KissMeData/084850/min/candle-20240402.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240402,194200,1254415200,19960,19960,19960,19960,2095
20240402,194100,1254415200,19960,19960,19960,19960,0
20240402,194000,1254415200,19960,19960,19960,19960,0
20240402,193900,1254415200,19960,19960,19960,19960,0
20240402,193800,1254415200,19960,19960,19960,19960,0
20240402,193700,1254415200,19960,19960,19960,19960,0
20240402,193600,1254415200,19960,19960,19960,19960,0
20240402,193500,1254415200,19960,19960,19960,19960,0
20240402,193400,1254415200,19960,19960,19960,19960,0
20240402,193300,1254415200,19960,19960,19960,19960,0
20240402,193200,1254415200,19960,19960,19960,19960,0
20240402,193100,1254415200,19960,19960,19960,19960,0
20240402,193000,1254415200,19960,19960,19960,19960,0
20240402,192900,1254415200,19960,19960,19960,19960,0
20240402,192800,1254415200,19960,19960,19960,19960,0
20240402,192700,1254415200,19960,19960,19960,19960,0
20240402,192600,1254415200,19960,19960,19960,19960,0
20240402,192500,1254415200,19960,19960,19960,19960,0
20240402,192400,1254415200,19960,19960,19960,19960,0
20240402,192300,1254415200,19960,19960,19960,19960,0
20240402,192200,1254415200,19960,19960,19960,19960,0
20240402,192100,1254415200,19960,19960,19960,19960,0
20240402,192000,1254415200,19960,19960,19960,19960,0
20240402,191900,1254415200,19960,19960,19960,19960,0
20240402,191800,1254415200,19960,19960,19960,19960,0
20240402,191700,1254415200,19960,19960,19960,19960,0
20240402,191600,1254415200,19960,19960,19960,19960,0
20240402,191500,1254415200,19960,19960,19960,19960,0
20240402,191400,1254415200,19960,19960,19960,19960,0
20240402,191300,1254415200,19960,19960,19960,19960,0
20240402,191200,1254415200,19960,19960,19960,19960,2095
20240402,191100,1254415200,19960,19960,19960,19960,0
20240402,191000,1254415200,19960,19960,19960,19960,0
20240402,190900,1254415200,19960,19960,19960,19960,0
20240402,190800,1254415200,19960,19960,19960,19960,0
20240402,190700,1254415200,19960,19960,19960,19960,0
20240402,190600,1254415200,19960,19960,19960,19960,0
20240402,190500,1254415200,19960,19960,19960,19960,0
20240402,190400,1254415200,19960,19960,19960,19960,0
20240402,190300,1254415200,19960,19960,19960,19960,0
20240402,190200,1254415200,19960,19960,19960,19960,0
20240402,190100,1254415200,19960,19960,19960,19960,0
20240402,190000,1254415200,19960,19960,19960,19960,0
20240402,185900,1254415200,19960,19960,19960,19960,0
20240402,185800,1254415200,19960,19960,19960,19960,0
20240402,185700,1254415200,19960,19960,19960,19960,0
20240402,185600,1254415200,19960,19960,19960,19960,0
20240402,185500,1254415200,19960,19960,19960,19960,0
20240402,185400,1254415200,19960,19960,19960,19960,0
20240402,185300,1254415200,19960,19960,19960,19960,0
20240402,185200,1254415200,19960,19960,19960,19960,0
20240402,185100,1254415200,19960,19960,19960,19960,0
20240402,185000,1254415200,19960,19960,19960,19960,0
20240402,184900,1254415200,19960,19960,19960,19960,0
20240402,184800,1254415200,19960,19960,19960,19960,0
20240402,184700,1254415200,19960,19960,19960,19960,0
20240402,184600,1254415200,19960,19960,19960,19960,0
20240402,184500,1254415200,19960,19960,19960,19960,0
20240402,184400,1254415200,19960,19960,19960,19960,0
20240402,184300,1254415200,19960,19960,19960,19960,0
20240402,184200,1254415200,19960,19960,19960,19960,2095
20240402,184100,1254415200,19960,19960,19960,19960,0
20240402,184000,1254415200,19960,19960,19960,19960,0
20240402,183900,1254415200,19960,19960,19960,19960,0
20240402,183800,1254415200,19960,19960,19960,19960,0
20240402,183700,1254415200,19960,19960,19960,19960,0
20240402,183600,1254415200,19960,19960,19960,19960,0
20240402,183500,1254415200,19960,19960,19960,19960,0
20240402,183400,1254415200,19960,19960,19960,19960,0
20240402,183300,1254415200,19960,19960,19960,19960,0
20240402,183200,1254415200,19960,19960,19960,19960,0
20240402,183100,1254415200,19960,19960,19960,19960,0
20240402,183000,1254415200,19960,19960,19960,19960,0
20240402,182900,1254415200,19960,19960,19960,19960,0
20240402,182800,1254415200,19960,19960,19960,19960,0
20240402,182700,1254415200,19960,19960,19960,19960,0
20240402,182600,1254415200,19960,19960,19960,19960,0
20240402,182500,1254415200,19960,19960,19960,19960,0
20240402,182400,1254415200,19960,19960,19960,19960,0
