KissMeData/285490/min/candle-20240402.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240402,203200,665909850,20100,20100,20100,20100,495
20240402,203100,665909850,20100,20100,20100,20100,0
20240402,203000,665909850,20100,20100,20100,20100,0
20240402,202900,665909850,20100,20100,20100,20100,0
20240402,202800,665909850,20100,20100,20100,20100,0
20240402,202700,665909850,20100,20100,20100,20100,0
20240402,202600,665909850,20100,20100,20100,20100,0
20240402,202500,665909850,20100,20100,20100,20100,0
20240402,202400,665909850,20100,20100,20100,20100,0
20240402,202300,665909850,20100,20100,20100,20100,0
20240402,202200,665909850,20100,20100,20100,20100,0
20240402,202100,665909850,20100,20100,20100,20100,0
20240402,202000,665909850,20100,20100,20100,20100,0
20240402,201900,665909850,20100,20100,20100,20100,0
20240402,201800,665909850,20100,20100,20100,20100,0
20240402,201700,665909850,20100,20100,20100,20100,0
20240402,201600,665909850,20100,20100,20100,20100,0
20240402,201500,665909850,20100,20100,20100,20100,0
20240402,201400,665909850,20100,20100,20100,20100,0
20240402,201300,665909850,20100,20100,20100,20100,0
20240402,201200,665909850,20100,20100,20100,20100,0
20240402,201100,665909850,20100,20100,20100,20100,0
20240402,201000,665909850,20100,20100,20100,20100,0
20240402,200900,665909850,20100,20100,20100,20100,0
20240402,200800,665909850,20100,20100,20100,20100,0
20240402,200700,665909850,20100,20100,20100,20100,0
20240402,200600,665909850,20100,20100,20100,20100,0
20240402,200500,665909850,20100,20100,20100,20100,0
20240402,200400,665909850,20100,20100,20100,20100,0
20240402,200300,665909850,20100,20100,20100,20100,0
20240402,200200,665909850,20100,20100,20100,20100,495
20240402,200100,665909850,20100,20100,20100,20100,0
20240402,200000,665909850,20100,20100,20100,20100,0
20240402,195900,665909850,20100,20100,20100,20100,0
20240402,195800,665909850,20100,20100,20100,20100,0
20240402,195700,665909850,20100,20100,20100,20100,0
20240402,195600,665909850,20100,20100,20100,20100,0
20240402,195500,665909850,20100,20100,20100,20100,0
20240402,195400,665909850,20100,20100,20100,20100,0
20240402,195300,665909850,20100,20100,20100,20100,0
20240402,195200,665909850,20100,20100,20100,20100,0
20240402,195100,665909850,20100,20100,20100,20100,0
20240402,195000,665909850,20100,20100,20100,20100,0
20240402,194900,665909850,20100,20100,20100,20100,0
20240402,194800,665909850,20100,20100,20100,20100,0
20240402,194700,665909850,20100,20100,20100,20100,0
20240402,194600,665909850,20100,20100,20100,20100,0
20240402,194500,665909850,20100,20100,20100,20100,0
20240402,194400,665909850,20100,20100,20100,20100,0
20240402,194300,665909850,20100,20100,20100,20100,0
20240402,194200,665909850,20100,20100,20100,20100,0
20240402,194100,665909850,20100,20100,20100,20100,0
20240402,194000,665909850,20100,20100,20100,20100,0
20240402,193900,665909850,20100,20100,20100,20100,0
20240402,193800,665909850,20100,20100,20100,20100,0
20240402,193700,665909850,20100,20100,20100,20100,0
20240402,193600,665909850,20100,20100,20100,20100,0
20240402,193500,665909850,20100,20100,20100,20100,0
20240402,193400,665909850,20100,20100,20100,20100,0
20240402,193300,665909850,20100,20100,20100,20100,0
20240402,193200,665909850,20100,20100,20100,20100,495
20240402,193100,665909850,20100,20100,20100,20100,0
20240402,193000,665909850,20100,20100,20100,20100,0
20240402,192900,665909850,20100,20100,20100,20100,0
20240402,192800,665909850,20100,20100,20100,20100,0
20240402,192700,665909850,20100,20100,20100,20100,0
20240402,192600,665909850,20100,20100,20100,20100,0
20240402,192500,665909850,20100,20100,20100,20100,0
20240402,192400,665909850,20100,20100,20100,20100,0
20240402,192300,665909850,20100,20100,20100,20100,0
20240402,192200,665909850,20100,20100,20100,20100,0
20240402,192100,665909850,20100,20100,20100,20100,0
20240402,192000,665909850,20100,20100,20100,20100,0
20240402,191900,665909850,20100,20100,20100,20100,0
20240402,191800,665909850,20100,20100,20100,20100,0
20240402,191700,665909850,20100,20100,20100,20100,0
20240402,191600,665909850,20100,20100,20100,20100,0
20240402,191500,665909850,20100,20100,20100,20100,0
20240402,191400,665909850,20100,20100,20100,20100,0
20240402,191300,665909850,20100,20100,20100,20100,0
20240402,191200,665909850,20100,20100,20100,20100,0
20240402,191100,665909850,20100,20100,20100,20100,0
20240402,191000,665909850,20100,20100,20100,20100,0
20240402,190900,665909850,20100,20100,20100,20100,0
20240402,190800,665909850,20100,20100,20100,20100,0
