,093100,53319750,20300,20300,20300,20250,25
20240402,093000,52812400,20300,20300,20300,20300,296
20240402,092900,46803600,20250,20250,20250,20250,0
20240402,092800,46803600,20250,20250,20250,20250,4
20240402,092700,46722600,20250,20250,20250,20250,1
20240402,092600,46702350,20250,20250,20250,20250,0
20240402,092500,46702350,20250,20250,20250,20250,12
20240402,092400,46459350,20250,20250,20250,20250,1
20240402,092300,46439100,20250,20250,20300,20250,416
20240402,092200,38014950,20250,20250,20250,20250,5
20240402,092100,37913700,20300,20300,20300,20300,214
20240402,092000,33569500,20300,20300,20300,20300,0
20240402,091900,33569500,20300,20400,20400,20300,126
20240402,091800,31006500,20400,20400,20400,20400,0
20240402,091700,31006500,20400,20350,20400,20350,40
20240402,091600,30192450,20350,20300,20350,20300,306
20240402,091500,23980600,20300,20300,20350,20300,168
20240402,091400,20564600,20350,20300,20350,20300,53
20240402,091300,19488450,20300,20300,20300,20300,0
20240402,091200,19488450,20300,20300,20300,20300,4
20240402,091100,19407250,20350,20350,20350,20350,26
20240402,091000,18878150,20350,20300,20350,20300,84
20240402,090900,17168800,20300,20300,20300,20300,3
20240402,090800,17107900,20300,20300,20300,20300,13
20240402,090700,16844000,20300,20350,20400,20300,55
20240402,090600,15725450,20400,20400,20400,20400,0
20240402,090500,15725450,20400,20300,20400,20300,63
20240402,090400,14445550,20400,20400,20400,20400,1
20240402,090300,14425150,20350,20350,20350,20350,90
20240402,090200,12593650,20350,20350,20350,20350,60
20240402,090100,11372650,20350,20450,20450,20300,415
20240402,090000,2941050,20350,20450,20450,20350,144