20240402,182300,1254415200,19960,19960,19960,19960,0
20240402,182200,1254415200,19960,19960,19960,19960,0
20240402,182100,1254415200,19960,19960,19960,19960,0
20240402,182000,1254415200,19960,19960,19960,19960,0
20240402,181900,1254415200,19960,19960,19960,19960,0
20240402,181800,1254415200,19960,19960,19960,19960,0
20240402,181700,1254415200,19960,19960,19960,19960,0
20240402,181600,1254415200,19960,19960,19960,19960,0
20240402,181500,1254415200,19960,19960,19960,19960,0
20240402,181400,1254415200,19960,19960,19960,19960,0
20240402,181300,1254415200,19960,19960,19960,19960,0
20240402,181200,1254415200,19960,19960,19960,19960,2095
20240402,181100,1254415200,19960,19960,19960,19960,0
20240402,181000,1254415200,19960,19960,19960,19960,0
20240402,180900,1254415200,19960,19960,19960,19960,0
20240402,180800,1254415200,19960,19960,19960,19960,0
20240402,180700,1254415200,19960,19960,19960,19960,0
20240402,180600,1254415200,19960,19960,19960,19960,0
20240402,180500,1254415200,19960,19960,19960,19960,0
20240402,180400,1254415200,19960,19960,19960,19960,0
20240402,180300,1254415200,19960,19960,19960,19960,0
20240402,180200,1254415200,19960,19960,19960,19960,0
20240402,180100,1254415200,19960,19960,19960,19960,0
20240402,180000,1254415200,19960,19960,19960,19960,0
20240402,175900,1254415200,19960,19960,19960,19960,0
20240402,175800,1254415200,19960,19960,19960,19960,0
20240402,175700,1254415200,19960,19960,19960,19960,0
20240402,175600,1254415200,19960,19960,19960,19960,0
20240402,175500,1254415200,19960,19960,19960,19960,0
20240402,175400,1254415200,19960,19960,19960,19960,0
20240402,175300,1254415200,19960,19960,19960,19960,0
20240402,175200,1254415200,19960,19960,19960,19960,0
20240402,175100,1254415200,19960,19960,19960,19960,0
20240402,175000,1254415200,19960,19960,19960,19960,0
20240402,174900,1254415200,19960,19960,19960,19960,0
20240402,174800,1254415200,19960,19960,19960,19960,0
20240402,174700,1254415200,19960,19960,19960,19960,0
20240402,174600,1254415200,19960,19960,19960,19960,0
20240402,174500,1254415200,19960,19960,19960,19960,0
20240402,174400,1254415200,19960,19960,19960,19960,0
20240402,174300,1254415200,19960,19960,19960,19960,0
20240402,174200,1254415200,19960,19960,19960,19960,2095
20240402,174100,1254415200,19960,19960,19960,19960,0
20240402,174000,1254415200,19960,19960,19960,19960,0
20240402,173900,1254415200,19960,19960,19960,19960,0
20240402,173800,1254415200,19960,19960,19960,19960,0
20240402,173700,1254415200,19960,19960,19960,19960,0
20240402,173600,1254415200,19960,19960,19960,19960,0
20240402,173500,1254415200,19960,19960,19960,19960,0
20240402,173400,1254415200,19960,19960,19960,19960,0
20240402,173300,1254415200,19960,19960,19960,19960,0
20240402,173200,1254415200,19960,19960,19960,19960,0
20240402,173100,1254415200,19960,19960,19960,19960,0
20240402,173000,1254415200,19960,19960,19960,19960,0
20240402,172900,1254415200,19960,19960,19960,19960,0
20240402,172800,1254415200,19960,19960,19960,19960,0
20240402,172700,1254415200,19960,19960,19960,19960,0
20240402,172600,1254415200,19960,19960,19960,19960,0
20240402,172500,1254415200,19960,19960,19960,19960,0
20240402,172400,1254415200,19960,19960,19960,19960,0
20240402,172300,1254415200,19960,19960,19960,19960,0
20240402,172200,1254415200,19960,19960,19960,19960,0
20240402,172100,1254415200,19960,19960,19960,19960,0
20240402,172000,1254415200,19960,19960,19960,19960,0
20240402,171900,1254415200,19960,19960,19960,19960,0
20240402,171800,1254415200,19960,19960,19960,19960,0
20240402,171700,1254415200,19960,19960,19960,19960,0
20240402,171600,1254415200,19960,19960,19960,19960,0
20240402,171500,1254415200,19960,19960,19960,19960,0
20240402,171400,1254415200,19960,19960,19960,19960,0
20240402,171300,1254415200,19960,19960,19960,19960,0
20240402,171200,1254415200,19960,19960,19960,19960,2095
20240402,171100,1254415200,19960,19960,19960,19960,0
20240402,171000,1254415200,19960,19960,19960,19960,0
20240402,170900,1254415200,19960,19960,19960,19960,0
20240402,170800,1254415200,19960,19960,19960,19960,0
20240402,170700,1254415200,19960,19960,19960,19960,0
20240402,170600,1254415200,19960,19960,19960,19960,0
20240402,170500,1254415200,19960,19960,19960,19960,0
20240402,170400,1254415200,19960,19960,19960,19960,0
