KissMeData/036670/min/candle-20240401.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240401,191100,135603830,7590,7590,7590,7590,224
20240401,191000,135603830,7590,7590,7590,7590,0
20240401,190900,135603830,7590,7590,7590,7590,0
20240401,190800,135603830,7590,7590,7590,7590,0
20240401,190700,135603830,7590,7590,7590,7590,0
20240401,190600,135603830,7590,7590,7590,7590,0
20240401,190500,135603830,7590,7590,7590,7590,0
20240401,190400,135603830,7590,7590,7590,7590,0
20240401,190300,135603830,7590,7590,7590,7590,0
20240401,190200,135603830,7590,7590,7590,7590,0
20240401,190100,135603830,7590,7590,7590,7590,0
20240401,190000,135603830,7590,7590,7590,7590,0
20240401,185900,135603830,7590,7590,7590,7590,0
20240401,185800,135603830,7590,7590,7590,7590,0
20240401,185700,135603830,7590,7590,7590,7590,0
20240401,185600,135603830,7590,7590,7590,7590,0
20240401,185500,135603830,7590,7590,7590,7590,0
20240401,185400,135603830,7590,7590,7590,7590,0
20240401,185300,135603830,7590,7590,7590,7590,0
20240401,185200,135603830,7590,7590,7590,7590,0
20240401,185100,135603830,7590,7590,7590,7590,0
20240401,185000,135603830,7590,7590,7590,7590,0
20240401,184900,135603830,7590,7590,7590,7590,0
20240401,184800,135603830,7590,7590,7590,7590,0
20240401,184700,135603830,7590,7590,7590,7590,0
20240401,184600,135603830,7590,7590,7590,7590,0
20240401,184500,135603830,7590,7590,7590,7590,0
20240401,184400,135603830,7590,7590,7590,7590,0
20240401,184300,135603830,7590,7590,7590,7590,0
20240401,184200,135603830,7590,7590,7590,7590,0
20240401,184100,135603830,7590,7590,7590,7590,224
20240401,184000,135603830,7590,7590,7590,7590,0
20240401,183900,135603830,7590,7590,7590,7590,0
20240401,183800,135603830,7590,7590,7590,7590,0
20240401,183700,135603830,7590,7590,7590,7590,0
20240401,183600,135603830,7590,7590,7590,7590,0
20240401,183500,135603830,7590,7590,7590,7590,0
20240401,183400,135603830,7590,7590,7590,7590,0
20240401,183300,135603830,7590,7590,7590,7590,0
20240401,183200,135603830,7590,7590,7590,7590,0
20240401,183100,135603830,7590,7590,7590,7590,0
20240401,183000,135603830,7590,7590,7590,7590,0
20240401,182900,135603830,7590,7590,7590,7590,0
20240401,182800,135603830,7590,7590,7590,7590,0
20240401,182700,135603830,7590,7590,7590,7590,0
20240401,182600,135603830,7590,7590,7590,7590,0
20240401,182500,135603830,7590,7590,7590,7590,0
20240401,182400,135603830,7590,7590,7590,7590,0
20240401,182300,135603830,7590,7590,7590,7590,0
20240401,182200,135603830,7590,7590,7590,7590,0
20240401,182100,135603830,7590,7590,7590,7590,0
20240401,182000,135603830,7590,7590,7590,7590,0
20240401,181900,135603830,7590,7590,7590,7590,0
20240401,181800,135603830,7590,7590,7590,7590,0
20240401,181700,135603830,7590,7590,7590,7590,0
20240401,181600,135603830,7590,7590,7590,7590,0
20240401,181500,135603830,7590,7590,7590,7590,0
20240401,181400,135603830,7590,7590,7590,7590,0
20240401,181300,135603830,7590,7590,7590,7590,0
20240401,181200,135603830,7590,7590,7590,7590,0
20240401,181100,135603830,7590,7590,7590,7590,224
20240401,181000,135603830,7590,7590,7590,7590,0
20240401,180900,135603830,7590,7590,7590,7590,0
20240401,180800,135603830,7590,7590,7590,7590,0
20240401,180700,135603830,7590,7590,7590,7590,0
20240401,180600,135603830,7590,7590,7590,7590,0
20240401,180500,135603830,7590,7590,7590,7590,0
20240401,180400,135603830,7590,7590,7590,7590,0
20240401,180300,135603830,7590,7590,7590,7590,0
20240401,180200,135603830,7590,7590,7590,7590,0
20240401,180100,135603830,7590,7590,7590,7590,0
20240401,180000,135603830,7590,7590,7590,7590,0
20240401,175900,135603830,7590,7590,7590,7590,0
20240401,175800,135603830,7590,7590,7590,7590,0