20240402,190700,665909850,20100,20100,20100,20100,0
20240402,190600,665909850,20100,20100,20100,20100,0
20240402,190500,665909850,20100,20100,20100,20100,0
20240402,190400,665909850,20100,20100,20100,20100,0
20240402,190300,665909850,20100,20100,20100,20100,0
20240402,190200,665909850,20100,20100,20100,20100,495
20240402,190100,665909850,20100,20100,20100,20100,0
20240402,190000,665909850,20100,20100,20100,20100,0
20240402,185900,665909850,20100,20100,20100,20100,0
20240402,185800,665909850,20100,20100,20100,20100,0
20240402,185700,665909850,20100,20100,20100,20100,0
20240402,185600,665909850,20100,20100,20100,20100,0
20240402,185500,665909850,20100,20100,20100,20100,0
20240402,185400,665909850,20100,20100,20100,20100,0
20240402,185300,665909850,20100,20100,20100,20100,0
20240402,185200,665909850,20100,20100,20100,20100,0
20240402,185100,665909850,20100,20100,20100,20100,0
20240402,185000,665909850,20100,20100,20100,20100,0
20240402,184900,665909850,20100,20100,20100,20100,0
20240402,184800,665909850,20100,20100,20100,20100,0
20240402,184700,665909850,20100,20100,20100,20100,0
20240402,184600,665909850,20100,20100,20100,20100,0
20240402,184500,665909850,20100,20100,20100,20100,0
20240402,184400,665909850,20100,20100,20100,20100,0
20240402,184300,665909850,20100,20100,20100,20100,0
20240402,184200,665909850,20100,20100,20100,20100,0
20240402,184100,665909850,20100,20100,20100,20100,0
20240402,184000,665909850,20100,20100,20100,20100,0
20240402,183900,665909850,20100,20100,20100,20100,0
20240402,183800,665909850,20100,20100,20100,20100,0
20240402,183700,665909850,20100,20100,20100,20100,0
20240402,183600,665909850,20100,20100,20100,20100,0
20240402,183500,665909850,20100,20100,20100,20100,0
20240402,183400,665909850,20100,20100,20100,20100,0
20240402,183300,665909850,20100,20100,20100,20100,0
20240402,183200,665909850,20100,20100,20100,20100,495
20240402,183100,665909850,20100,20100,20100,20100,0
20240402,183000,665909850,20100,20100,20100,20100,0
20240402,182900,665909850,20100,20100,20100,20100,0
20240402,182800,665909850,20100,20100,20100,20100,0
20240402,182700,665909850,20100,20100,20100,20100,0
20240402,182600,665909850,20100,20100,20100,20100,0
20240402,182500,665909850,20100,20100,20100,20100,0
20240402,182400,665909850,20100,20100,20100,20100,0
20240402,182300,665909850,20100,20100,20100,20100,0
20240402,182200,665909850,20100,20100,20100,20100,0
20240402,182100,665909850,20100,20100,20100,20100,0
20240402,182000,665909850,20100,20100,20100,20100,0
20240402,181900,665909850,20100,20100,20100,20100,0
20240402,181800,665909850,20100,20100,20100,20100,0
20240402,181700,665909850,20100,20100,20100,20100,0
20240402,181600,665909850,20100,20100,20100,20100,0
20240402,181500,665909850,20100,20100,20100,20100,0
20240402,181400,665909850,20100,20100,20100,20100,0
20240402,181300,665909850,20100,20100,20100,20100,0
20240402,181200,665909850,20100,20100,20100,20100,0
20240402,181100,665909850,20100,20100,20100,20100,0
20240402,181000,665909850,20100,20100,20100,20100,0
20240402,180900,665909850,20100,20100,20100,20100,0
20240402,180800,665909850,20100,20100,20100,20100,0
20240402,180700,665909850,20100,20100,20100,20100,0
20240402,180600,665909850,20100,20100,20100,20100,0
20240402,180500,665909850,20100,20100,20100,20100,0
20240402,180400,665909850,20100,20100,20100,20100,0
20240402,180300,665909850,20100,20100,20100,20100,0
20240402,180200,665909850,20100,20100,20100,20100,495
20240402,180100,665909850,20100,20100,20100,20100,0
20240402,180000,665909850,20100,20100,20100,20100,0
20240402,175900,665909850,20100,20100,20100,20100,0
20240402,175800,665909850,20100,20100,20100,20100,0
20240402,175700,665909850,20100,20100,20100,20100,0
20240402,175600,665909850,20100,20100,20100,20100,0
20240402,175500,665909850,20100,20100,20100,20100,0
20240402,175400,665909850,20100,20100,20100,20100,0
20240402,175300,665909850,20100,20100,20100,20100,0
20240402,175200,665909850,20100,20100,20100,20100,0
20240402,175100,665909850,20100,20100,20100,20100,0
20240402,175000,665909850,20100,20100,20100,20100,0
20240402,174900,665909850,20100,20100,20100,20100,0
20240402,174800,665909850,20100,20100,20100,20100,0
20240402,174700,665909850,20100,20100,20100,20100,0
20240402,174600,665909850,20100,20100,20100,20100,0
20240402,174500,665909850,20100,20100,20100,20100,0
20240402,174400,665909850,20100,20100,20100,20100,0
20240402,174300,665909850,20100,20100,20100,20100,0
20240402,174200,665909850,20100,20100,20100,20100,0
20240402,174100,665909850,20100,20100,20100,20100,0
20240402,174000,665909850,20100,20100,20100,20100,0