20240402,170300,1254415200,19960,19960,19960,19960,0
20240402,170200,1254415200,19960,19960,19960,19960,0
20240402,170100,1254415200,19960,19960,19960,19960,0
20240402,170000,1254415200,19960,19960,19960,19960,0
20240402,165900,1254415200,19960,19960,19960,19960,0
20240402,165800,1254415200,19960,19960,19960,19960,0
20240402,165700,1254415200,19960,19960,19960,19960,0
20240402,165600,1254415200,19960,19960,19960,19960,0
20240402,165500,1254415200,19960,19960,19960,19960,0
20240402,165400,1254415200,19960,19960,19960,19960,0
20240402,165300,1254415200,19960,19960,19960,19960,0
20240402,165200,1254415200,19960,19960,19960,19960,0
20240402,165100,1254415200,19960,19960,19960,19960,0
20240402,165000,1254415200,19960,19960,19960,19960,0
20240402,164900,1254415200,19960,19960,19960,19960,0
20240402,164800,1254415200,19960,19960,19960,19960,0
20240402,164700,1254415200,19960,19960,19960,19960,0
20240402,164600,1254415200,19960,19960,19960,19960,0
20240402,164500,1254415200,19960,19960,19960,19960,0
20240402,164400,1254415200,19960,19960,19960,19960,0
20240402,164300,1254415200,19960,19960,19960,19960,0
20240402,164200,1254415200,19960,19960,19960,19960,2095
20240402,164100,1254415200,19960,19960,19960,19960,0
20240402,164000,1254415200,19960,19960,19960,19960,0
20240402,163900,1254415200,19960,19960,19960,19960,0
20240402,163800,1254415200,19960,19960,19960,19960,0
20240402,163700,1254415200,19960,19960,19960,19960,0
20240402,163600,1254415200,19960,19960,19960,19960,0
20240402,163500,1254415200,19960,19960,19960,19960,0
20240402,163400,1254415200,19960,19960,19960,19960,0
20240402,163300,1254415200,19960,19960,19960,19960,0
20240402,163200,1254415200,19960,19960,19960,19960,0
20240402,163100,1254415200,19960,19960,19960,19960,0
20240402,163000,1254415200,19960,19960,19960,19960,0
20240402,162900,1254415200,19960,19960,19960,19960,0
20240402,162800,1254415200,19960,19960,19960,19960,0
20240402,162700,1254415200,19960,19960,19960,19960,0
20240402,162600,1254415200,19960,19960,19960,19960,0
20240402,162500,1254415200,19960,19960,19960,19960,0
20240402,162400,1254415200,19960,19960,19960,19960,0
20240402,162300,1254415200,19960,19960,19960,19960,0
20240402,162200,1254415200,19960,19960,19960,19960,0
20240402,162100,1254415200,19960,19960,19960,19960,0
20240402,162000,1254415200,19960,19960,19960,19960,0
20240402,161900,1254415200,19960,19960,19960,19960,0
20240402,161800,1254415200,19960,19960,19960,19960,0
20240402,161700,1254415200,19960,19960,19960,19960,0
20240402,161600,1254415200,19960,19960,19960,19960,0
20240402,161500,1254415200,19960,19960,19960,19960,0
20240402,161400,1254415200,19960,19960,19960,19960,0
20240402,161300,1254415200,19960,19960,19960,19960,0
20240402,161200,1254415200,19960,19960,19960,19960,2095
20240402,161100,1254415200,19960,19960,19960,19960,0
20240402,161000,1254415200,19960,19960,19960,19960,0
20240402,160900,1254415200,19960,19960,19960,19960,0
20240402,160800,1254415200,19960,19960,19960,19960,0
20240402,160700,1254415200,19960,19960,19960,19960,0
20240402,160600,1254415200,19960,19960,19960,19960,0
20240402,160500,1254415200,19960,19960,19960,19960,0
20240402,160400,1254415200,19960,19960,19960,19960,0
20240402,160300,1254415200,19960,19960,19960,19960,0
20240402,160200,1254415200,19960,19960,19960,19960,0
20240402,160100,1254415200,19960,19960,19960,19960,0
20240402,160000,1254415200,19960,19960,19960,19960,0
20240402,155900,1254415200,19960,19960,19960,19960,0
20240402,155800,1254415200,19960,19960,19960,19960,0
20240402,155700,1254415200,19960,19960,19960,19960,0
20240402,155600,1254415200,19960,19960,19960,19960,0
20240402,155500,1254415200,19960,19960,19960,19960,0
20240402,155400,1254415200,19960,19960,19960,19960,0
20240402,155300,1254415200,19960,19960,19960,19960,0
20240402,155200,1254415200,19960,19960,19960,19960,0
20240402,155100,1254415200,19960,19960,19960,19960,0
20240402,155000,1254415200,19960,19960,19960,19960,0
20240402,154900,1254415200,19960,19960,19960,19960,0
20240402,154800,1254415200,19960,19960,19960,19960,0
20240402,154700,1254415200,19960,19960,19960,19960,0
20240402,154600,1254415200,19960,19960,19960,19960,0
20240402,154500,1254415200,19960,19960,19960,19960,0
20240402,154400,1254415200,19960,19960,19960,19960,0