20240401,175700,135603830,7590,7590,7590,7590,0
20240401,175600,135603830,7590,7590,7590,7590,0
20240401,175500,135603830,7590,7590,7590,7590,0
20240401,175400,135603830,7590,7590,7590,7590,0
20240401,175300,135603830,7590,7590,7590,7590,0
20240401,175200,135603830,7590,7590,7590,7590,0
20240401,175100,135603830,7590,7590,7590,7590,0
20240401,175000,135603830,7590,7590,7590,7590,0
20240401,174900,135603830,7590,7590,7590,7590,0
20240401,174800,135603830,7590,7590,7590,7590,0
20240401,174700,135603830,7590,7590,7590,7590,0
20240401,174600,135603830,7590,7590,7590,7590,0
20240401,174500,135603830,7590,7590,7590,7590,0
20240401,174400,135603830,7590,7590,7590,7590,0
20240401,174300,135603830,7590,7590,7590,7590,0
20240401,174200,135603830,7590,7590,7590,7590,0
20240401,174100,135603830,7590,7590,7590,7590,224
20240401,174000,135603830,7590,7590,7590,7590,0
20240401,173900,135603830,7590,7590,7590,7590,0
20240401,173800,135603830,7590,7590,7590,7590,0
20240401,173700,135603830,7590,7590,7590,7590,0
20240401,173600,135603830,7590,7590,7590,7590,0
20240401,173500,135603830,7590,7590,7590,7590,0
20240401,173400,135603830,7590,7590,7590,7590,0
20240401,173300,135603830,7590,7590,7590,7590,0
20240401,173200,135603830,7590,7590,7590,7590,0
20240401,173100,135603830,7590,7590,7590,7590,0
20240401,173000,135603830,7590,7590,7590,7590,0
20240401,172900,135603830,7590,7590,7590,7590,0
20240401,172800,135603830,7590,7590,7590,7590,0
20240401,172700,135603830,7590,7590,7590,7590,0
20240401,172600,135603830,7590,7590,7590,7590,0
20240401,172500,135603830,7590,7590,7590,7590,0
20240401,172400,135603830,7590,7590,7590,7590,0
20240401,172300,135603830,7590,7590,7590,7590,0
20240401,172200,135603830,7590,7590,7590,7590,0
20240401,172100,135603830,7590,7590,7590,7590,0
20240401,172000,135603830,7590,7590,7590,7590,0
20240401,171900,135603830,7590,7590,7590,7590,0
20240401,171800,135603830,7590,7590,7590,7590,0
20240401,171700,135603830,7590,7590,7590,7590,0
20240401,171600,135603830,7590,7590,7590,7590,0
20240401,171500,135603830,7590,7590,7590,7590,0
20240401,171400,135603830,7590,7590,7590,7590,0
20240401,171300,135603830,7590,7590,7590,7590,0
20240401,171200,135603830,7590,7590,7590,7590,0
20240401,171100,135603830,7590,7590,7590,7590,224
20240401,171000,135603830,7590,7590,7590,7590,0
20240401,170900,135603830,7590,7590,7590,7590,0
20240401,170800,135603830,7590,7590,7590,7590,0
20240401,170700,135603830,7590,7590,7590,7590,0
20240401,170600,135603830,7590,7590,7590,7590,0
20240401,170500,135603830,7590,7590,7590,7590,0
20240401,170400,135603830,7590,7590,7590,7590,0
20240401,170300,135603830,7590,7590,7590,7590,0
20240401,170200,135603830,7590,7590,7590,7590,0
20240401,170100,135603830,7590,7590,7590,7590,0
20240401,170000,135603830,7590,7590,7590,7590,0
20240401,165900,135603830,7590,7590,7590,7590,0
20240401,165800,135603830,7590,7590,7590,7590,0
20240401,165700,135603830,7590,7590,7590,7590,0
20240401,165600,135603830,7590,7590,7590,7590,0
20240401,165500,135603830,7590,7590,7590,7590,0
20240401,165400,135603830,7590,7590,7590,7590,0
20240401,165300,135603830,7590,7590,7590,7590,0
20240401,165200,135603830,7590,7590,7590,7590,0
20240401,165100,135603830,7590,7590,7590,7590,0
20240401,165000,135603830,7590,7590,7590,7590,0
20240401,164900,135603830,7590,7590,7590,7590,0
20240401,164800,135603830,7590,7590,7590,7590,0
20240401,164700,135603830,7590,7590,7590,7590,0
20240401,164600,135603830,7590,7590,7590,7590,0
20240401,164500,135603830,7590,7590,7590,7590,0
20240401,164400,135603830,7590,7590,7590,7590,0
20240401,164300,135603830,7590,7590,7590,7590,0