20240402,173900,665909850,20100,20100,20100,20100,0
20240402,173800,665909850,20100,20100,20100,20100,0
20240402,173700,665909850,20100,20100,20100,20100,0
20240402,173600,665909850,20100,20100,20100,20100,0
20240402,173500,665909850,20100,20100,20100,20100,0
20240402,173400,665909850,20100,20100,20100,20100,0
20240402,173300,665909850,20100,20100,20100,20100,0
20240402,173200,665909850,20100,20100,20100,20100,495
20240402,173100,665909850,20100,20100,20100,20100,0
20240402,173000,665909850,20100,20100,20100,20100,0
20240402,172900,665909850,20100,20100,20100,20100,0
20240402,172800,665909850,20100,20100,20100,20100,0
20240402,172700,665909850,20100,20100,20100,20100,0
20240402,172600,665909850,20100,20100,20100,20100,0
20240402,172500,665909850,20100,20100,20100,20100,0
20240402,172400,665909850,20100,20100,20100,20100,0
20240402,172300,665909850,20100,20100,20100,20100,0
20240402,172200,665909850,20100,20100,20100,20100,0
20240402,172100,665909850,20100,20100,20100,20100,0
20240402,172000,665909850,20100,20100,20100,20100,0
20240402,171900,665909850,20100,20100,20100,20100,0
20240402,171800,665909850,20100,20100,20100,20100,0
20240402,171700,665909850,20100,20100,20100,20100,0
20240402,171600,665909850,20100,20100,20100,20100,0
20240402,171500,665909850,20100,20100,20100,20100,0
20240402,171400,665909850,20100,20100,20100,20100,0
20240402,171300,665909850,20100,20100,20100,20100,0
20240402,171200,665909850,20100,20100,20100,20100,0
20240402,171100,665909850,20100,20100,20100,20100,0
20240402,171000,665909850,20100,20100,20100,20100,0
20240402,170900,665909850,20100,20100,20100,20100,0
20240402,170800,665909850,20100,20100,20100,20100,0
20240402,170700,665909850,20100,20100,20100,20100,0
20240402,170600,665909850,20100,20100,20100,20100,0
20240402,170500,665909850,20100,20100,20100,20100,0
20240402,170400,665909850,20100,20100,20100,20100,0
20240402,170300,665909850,20100,20100,20100,20100,0
20240402,170200,665909850,20100,20100,20100,20100,495
20240402,170100,665909850,20100,20100,20100,20100,0
20240402,170000,665909850,20100,20100,20100,20100,0
20240402,165900,665909850,20100,20100,20100,20100,0
20240402,165800,665909850,20100,20100,20100,20100,0
20240402,165700,665909850,20100,20100,20100,20100,0
20240402,165600,665909850,20100,20100,20100,20100,0
20240402,165500,665909850,20100,20100,20100,20100,0
20240402,165400,665909850,20100,20100,20100,20100,0
20240402,165300,665909850,20100,20100,20100,20100,0
20240402,165200,665909850,20100,20100,20100,20100,0
20240402,165100,665909850,20100,20100,20100,20100,0
20240402,165000,665909850,20100,20100,20100,20100,0
20240402,164900,665909850,20100,20100,20100,20100,0
20240402,164800,665909850,20100,20100,20100,20100,0
20240402,164700,665909850,20100,20100,20100,20100,0
20240402,164600,665909850,20100,20100,20100,20100,0
20240402,164500,665909850,20100,20100,20100,20100,0
20240402,164400,665909850,20100,20100,20100,20100,0
20240402,164300,665909850,20100,20100,20100,20100,0
20240402,164200,665909850,20100,20100,20100,20100,0
20240402,164100,665909850,20100,20100,20100,20100,0
20240402,164000,665909850,20100,20100,20100,20100,0
20240402,163900,665909850,20100,20100,20100,20100,0
20240402,163800,665909850,20100,20100,20100,20100,0
20240402,163700,665909850,20100,20100,20100,20100,0
20240402,163600,665909850,20100,20100,20100,20100,0
20240402,163500,665909850,20100,20100,20100,20100,0
20240402,163400,665909850,20100,20100,20100,20100,0
20240402,163300,665909850,20100,20100,20100,20100,0
20240402,163200,665909850,20100,20100,20100,20100,495
20240402,163100,665909850,20100,20100,20100,20100,0
20240402,163000,665909850,20100,20100,20100,20100,0
20240402,162900,665909850,20100,20100,20100,20100,0
20240402,162800,665909850,20100,20100,20100,20100,0
20240402,162700,665909850,20100,20100,20100,20100,0
20240402,162600,665909850,20100,20100,20100,20100,0
20240402,162500,665909850,20100,20100,20100,20100,0
20240402,162400,665909850,20100,20100,20100,20100,0
20240402,162300,665909850,20100,20100,20100,20100,0
20240402,162200,665909850,20100,20100,20100,20100,0
20240402,162100,665909850,20100,20100,20100,20100,0
20240402,162000,665909850,20100,20100,20100,20100,0
20240402,161900,665909850,20100,20100,20100,20100,0
20240402,161800,665909850,20100,20100,20100,20100,0
20240402,161700,665909850,20100,20100,20100,20100,0
20240402,161600,665909850,20100,20100,20100,20100,0
20240402,161500,665909850,20100,20100,20100,20100,0
20240402,161400,665909850,20100,20100,20100,20100,0
20240402,161300,665909850,20100,20100,20100,20100,0