20240402,154300,1254415200,19960,19960,19960,19960,0
20240402,154200,1254415200,19960,19960,19960,19960,2095
20240402,154100,1254415200,19960,19960,19960,19960,0
20240402,154000,1254415200,19960,19960,19960,19960,0
20240402,153900,1254415200,19960,19960,19960,19960,0
20240402,153800,1254415200,19960,19960,19960,19960,0
20240402,153700,1254415200,19960,19960,19960,19960,0
20240402,153600,1254415200,19960,19960,19960,19960,0
20240402,153500,1254415200,19960,19960,19960,19960,0
20240402,153400,1254415200,19960,19960,19960,19960,0
20240402,153300,1254415200,19960,19960,19960,19960,0
20240402,153200,1254415200,19960,19960,19960,19960,0
20240402,153100,1254415200,19960,19960,19960,19960,0
20240402,153000,1254415200,19960,19960,19960,19960,2095
20240402,152900,1212599000,19960,19960,19960,19960,0
20240402,152800,1212599000,19960,19960,19960,19960,0
20240402,152700,1212599000,19960,19960,19960,19960,0
20240402,152600,1212599000,19960,19960,19960,19960,0
20240402,152500,1212599000,19960,19960,19960,19960,0
20240402,152400,1212599000,19960,19960,19960,19960,0
20240402,152300,1212599000,19960,19960,19960,19960,0
20240402,152200,1212599000,19960,19960,19960,19960,0
20240402,152100,1212599000,19960,19960,19960,19960,0
20240402,152000,1212599000,19960,19960,19960,19960,0
20240402,151900,1212599000,19960,19950,19970,19950,162
20240402,151800,1209364800,19970,19970,19980,19950,217
20240402,151700,1205029270,19970,19940,19980,19940,115
20240402,151600,1202735940,19990,19970,19990,19960,70
20240402,151500,1201336890,19950,19970,19970,19940,915
20240402,151400,1183091020,19980,19990,20050,19980,116
20240402,151300,1180771130,20000,20000,20000,20000,22
20240402,151200,1180331130,20000,19990,20050,19980,224
20240402,151100,1175850720,20000,19980,20000,19980,110
20240402,151000,1173651160,19990,19950,19990,19940,337
20240402,150900,1166926950,19960,19960,19960,19960,13
20240402,150800,1166667470,19960,19960,19960,19960,12
20240402,150700,1166427950,19960,19950,19960,19950,7
20240402,150600,1166288260,19950,19950,19950,19940,44
20240402,150500,1165410630,19940,19950,19950,19940,226
20240402,150400,1160901970,19940,19950,19950,19940,71
20240402,150300,1159485730,19940,19960,19970,19940,235
20240402,150200,1154796510,19960,19960,19960,19950,23
20240402,150100,1154337450,19960,19950,19960,19950,119
20240402,150000,1151962410,19950,19950,19950,19950,27
20240402,145900,1151423760,19970,19940,19970,19940,52
20240402,145800,1150386760,19940,19940,19940,19940,4
20240402,145700,1150307000,19940,19950,19970,19940,108
20240402,145600,1148152380,19950,19940,19950,19930,869
20240402,145500,1130827580,19940,19950,19950,19940,687
20240402,145400,1117125540,19950,19960,19960,19950,69
20240402,145300,1115748320,19950,19950,19950,19950,540
20240402,145200,1104975320,19950,19960,19960,19950,208
20240402,145100,1100825160,19970,19970,19970,19970,2
20240402,145000,1100785220,19980,19970,19980,19970,62
20240402,144900,1099546580,19980,19980,19980,19980,9
20240402,144800,1099366760,19960,19970,19970,19940,5186
20240402,144700,995852350,19970,19970,19970,19960,234
20240402,144600,991180490,19980,19970,19980,19960,263
20240402,144500,985928480,19970,19980,19980,19970,2276
20240402,144400,940474160,19980,19990,19990,19980,34
20240402,144300,939794530,19990,20000,20000,19980,4005
20240402,144200,859706540,20000,20050,20050,20000,32
20240402,144100,859065040,20050,20050,20050,20050,0
20240402,144000,859065040,20050,20050,20050,20050,0
20240402,143900,859065040,20050,20050,20050,20050,7
20240402,143800,858924690,20050,20000,20050,20000,71
20240402,143700,857503940,20000,20050,20050,20000,164
20240402,143600,854220840,20000,20050,20050,20000,87
20240402,143500,852476640,20050,20050,20050,20050,70
20240402,143400,851073140,20000,20000,20000,20000,0
20240402,143300,851073140,20000,20000,20000,20000,0
20240402,143200,851073140,20000,20000,20000,20000,0
20240402,143100,851073140,20000,20000,20000,20000,5
20240402,143000,850973140,20050,20050,20050,20000,80
20240402,142900,849369240,20050,20050,20050,20050,10
20240402,142800,849168740,20000,20000,20000,20000,1
20240402,142700,849148740,20000,20100,20100,20000,172
20240402,142600,845699690,20100,20100,20100,20100,0
20240402,142500,845699690,20100,20100,20100,20100,12