20240402,161200,665909850,20100,20100,20100,20100,0
20240402,161100,665909850,20100,20100,20100,20100,0
20240402,161000,665909850,20100,20100,20100,20100,0
20240402,160900,665909850,20100,20100,20100,20100,0
20240402,160800,665909850,20100,20100,20100,20100,0
20240402,160700,665909850,20100,20100,20100,20100,0
20240402,160600,665909850,20100,20100,20100,20100,0
20240402,160500,665909850,20100,20100,20100,20100,0
20240402,160400,665909850,20100,20100,20100,20100,0
20240402,160300,665909850,20100,20100,20100,20100,0
20240402,160200,665909850,20100,20100,20100,20100,495
20240402,160100,665909850,20100,20100,20100,20100,0
20240402,160000,665909850,20100,20100,20100,20100,0
20240402,155900,665909850,20100,20100,20100,20100,0
20240402,155800,665909850,20100,20100,20100,20100,0
20240402,155700,665909850,20100,20100,20100,20100,0
20240402,155600,665909850,20100,20100,20100,20100,0
20240402,155500,665909850,20100,20100,20100,20100,0
20240402,155400,665909850,20100,20100,20100,20100,0
20240402,155300,665909850,20100,20100,20100,20100,0
20240402,155200,665909850,20100,20100,20100,20100,0
20240402,155100,665909850,20100,20100,20100,20100,0
20240402,155000,665909850,20100,20100,20100,20100,0
20240402,154900,665909850,20100,20100,20100,20100,0
20240402,154800,665909850,20100,20100,20100,20100,0
20240402,154700,665909850,20100,20100,20100,20100,0
20240402,154600,665909850,20100,20100,20100,20100,0
20240402,154500,665909850,20100,20100,20100,20100,0
20240402,154400,665909850,20100,20100,20100,20100,0
20240402,154300,665909850,20100,20100,20100,20100,0
20240402,154200,665909850,20100,20100,20100,20100,0
20240402,154100,665909850,20100,20100,20100,20100,0
20240402,154000,665909850,20100,20100,20100,20100,0
20240402,153900,665909850,20100,20100,20100,20100,0
20240402,153800,665909850,20100,20100,20100,20100,0
20240402,153700,665909850,20100,20100,20100,20100,0
20240402,153600,665909850,20100,20100,20100,20100,0
20240402,153500,665909850,20100,20100,20100,20100,0
20240402,153400,665909850,20100,20100,20100,20100,0
20240402,153300,665909850,20100,20100,20100,20100,0
20240402,153200,665909850,20100,20100,20100,20100,495
20240402,153100,665909850,20100,20100,20100,20100,0
20240402,153000,665909850,20100,20100,20100,20100,495
20240402,152900,655960350,20200,20200,20200,20200,0
20240402,152800,655960350,20200,20200,20200,20200,0
20240402,152700,655960350,20200,20200,20200,20200,0
20240402,152600,655960350,20200,20200,20200,20200,0
20240402,152500,655960350,20200,20200,20200,20200,0
20240402,152400,655960350,20200,20200,20200,20200,0
20240402,152300,655960350,20200,20200,20200,20200,0
20240402,152200,655960350,20200,20200,20200,20200,0
20240402,152100,655960350,20200,20200,20200,20200,0
20240402,152000,655960350,20200,20200,20200,20200,0
20240402,151900,655960350,20200,20100,20200,20100,207
20240402,151800,651789250,20100,20150,20150,20100,7
20240402,151700,651648350,20150,20150,20150,20100,247
20240402,151600,646682450,20200,20100,20200,20100,64
20240402,151500,645391050,20100,20100,20100,20100,1
20240402,151400,645370950,20150,20150,20150,20150,0
20240402,151300,645370950,20150,20200,20200,20150,11
20240402,151200,645149250,20150,20150,20150,20150,297
20240402,151100,639164700,20150,20150,20150,20150,0
20240402,151000,639164700,20150,20100,20150,20050,77
20240402,150900,637617350,20150,20150,20150,20150,0
20240402,150800,637617350,20150,20150,20150,20150,80
20240402,150700,636005350,20150,20150,20150,20150,0
20240402,150600,636005350,20150,20150,20150,20150,1
20240402,150500,635985200,20150,20150,20150,20150,102
20240402,150400,633929900,20100,20100,20100,20100,0
20240402,150300,633929900,20100,20100,20100,20100,0
20240402,150200,633929900,20100,20100,20150,20100,9
20240402,150100,633748950,20050,20050,20150,20050,8
20240402,150000,633588450,20100,20050,20100,20050,105
20240402,145900,631478200,20100,20050,20100,20050,33
20240402,145800,630814950,20050,20050,20100,20050,244
20240402,145700,625912750,20050,20050,20050,20050,102
20240402,145600,623867650,20050,20050,20050,20050,386
20240402,145500,616128350,20050,20050,20100,20050,237
20240402,145400,611375450,20050,20050,20050,20050,337
20240402,145300,604618600,20050,20050,20050,20050,35
20240402,145200,603916850,20050,20050,20050,20050,102
20240402,145100,601871750,20050,20050,20050,20050,35
20240402,145000,601170000,20050,20050,20050,20050,73
20240402,144900,599706350,20050,20050,20050,20050,244
20240402,144800,594814150,20050,20050,20050,20050,5
20240402,144700,594713900,20050,20050,20050,20050,59