20240402,142400,845458490,20100,20100,20100,20100,5
20240402,142300,845357990,20000,20050,20050,20000,187
20240402,142200,841608840,20100,20100,20100,20100,3
20240402,142100,841548540,20100,20100,20100,20100,2
20240402,142000,841508340,20050,20050,20050,20050,0
20240402,141900,841508340,20050,20050,20050,20050,0
20240402,141800,841508340,20050,20050,20050,20050,0
20240402,141700,841508340,20050,20100,20100,20050,43
20240402,141600,840644140,20100,20100,20100,20100,2
20240402,141500,840603940,20000,20050,20050,20000,1673
20240402,141400,807111490,20100,20050,20100,20050,3
20240402,141300,807051240,20000,20000,20000,20000,23
20240402,141200,806591240,20000,19980,20000,19970,130
20240402,141100,803993460,19980,20000,20000,19980,396
20240402,141000,796076870,20000,20050,20050,20000,56
20240402,140900,794954220,20050,20100,20100,20050,2
20240402,140800,794914070,20100,20000,20100,20000,126
20240402,140700,792393270,20000,19990,20000,19990,111
20240402,140600,790174320,19990,19990,19990,19990,24
20240402,140500,789694560,19990,20000,20000,19990,1251
20240402,140400,764675930,20100,20050,20100,20050,39
20240402,140300,763892280,20050,20000,20050,20000,15
20240402,140200,763591680,20000,20000,20000,20000,0
20240402,140100,763591680,20000,20050,20050,19980,891
20240402,140000,745774880,20050,20100,20100,20050,202
20240402,135900,741714780,19990,20000,20000,19990,105
20240402,135800,739614830,19990,19980,19990,19970,70
20240402,135700,738216520,19980,20000,20050,19970,549
20240402,135600,727243580,19990,20050,20100,19990,2063
20240402,135500,685969880,20050,20050,20150,20050,288
20240402,135400,680194580,20100,20100,20100,20100,42
20240402,135300,679350380,20100,20100,20100,20050,165
20240402,135200,676034230,20150,20150,20150,20150,1
20240402,135100,676014080,20100,20050,20100,20050,89
20240402,135000,674229480,20050,20050,20050,20050,99
20240402,134900,672244530,20050,20050,20050,20050,441
20240402,134800,663402480,20050,20050,20050,20050,0
20240402,134700,663402480,20050,20050,20050,20000,54
20240402,134600,662319880,20000,20000,20000,20000,0
20240402,134500,662319880,20000,20100,20100,20000,606
20240402,134400,650190430,20000,20000,20000,20000,0
20240402,134300,650190430,20000,20000,20100,20000,205
20240402,134200,646076680,20000,20050,20050,20000,272
20240402,134100,640626080,20000,20100,20100,19980,2743
20240402,134000,585766300,20100,20250,20250,20000,1968
20240402,133900,546350650,20050,20200,20200,20050,5249
20240402,133800,440757550,20200,20350,20350,20200,3590
20240402,133700,367897950,20350,20400,20400,20350,829
20240402,133600,350993450,20400,20400,20400,20400,20
20240402,133500,350585450,20450,20450,20450,20450,14
20240402,133400,350299150,20400,20400,20400,20400,0
20240402,133300,350299150,20400,20400,20400,20400,0
20240402,133200,350299150,20400,20450,20450,20400,105
20240402,133100,348152150,20500,20500,20500,20500,1
20240402,133000,348131650,20400,20400,20400,20400,11
20240402,132900,347907250,20450,20450,20450,20450,0
20240402,132800,347907250,20450,20450,20450,20400,68
20240402,132700,346516850,20450,20450,20450,20450,5
20240402,132600,346414600,20450,20450,20450,20450,0
20240402,132500,346414600,20450,20500,20500,20450,11
20240402,132400,346189350,20450,20450,20450,20450,5
20240402,132300,346087100,20450,20450,20450,20450,1
20240402,132200,346066650,20400,20400,20400,20400,0
20240402,132100,346066650,20400,20450,20450,20400,51
20240402,132000,345023800,20450,20450,20450,20450,19
20240402,131900,344635250,20400,20400,20400,20400,0
20240402,131800,344635250,20400,20400,20400,20400,0
20240402,131700,344635250,20400,20400,20400,20400,0
20240402,131600,344635250,20400,20400,20400,20400,0
20240402,131500,344635250,20400,20450,20450,20400,105
20240402,131400,342488250,20450,20450,20450,20450,0
20240402,131300,342488250,20450,20450,20450,20450,0
20240402,131200,342488250,20450,20450,20450,20450,10
20240402,131100,342283750,20400,20450,20450,20400,151
20240402,131000,339196100,20400,20450,20450,20400,105
20240402,130900,337049100,20450,20450,20450,20450,20
20240402,130800,336640100,20400,20400,20400,20400,3
20240402,130700,336578900,20400,20400,20400,20400,95
20240402,130600,334640900,20450,20400,20450,20400,3
20240402,130500,334579600,20450,20450,20450,20450,1
20240402,130400,334559150,20450,20450,20450,20450,0