20240402,144600,593530950,20050,20050,20050,20050,664
20240402,144500,580217750,20100,20050,20100,20050,199
20240402,144400,576227300,20050,20100,20100,20050,37
20240402,144300,575485400,20050,20100,20100,20050,39
20240402,144200,574703300,20100,20050,20100,20050,123
20240402,144100,572236450,20050,20150,20150,20050,36
20240402,144000,571514550,20050,20050,20050,20050,388
20240402,143900,563735150,20050,20050,20050,20050,27
20240402,143800,563193800,20050,20050,20050,20050,7
20240402,143700,563053450,20050,20050,20050,20050,4
20240402,143600,562973250,20050,20050,20050,20050,0
20240402,143500,562973250,20050,20050,20050,20050,2
20240402,143400,562933150,20050,20050,20050,20050,289
20240402,143300,557138700,20050,20050,20050,20050,11
20240402,143200,556918150,20050,20050,20050,20050,3
20240402,143100,556858000,20050,20050,20050,20050,2
20240402,143000,556817900,20050,20050,20050,20050,60
20240402,142900,555614900,20050,20050,20050,20050,161
20240402,142800,552386850,20050,20050,20050,20050,887
20240402,142700,534602500,20050,20050,20100,20050,73
20240402,142600,533138800,20050,20050,20050,20050,35
20240402,142500,532437050,20050,20050,20100,20050,102
20240402,142400,530390450,20050,20050,20050,20050,36
20240402,142300,529668650,20050,20050,20050,20050,42
20240402,142200,528826550,20050,20050,20050,20050,71
20240402,142100,527403000,20050,20050,20050,20050,39
20240402,142000,526621050,20050,20050,20050,20050,73
20240402,141900,525157400,20050,20050,20050,20050,35
20240402,141800,524455650,20050,20100,20100,20050,59
20240402,141700,523272650,20050,20100,20150,20050,51
20240402,141600,522249800,20050,20050,20050,20050,137
20240402,141500,519502950,20050,20050,20100,20050,66
20240402,141400,518177400,20150,20100,20150,20050,3048
20240402,141300,456955950,20100,20100,20100,20100,544
20240402,141200,446021550,20100,20100,20100,20100,72
20240402,141100,444574350,20100,20100,20100,20100,71
20240402,141000,443147250,20150,20150,20150,20150,45
20240402,140900,442240500,20150,20100,20150,20100,127
20240402,140800,439687750,20100,20100,20100,20100,72
20240402,140700,438240550,20150,20100,20150,20100,45
20240402,140600,437335500,20150,20100,20150,20100,77
20240402,140500,435787750,20150,20150,20200,20100,311
20240402,140400,429521150,20100,20150,20200,20100,859
20240402,140300,412214600,20100,20100,20100,20100,35
20240402,140200,411511100,20100,20100,20150,20100,75
20240402,140100,410003450,20100,20100,20100,20100,40
20240402,140000,409199450,20100,20100,20100,20100,36
20240402,135900,408475850,20100,20150,20150,20100,73
20240402,135800,407008500,20100,20150,20150,20100,603
20240402,135700,394859800,20150,20150,20150,20150,2190
20240402,135600,350731300,20150,20150,20150,20150,134
20240402,135500,348031200,20150,20150,20150,20150,38
20240402,135400,347265500,20150,20150,20150,20150,82
20240402,135300,345613200,20150,20150,20150,20150,110
20240402,135200,343396700,20150,20200,20200,20150,872
20240402,135100,325824200,20150,20150,20150,20150,58
20240402,135000,324655500,20200,20150,20200,20150,14
20240402,134900,324373250,20150,20200,20200,20150,72
20240402,134800,322922300,20200,20200,20200,20200,698
20240402,134700,308822700,20200,20200,20200,20200,75
20240402,134600,307307700,20200,20200,20200,20200,1
20240402,134500,307287500,20250,20250,20250,20250,0
20240402,134400,307287500,20250,20250,20250,20250,0
20240402,134300,307287500,20250,20250,20250,20250,0
20240402,134200,307287500,20250,20250,20250,20250,0
20240402,134100,307287500,20250,20250,20250,20250,5
20240402,134000,307186250,20250,20250,20250,20250,200
20240402,133900,303136250,20250,20250,20250,20250,1
20240402,133800,303116000,20200,20200,20200,20200,0
20240402,133700,303116000,20200,20250,20250,20200,906
20240402,133600,284814550,20250,20250,20250,20250,0
20240402,133500,284814550,20250,20250,20250,20250,0
20240402,133400,284814550,20250,20250,20250,20250,0
20240402,133300,284814550,20250,20250,20250,20250,0
20240402,133200,284814550,20250,20250,20250,20250,22
20240402,133100,284369050,20250,20250,20250,20250,0
20240402,133000,284369050,20250,20250,20250,20250,2
20240402,132900,284328550,20250,20250,20250,20250,1
20240402,132800,284308300,20200,20200,20200,20200,0
20240402,132700,284308300,20200,20200,20200,20200,5
20240402,132600,284207300,20250,20250,20250,20250,6
20240402,132500,284085800,20200,20300,20300,20200,6
20240402,132400,283964500,20250,20250,20250,20250,0
20240402,132300,283964500,20250,20250,20250,20250,0
20240402,132200,283964500,20250,20250,20250,20250,152
20240402,132100,280886500,20250,20250,20250,20250,0