20240402,130300,334559150,20450,20450,20450,20450,2
20240402,130200,334518250,20400,20400,20400,20400,1
20240402,130100,334497850,20450,20450,20450,20400,43
20240402,130000,333618600,20450,20450,20450,20450,10
20240402,125900,333414100,20450,20450,20450,20450,5
20240402,125800,333311850,20400,20400,20400,20400,522
20240402,125700,322663050,20400,20400,20400,20400,520
20240402,125600,312055050,20450,20450,20450,20450,1
20240402,125500,312034600,20400,20400,20400,20400,2
20240402,125400,311993800,20400,20400,20400,20400,86
20240402,125300,310239400,20400,20400,20400,20400,0
20240402,125200,310239400,20400,20450,20450,20400,1010
20240402,125100,289585650,20450,20450,20450,20450,0
20240402,125000,289585650,20450,20450,20450,20450,1
20240402,124900,289565200,20450,20450,20450,20450,0
20240402,124800,289565200,20450,20450,20450,20450,0
20240402,124700,289565200,20450,20450,20450,20450,1
20240402,124600,289544750,20450,20450,20450,20450,0
20240402,124500,289544750,20450,20450,20450,20450,1
20240402,124400,289524300,20500,20500,20500,20500,2
20240402,124300,289483300,20450,20450,20450,20450,2
20240402,124200,289442400,20450,20450,20450,20450,0
20240402,124100,289442400,20450,20450,20500,20450,39
20240402,124000,288643250,20450,20450,20450,20450,5
20240402,123900,288541000,20450,20450,20450,20450,1
20240402,123800,288520550,20450,20450,20450,20450,0
20240402,123700,288520550,20450,20450,20450,20450,0
20240402,123600,288520550,20450,20450,20450,20450,0
20240402,123500,288520550,20450,20450,20450,20450,85
20240402,123400,286782300,20450,20450,20450,20450,0
20240402,123300,286782300,20450,20500,20500,20450,36
20240402,123200,286044700,20450,20450,20450,20450,1
20240402,123100,286024250,20450,20450,20450,20450,0
20240402,123000,286024250,20450,20450,20450,20450,0
20240402,122900,286024250,20450,20450,20450,20450,0
20240402,122800,286024250,20450,20450,20450,20450,0
20240402,122700,286024250,20450,20450,20450,20450,11
20240402,122600,285799300,20450,20450,20450,20450,0
20240402,122500,285799300,20450,20450,20450,20450,0
20240402,122400,285799300,20450,20450,20450,20450,0
20240402,122300,285799300,20450,20450,20450,20450,1
20240402,122200,285778850,20450,20450,20450,20450,0
20240402,122100,285778850,20450,20450,20450,20450,105
20240402,122000,283631600,20500,20450,20500,20450,38
20240402,121900,282854450,20500,20500,20500,20500,9
20240402,121800,282669950,20450,20450,20450,20450,0
20240402,121700,282669950,20450,20450,20450,20450,0
20240402,121600,282669950,20450,20450,20450,20450,0
20240402,121500,282669950,20450,20450,20450,20450,13
20240402,121400,282404100,20450,20450,20450,20450,1
20240402,121300,282383650,20450,20450,20450,20450,1
20240402,121200,282363200,20450,20450,20450,20450,0
20240402,121100,282363200,20450,20450,20450,20450,1
20240402,121000,282342750,20450,20450,20450,20450,0
20240402,120900,282342750,20450,20450,20450,20450,109
20240402,120800,280113700,20500,20500,20500,20500,0
20240402,120700,280113700,20500,20500,20500,20500,0
20240402,120600,280113700,20500,20500,20500,20500,184
20240402,120500,276341700,20500,20500,20500,20500,0
20240402,120400,276341700,20500,20500,20500,20500,0
20240402,120300,276341700,20500,20500,20500,20500,0
20240402,120200,276341700,20500,20500,20500,20500,3
20240402,120100,276280200,20550,20550,20550,20550,0
20240402,120000,276280200,20550,20550,20550,20550,0
20240402,115900,276280200,20550,20550,20550,20550,0
20240402,115800,276280200,20550,20550,20550,20500,56
20240402,115700,275132000,20550,20550,20550,20550,0
20240402,115600,275132000,20550,20550,20550,20550,1
20240402,115500,275111450,20500,20500,20500,20500,1
20240402,115400,275090950,20550,20550,20550,20550,424
20240402,115300,266377750,20600,20600,20600,20600,0
20240402,115200,266377750,20600,20600,20600,20600,0
20240402,115100,266377750,20600,20600,20600,20600,0
20240402,115000,266377750,20600,20600,20600,20600,76
20240402,114900,264812150,20550,20550,20550,20550,0
20240402,114800,264812150,20550,20600,20600,20550,3
20240402,114700,264750400,20600,20600,20600,20600,280
20240402,114600,258982400,20600,20600,20600,20600,32
20240402,114500,258323200,20600,20600,20600,20600,102
20240402,114400,256222000,20600,20600,20600,20600,0
20240402,114300,256222000,20600,20600,20600,20600,0