20240402,132000,280886500,20250,20250,20250,20250,0
20240402,131900,280886500,20250,20250,20250,20250,0
20240402,131800,280886500,20250,20250,20250,20200,50
20240402,131700,279876000,20300,20300,20300,20300,1
20240402,131600,279855700,20200,20200,20200,20200,100
20240402,131500,277835700,20250,20250,20250,20250,20
20240402,131400,277430700,20250,20250,20250,20250,0
20240402,131300,277430700,20250,20250,20250,20250,0
20240402,131200,277430700,20250,20250,20250,20250,0
20240402,131100,277430700,20250,20250,20250,20250,50
20240402,131000,276418200,20300,20300,20300,20300,1
20240402,130900,276397900,20300,20300,20300,20300,0
20240402,130800,276397900,20300,20300,20300,20300,0
20240402,130700,276397900,20300,20300,20300,20300,0
20240402,130600,276397900,20300,20300,20300,20300,0
20240402,130500,276397900,20300,20300,20300,20300,0
20240402,130400,276397900,20300,20300,20300,20300,2
20240402,130300,276357300,20300,20300,20300,20300,0
20240402,130200,276357300,20300,20300,20300,20300,0
20240402,130100,276357300,20300,20300,20300,20300,0
20240402,130000,276357300,20300,20300,20300,20300,1
20240402,125900,276337000,20250,20250,20250,20250,0
20240402,125800,276337000,20250,20250,20250,20250,0
20240402,125700,276337000,20250,20250,20250,20250,11
20240402,125600,276114250,20250,20250,20250,20250,0
20240402,125500,276114250,20250,20250,20250,20250,0
20240402,125400,276114250,20250,20250,20250,20250,0
20240402,125300,276114250,20250,20250,20250,20250,1
20240402,125200,276094000,20250,20250,20250,20250,0
20240402,125100,276094000,20250,20250,20250,20250,0
20240402,125000,276094000,20250,20250,20250,20250,102
20240402,124900,274028500,20250,20200,20250,20200,103
20240402,124800,271942900,20300,20300,20300,20300,103
20240402,124700,269852000,20300,20300,20300,20300,0
20240402,124600,269852000,20300,20300,20300,20300,2
20240402,124500,269811400,20200,20200,20200,20200,0
20240402,124400,269811400,20200,20200,20200,20200,25
20240402,124300,269306400,20200,20200,20200,20200,0
20240402,124200,269306400,20200,20200,20200,20200,0
20240402,124100,269306400,20200,20200,20200,20200,0
20240402,124000,269306400,20200,20200,20200,20200,0
20240402,123900,269306400,20200,20200,20200,20200,0
20240402,123800,269306400,20200,20200,20200,20200,0
20240402,123700,269306400,20200,20200,20200,20200,0
20240402,123600,269306400,20200,20200,20200,20200,1
20240402,123500,269286200,20200,20200,20200,20200,16
20240402,123400,268963000,20250,20250,20250,20250,3
20240402,123300,268902250,20250,20250,20250,20250,0
20240402,123200,268902250,20250,20250,20250,20250,60
20240402,123100,267687250,20250,20250,20250,20250,0
20240402,123000,267687250,20250,20200,20250,20200,6
20240402,122900,267565900,20300,20300,20300,20300,0
20240402,122800,267565900,20300,20300,20300,20300,1
20240402,122700,267545600,20200,20200,20200,20200,1
20240402,122600,267525400,20300,20300,20300,20300,0
20240402,122500,267525400,20300,20300,20300,20300,0
20240402,122400,267525400,20300,20300,20300,20300,0
20240402,122300,267525400,20300,20300,20300,20300,0
20240402,122200,267525400,20300,20300,20300,20300,90
20240402,122100,265698400,20300,20300,20300,20300,0
20240402,122000,265698400,20300,20300,20300,20300,0
20240402,121900,265698400,20300,20300,20300,20300,0
20240402,121800,265698400,20300,20300,20300,20300,0
20240402,121700,265698400,20300,20300,20300,20300,3
20240402,121600,265637500,20300,20300,20300,20300,0
20240402,121500,265637500,20300,20300,20300,20300,0
20240402,121400,265637500,20300,20300,20300,20300,0
20240402,121300,265637500,20300,20300,20300,20300,0
20240402,121200,265637500,20300,20300,20300,20300,4
20240402,121100,265556300,20250,20200,20250,20200,7
20240402,121000,265414850,20200,20200,20200,20200,186
20240402,120900,261657650,20300,20300,20300,20300,1
20240402,120800,261637350,20200,20200,20200,20200,20
20240402,120700,261233350,20200,20200,20200,20200,99
20240402,120600,259233550,20300,20300,20300,20300,0
20240402,120500,259233550,20300,20300,20300,20300,0
20240402,120400,259233550,20300,20300,20300,20300,0
20240402,120300,259233550,20300,20300,20300,20300,1
20240402,120200,259213250,20200,20200,20200,20200,194
20240402,120100,255294450,20250,20250,20250,20250,6
20240402,120000,255172950,20250,20250,20250,20250,560
20240402,115900,243832950,20350,20350,20350,20350,0
20240402,115800,243832950,20350,20350,20350,20350,0
20240402,115700,243832950,20350,20350,20350,20350,0
20240402,115600,243832950,20350,20350,20350,20350,0
20240402,115500,243832950,20350,20300,20350,20300,5
20240402,115400,243731300,20350,20350,20350,20350,2
20240402,115300,243690600,20350,20350,20350,20350,1
20240402,115200,243670250,20300,20300,20300,20300,10
20240402,115100,243467250,20350,20350,20350,20350,1
20240402,115000,243446900,20250,20250,20250,20250,0
20240402,114900,243446900,20250,20250,20250,20250,0
20240402,114800,243446900,20250,20250,20250,20250,0
20240402,114700,243446900,20250,20250,20250,20250,0
20240402,114600,243446900,20250,20250,20250,20250,157
20240402,114500,240267650,20250,20250,20250,20250,0
20240402,114400,240267650,20250,20250,20250,20250,2
20240402,114300,240227150,20250,20250,20250,20250,0
20240402,114200,240227150,20250,20200,20250,20200,99
20240402,114100,238227300,20200,20250,20250,20200,487
20240402,114000,228389350,20250,20250,20250,20250,0
20240402,113900,228389350,20250,20250,20250,20250,0
20240402,113800,228389350,20250,20250,20250,20250,0
20240402,113700,228389350,20250,20250,20250,20250,0
20240402,113600,228389350,20250,20250,20250,20250,103
20240402,113500,226303600,20200,20200,20200,20200,0
20240402,113400,226303600,20200,20200,20200,20200,150
20240402,113300,223273600,20250,20250,20250,20250,1
20240402,113200,223253350,20250,20200,20250,20200,6
20240402,113100,223132100,20250,20250,20250,20250,4
20240402,113000,223051100,20250,20250,20250,20250,0
20240402,112900,223051100,20250,20250,20250,20250,1
20240402,112800,223030850,20250,20250,20250,20250,30
20240402,112700,222423350,20250,20250,20250,20250,1
20240402,112600,222403100,20250,20250,20250,20200,528
20240402,112500,211712450,20250,20250,20250,20250,0
20240402,112400,211712450,20250,20250,20250,20250,0
20240402,112300,211712450,20250,20250,20250,20250,20
20240402,112200,211307450,20250,20250,20250,20250,0
20240402,112100,211307450,20250,20250,20250,20250,1
20240402,112000,211287200,20250,20250,20250,20250,5
20240402,111900,211185950,20250,20250,20250,20250,1
20240402,111800,211165700,20200,20200,20200,20200,490
20240402,111700,201267700,20200,20250,20250,20200,349
20240402,111600,194217850,20250,20250,20250,20250,0
20240402,111500,194217850,20250,20250,20250,20250,6
20240402,111400,194096350,20250,20250,20250,20250,305
20240402,111300,187920100,20250,20250,20250,20250,1
20240402,111200,187899850,20250,20250,20250,20250,0
20240402,111100,187899850,20250,20250,20250,20250,8
20240402,111000,187737850,20250,20250,20250,20250,1
20240402,110900,187717600,20250,20250,20250,20250,1
20240402,110800,187697350,20250,20250,20250,20250,8
20240402,110700,187535350,20250,20250,20250,20250,0
20240402,110600,187535350,20250,20250,20250,20250,5
20240402,110500,187434100,20250,20250,20250,20250,1
20240402,110400,187413850,20250,20300,20300,20250,376
20240402,110300,179799800,20350,20250,20350,20250,6
20240402,110200,179678200,20350,20350,20350,20350,0
20240402,110100,179678200,20350,20350,20350,20350,3
20240402,110000,179617150,20250,20250,20250,20250,100
20240402,105900,177592150,20300,20300,20300,20300,30
20240402,105800,176983150,20300,20350,20350,20300,85
20240402,105700,175253500,20300,20300,20300,20300,1
20240402,105600,175233200,20300,20300,20300,20300,2
20240402,105500,175192600,20300,20300,20300,20300,8
20240402,105400,175030200,20350,20300,20350,20300,3
20240402,105300,174969250,20300,20300,20300,20300,19
20240402,105200,174583550,20300,20300,20300,20300,6
20240402,105100,174461750,20300,20300,20300,20250,86
20240402,105000,172719850,20350,20300,20350,20300,10
20240402,104900,172516800,20300,20350,20350,20300,96
20240402,104800,170567950,20350,20450,20450,20300,584
20240402,104700,158712450,20350,20350,20350,20350,12
20240402,104600,158468250,20450,20450,20450,20450,262
20240402,104500,153110350,20450,20450,20450,20450,1
20240402,104400,153089900,20350,20350,20350,20350,0
20240402,104300,153089900,20350,20350,20350,20350,20
20240402,104200,152682900,20450,20450,20450,20450,1
20240402,104100,152662450,20350,20350,20350,20350,50
20240402,104000,151644950,20350,20350,20350,20350,0
20240402,103900,151644950,20350,20350,20350,20350,0
20240402,103800,151644950,20350,20350,20350,20350,0
20240402,103700,151644950,20350,20350,20350,20350,271
20240402,103600,146130100,20450,20450,20450,20450,0
20240402,103500,146130100,20450,20300,20450,20300,17
20240402,103400,145782600,20350,20350,20350,20350,0
20240402,103300,145782600,20350,20350,20350,20350,0
20240402,103200,145782600,20350,20350,20350,20350,895
20240402,103100,127569350,20350,20350,20350,20350,0
20240402,103000,127569350,20350,20350,20350,20350,0
20240402,102900,127569350,20350,20350,20350,20350,0
20240402,102800,127569350,20350,20350,20350,20350,50
20240402,102700,126551850,20350,20350,20350,20350,0