20240402,114200,256222000,20600,20600,20600,20600,0
20240402,114100,256222000,20600,20600,20600,20600,48
20240402,114000,255233200,20600,20600,20600,20600,24
20240402,113900,254738800,20600,20600,20600,20600,0
20240402,113800,254738800,20600,20600,20600,20600,3
20240402,113700,254677000,20550,20550,20550,20550,0
20240402,113600,254677000,20550,20550,20550,20550,0
20240402,113500,254677000,20550,20550,20550,20550,0
20240402,113400,254677000,20550,20550,20550,20550,0
20240402,113300,254677000,20550,20550,20550,20550,4
20240402,113200,254594800,20550,20550,20550,20550,1
20240402,113100,254574250,20550,20550,20550,20550,0
20240402,113000,254574250,20550,20550,20550,20550,0
20240402,112900,254574250,20550,20550,20550,20550,0
20240402,112800,254574250,20550,20550,20550,20550,0
20240402,112700,254574250,20550,20550,20550,20550,30
20240402,112600,253957750,20550,20550,20550,20550,11
20240402,112500,253731700,20550,20550,20550,20550,0
20240402,112400,253731700,20550,20550,20550,20550,1
20240402,112300,253711150,20500,20500,20500,20500,0
20240402,112200,253711150,20500,20500,20500,20500,0
20240402,112100,253711150,20500,20500,20500,20500,0
20240402,112000,253711150,20500,20500,20500,20500,67
20240402,111900,252337650,20500,20500,20500,20500,2
20240402,111800,252296650,20450,20500,20500,20450,14
20240402,111700,252009700,20550,20600,20600,20550,2
20240402,111600,251968550,20650,20650,20650,20650,1
20240402,111500,251947900,20650,20650,20650,20650,0
20240402,111400,251947900,20650,20650,20650,20650,0
20240402,111300,251947900,20650,20650,20650,20650,1
20240402,111200,251927250,20650,20650,20650,20650,1
20240402,111100,251906600,20700,20700,20700,20700,0
20240402,111000,251906600,20700,20700,20700,20700,0
20240402,110900,251906600,20700,20700,20700,20700,0
20240402,110800,251906600,20700,20600,20700,20600,31
20240402,110700,251265250,20700,20600,20700,20550,700
20240402,110600,236816550,20550,20550,20550,20550,5
20240402,110500,236713800,20500,20550,20550,20500,34
20240402,110400,236015300,20550,20550,20550,20550,0
20240402,110300,236015300,20550,20550,20550,20550,4
20240402,110200,235933100,20550,20550,20550,20550,0
20240402,110100,235933100,20550,20500,20550,20450,71
20240402,110000,234477450,20450,20450,20450,20450,105
20240402,105900,232330200,20450,20450,20500,20450,558
20240402,105800,220916300,20400,20400,20400,20400,0
20240402,105700,220916300,20400,20400,20400,20400,0
20240402,105600,220916300,20400,20400,20400,20400,0
20240402,105500,220916300,20400,20400,20400,20400,0
20240402,105400,220916300,20400,20400,20400,20400,1
20240402,105300,220895900,20400,20400,20400,20400,1
20240402,105200,220875500,20400,20400,20400,20400,1
20240402,105100,220855100,20400,20400,20400,20400,1
20240402,105000,220834700,20450,20450,20450,20450,0
20240402,104900,220834700,20450,20450,20450,20450,10
20240402,104800,220630200,20400,20400,20400,20400,0
20240402,104700,220630200,20400,20400,20400,20400,0
20240402,104600,220630200,20400,20400,20400,20400,0
20240402,104500,220630200,20400,20450,20450,20400,21
20240402,104400,220200850,20450,20450,20450,20450,1
20240402,104300,220180400,20450,20450,20450,20400,36
20240402,104200,219444300,20450,20450,20450,20450,15
20240402,104100,219137550,20450,20350,20450,20350,523
20240402,104000,208468500,20350,20350,20350,20350,5
20240402,103900,208366750,20350,20350,20350,20350,30
20240402,103800,207756250,20350,20350,20350,20350,0
20240402,103700,207756250,20350,20350,20350,20350,0
20240402,103600,207756250,20350,20400,20400,20350,107
20240402,103500,205573650,20550,20550,20550,20550,0
20240402,103400,205573650,20550,20550,20550,20550,0
20240402,103300,205573650,20550,20550,20550,20550,0
20240402,103200,205573650,20550,20550,20550,20550,0
20240402,103100,205573650,20550,20550,20550,20550,0
20240402,103000,205573650,20550,20400,20600,20400,470
20240402,102900,195946350,20400,20400,20400,20350,594
20240402,102800,183831150,20450,20450,20450,20450,3
20240402,102700,183769800,20450,20450,20450,20450,0
20240402,102600,183769800,20450,20450,20450,20450,45
20240402,102500,182849550,20450,20500,20500,20400,723
20240402,102400,168064550,20450,20450,20450,20450,218
20240402,102300,163606450,20450,20450,20450,20450,0
20240402,102200,163606450,20450,20450,20450,20450,0