20240402,102600,126551850,20350,20350,20350,20350,25
20240402,102500,126043100,20450,20450,20450,20450,3
20240402,102400,125981750,20400,20400,20400,20400,0
20240402,102300,125981750,20400,20400,20400,20400,0
20240402,102200,125981750,20400,20400,20400,20400,0
20240402,102100,125981750,20400,20400,20400,20400,34
20240402,102000,125288150,20400,20400,20400,20400,0
20240402,101900,125288150,20400,20400,20400,20400,1
20240402,101800,125267750,20400,20500,20500,20400,71
20240402,101700,123819250,20400,20400,20400,20400,0
20240402,101600,123819250,20400,20400,20400,20400,518
20240402,101500,113252050,20450,20450,20450,20450,0
20240402,101400,113252050,20450,20450,20450,20450,0
20240402,101300,113252050,20450,20450,20450,20450,0
20240402,101200,113252050,20450,20450,20450,20450,0
20240402,101100,113252050,20450,20450,20450,20450,101
20240402,101000,111186600,20400,20400,20400,20400,292
20240402,100900,105229800,20400,20450,20450,20400,2
20240402,100800,105188950,20400,20450,20450,20400,4
20240402,100700,105107300,20450,20450,20450,20450,2
20240402,100600,105066400,20450,20450,20450,20450,0
20240402,100500,105066400,20450,20450,20450,20450,184
20240402,100400,101303600,20550,20550,20550,20550,0
20240402,100300,101303600,20550,20550,20550,20550,10
20240402,100200,101098100,20550,20550,20550,20550,1
20240402,100100,101077550,20450,20450,20450,20450,0
20240402,100000,101077550,20450,20450,20450,20450,29
20240402,095900,100484500,20550,20550,20550,20550,16
20240402,095800,100155700,20550,20550,20550,20550,4
20240402,095700,100073500,20500,20500,20500,20500,122
20240402,095600,97572500,20550,20550,20550,20550,70
20240402,095500,96134000,20550,20550,20550,20550,0
20240402,095400,96134000,20550,20550,20550,20550,5
20240402,095300,96031250,20500,20500,20500,20500,0
20240402,095200,96031250,20500,20500,20500,20500,1
20240402,095100,96010750,20550,20500,20550,20500,501
20240402,095000,85740200,20550,20550,20550,20550,0
20240402,094900,85740200,20550,20550,20550,20450,510
20240402,094800,75260550,20550,20450,20550,20450,3
20240402,094700,75199100,20450,20450,20450,20450,49
20240402,094600,74197050,20450,20450,20450,20450,50
20240402,094500,73174550,20450,20450,20450,20450,14
20240402,094400,72888250,20450,20450,20450,20450,36
20240402,094300,72152050,20450,20450,20450,20450,50
20240402,094200,71129550,20450,20450,20450,20450,279
20240402,094100,65424000,20450,20450,20450,20450,0
20240402,094000,65424000,20450,20450,20450,20450,129
20240402,093900,62785950,20500,20500,20500,20500,0
20240402,093800,62785950,20500,20500,20500,20500,0
20240402,093700,62785950,20500,20500,20500,20500,0
20240402,093600,62785950,20500,20500,20500,20500,50
20240402,093500,61760950,20500,20550,20550,20500,11
20240402,093400,61535350,20500,20500,20500,20500,0
20240402,093300,61535350,20500,20500,20500,20500,0
20240402,093200,61535350,20500,20500,20500,20500,13
20240402,093100,61268850,20450,20450,20450,20450,0
20240402,093000,61268850,20450,20450,20450,20450,0
20240402,092900,61268850,20450,20450,20450,20450,0
20240402,092800,61268850,20450,20500,20500,20450,496
20240402,092700,51106050,20550,20550,20550,20550,0
20240402,092600,51106050,20550,20550,20550,20550,1
20240402,092500,51085500,20550,20550,20550,20550,0
20240402,092400,51085500,20550,20550,20550,20550,297
20240402,092300,44982150,20550,20550,20550,20550,0
20240402,092200,44982150,20550,20550,20550,20550,69
20240402,092100,43564200,20550,20550,20550,20550,0
20240402,092000,43564200,20550,20550,20550,20550,0
20240402,091900,43564200,20550,20550,20550,20550,0
20240402,091800,43564200,20550,20550,20550,20550,1
20240402,091700,43543650,20450,20450,20450,20450,200
20240402,091600,39453650,20450,20500,20500,20450,100
20240402,091500,37406450,20550,20500,20550,20500,801
20240402,091400,20970900,20500,20550,20550,20500,257
20240402,091300,15692500,20600,20600,20600,20600,0
20240402,091200,15692500,20600,20600,20600,20600,1
20240402,091100,15671900,20650,20650,20650,20650,0
20240402,091000,15671900,20650,20650,20650,20650,1
20240402,090900,15651250,20550,20550,20550,20550,125
20240402,090800,13082500,20550,20600,20650,20550,170
20240402,090700,9581550,20650,20650,20650,20650,25
20240402,090600,9065300,20650,20650,20650,20650,0
20240402,090500,9065300,20650,20750,20800,20650,129
20240402,090400,6384550,20800,20800,20800,20800,5
20240402,090300,6280550,20800,20900,20900,20800,216
20240402,090200,1786650,20950,20950,20950,20950,8
20240402,090100,1619050,20800,20750,20800,20750,18
20240402,090000,1245050,20750,20750,20750,20750,59