20240402,102100,163606450,20450,20500,20500,20450,167
20240402,102000,160183650,20500,20500,20500,20500,0
20240402,101900,160183650,20500,20500,20500,20500,0
20240402,101800,160183650,20500,20500,20500,20450,538
20240402,101700,149156450,20450,20500,20500,20450,406
20240402,101600,140835050,20500,20500,20500,20500,638
20240402,101500,127756050,20500,20500,20500,20500,0
20240402,101400,127756050,20500,20500,20500,20500,0
20240402,101300,127756050,20500,20500,20500,20500,0
20240402,101200,127756050,20500,20500,20500,20500,74
20240402,101100,126239050,20500,20550,20550,20500,169
20240402,101000,122766800,20500,20550,20550,20500,201
20240402,100900,118637050,20500,20500,20500,20500,1
20240402,100800,118616550,20550,20550,20550,20550,7
20240402,100700,118472700,20550,20550,20550,20550,5
20240402,100600,118369950,20500,20500,20500,20500,0
20240402,100500,118369950,20500,20550,20550,20500,37
20240402,100400,117609900,20550,20550,20550,20550,0
20240402,100300,117609900,20550,20550,20550,20550,61
20240402,100200,116356350,20650,20650,20650,20650,0
20240402,100100,116356350,20650,20650,20650,20650,0
20240402,100000,116356350,20650,20650,20650,20650,0
20240402,095900,116356350,20650,20650,20650,20650,2
20240402,095800,116315050,20550,20550,20550,20500,314
20240402,095700,109863550,20500,20600,20600,20500,649
20240402,095600,96515000,20650,20600,20650,20600,8
20240402,095500,96349900,20600,20600,20600,20600,1
20240402,095400,96329300,20600,20600,20600,20600,4
20240402,095300,96246900,20650,20650,20650,20650,0
20240402,095200,96246900,20650,20650,20650,20650,1
20240402,095100,96226250,20600,20600,20600,20600,0
20240402,095000,96226250,20600,20650,20650,20600,5
20240402,094900,96123200,20600,20600,20600,20600,0
20240402,094800,96123200,20600,20650,20650,20600,36
20240402,094700,95379850,20700,20700,20700,20700,1
20240402,094600,95359150,20600,20600,20600,20600,0
20240402,094500,95359150,20600,20650,20650,20600,45
20240402,094400,94430100,20600,20600,20600,20600,0
20240402,094300,94430100,20600,20600,20600,20600,110
20240402,094200,92164100,20600,20600,20600,20600,0
20240402,094100,92164100,20600,20600,20600,20600,0
20240402,094000,92164100,20600,20600,20600,20600,12
20240402,093900,91916900,20550,20550,20550,20550,0
20240402,093800,91916900,20550,20550,20550,20550,0
20240402,093700,91916900,20550,20600,20600,20550,107
20240402,093600,89713050,20550,20600,20600,20550,1145
20240402,093500,66181800,20600,20600,20600,20600,0
20240402,093400,66181800,20600,20600,20600,20600,20
20240402,093300,65769800,20600,20600,20600,20600,46
20240402,093200,64822200,20600,20600,20600,20600,2
20240402,093100,64781000,20550,20600,20600,20550,178
20240402,093000,61114900,20600,20600,20600,20600,35
20240402,092900,60393900,20600,20600,20650,20600,29
20240402,092800,59796400,20600,20600,20650,20550,337
20240402,092700,52853300,20600,20600,20600,20600,416
20240402,092600,44283700,20650,20600,20650,20600,24
20240402,092500,43789250,20600,20600,20600,20600,0
20240402,092400,43789250,20600,20600,20600,20600,12
20240402,092300,43542050,20600,20650,20650,20600,124
20240402,092200,40981600,20650,20650,20650,20650,0
20240402,092100,40981600,20650,20650,20650,20650,0
20240402,092000,40981600,20650,20650,20650,20650,0
20240402,091900,40981600,20650,20650,20650,20650,4
20240402,091800,40899000,20650,20650,20650,20650,19
20240402,091700,40506650,20650,20650,20700,20650,281
20240402,091600,34703750,20700,20700,20700,20700,10
20240402,091500,34496750,20700,20700,20700,20700,0
20240402,091400,34496750,20700,20700,20700,20700,20
20240402,091300,34082750,20750,20750,20750,20750,0
20240402,091200,34082750,20750,20750,20750,20700,29
20240402,091100,33481700,20750,20750,20750,20750,0
20240402,091000,33481700,20750,20750,20750,20750,0
20240402,090900,33481700,20750,20700,20750,20700,129
20240402,090800,30811200,20850,20800,20850,20650,438
20240402,090700,21716550,20800,20800,20850,20800,48
20240402,090600,20717150,20800,20900,20900,20800,107
20240402,090500,18487000,20900,20950,20950,20900,60
20240402,090400,17230100,21000,20950,21000,20950,15
20240402,090300,16915800,20800,20850,20850,20800,29
20240402,090200,16312250,20800,20850,20850,20750,94
20240402,090100,14354700,20750,20700,20800,20700,125
20240402,090000,11755500,20700,20950,20950,20700,562