20240401,164200,135603830,7590,7590,7590,7590,0
20240401,164100,135603830,7590,7590,7590,7590,224
20240401,164000,135603830,7590,7590,7590,7590,0
20240401,163900,135603830,7590,7590,7590,7590,0
20240401,163800,135603830,7590,7590,7590,7590,0
20240401,163700,135603830,7590,7590,7590,7590,0
20240401,163600,135603830,7590,7590,7590,7590,0
20240401,163500,135603830,7590,7590,7590,7590,0
20240401,163400,135603830,7590,7590,7590,7590,0
20240401,163300,135603830,7590,7590,7590,7590,0
20240401,163200,135603830,7590,7590,7590,7590,0
20240401,163100,135603830,7590,7590,7590,7590,0
20240401,163000,135603830,7590,7590,7590,7590,0
20240401,162900,135603830,7590,7590,7590,7590,0
20240401,162800,135603830,7590,7590,7590,7590,0
20240401,162700,135603830,7590,7590,7590,7590,0
20240401,162600,135603830,7590,7590,7590,7590,0
20240401,162500,135603830,7590,7590,7590,7590,0
20240401,162400,135603830,7590,7590,7590,7590,0
20240401,162300,135603830,7590,7590,7590,7590,0
20240401,162200,135603830,7590,7590,7590,7590,0
20240401,162100,135603830,7590,7590,7590,7590,0
20240401,162000,135603830,7590,7590,7590,7590,0
20240401,161900,135603830,7590,7590,7590,7590,0
20240401,161800,135603830,7590,7590,7590,7590,0
20240401,161700,135603830,7590,7590,7590,7590,0
20240401,161600,135603830,7590,7590,7590,7590,0
20240401,161500,135603830,7590,7590,7590,7590,0
20240401,161400,135603830,7590,7590,7590,7590,0
20240401,161300,135603830,7590,7590,7590,7590,0
20240401,161200,135603830,7590,7590,7590,7590,0
20240401,161100,135603830,7590,7590,7590,7590,224
20240401,161000,135603830,7590,7590,7590,7590,0
20240401,160900,135603830,7590,7590,7590,7590,0
20240401,160800,135603830,7590,7590,7590,7590,0
20240401,160700,135603830,7590,7590,7590,7590,0
20240401,160600,135603830,7590,7590,7590,7590,0
20240401,160500,135603830,7590,7590,7590,7590,0
20240401,160400,135603830,7590,7590,7590,7590,0
20240401,160300,135603830,7590,7590,7590,7590,0
20240401,160200,135603830,7590,7590,7590,7590,0
20240401,160100,135603830,7590,7590,7590,7590,0
20240401,160000,135603830,7590,7590,7590,7590,0
20240401,155900,135603830,7590,7590,7590,7590,0
20240401,155800,135603830,7590,7590,7590,7590,0
20240401,155700,135603830,7590,7590,7590,7590,0
20240401,155600,135603830,7590,7590,7590,7590,0
20240401,155500,135603830,7590,7590,7590,7590,0
20240401,155400,135603830,7590,7590,7590,7590,0
20240401,155300,135603830,7590,7590,7590,7590,0
20240401,155200,135603830,7590,7590,7590,7590,0
20240401,155100,135603830,7590,7590,7590,7590,0
20240401,155000,135603830,7590,7590,7590,7590,0
20240401,154900,135603830,7590,7590,7590,7590,0
20240401,154800,135603830,7590,7590,7590,7590,0
20240401,154700,135603830,7590,7590,7590,7590,0
20240401,154600,135603830,7590,7590,7590,7590,0
20240401,154500,135603830,7590,7590,7590,7590,0
20240401,154400,135603830,7590,7590,7590,7590,0
20240401,154300,135603830,7590,7590,7590,7590,0
20240401,154200,135603830,7590,7590,7590,7590,0
20240401,154100,135603830,7590,7590,7590,7590,224
20240401,154000,135603830,7590,7590,7590,7590,0
20240401,153900,135603830,7590,7590,7590,7590,0
20240401,153800,135603830,7590,7590,7590,7590,0
20240401,153700,135603830,7590,7590,7590,7590,0
20240401,153600,135603830,7590,7590,7590,7590,0
20240401,153500,135603830,7590,7590,7590,7590,0
20240401,153400,135603830,7590,7590,7590,7590,0
20240401,153300,135603830,7590,7590,7590,7590,0
20240401,153200,135603830,7590,7590,7590,7590,0
20240401,153100,135603830,7590,7590,7590,7590,0
20240401,153000,135603830,7590,7590,7590,7590,224
20240401,152900,133903670,7580,7580,7580,7580,0
20240401,152800,133903670,7580,7580,7580,7580,0
20240401,152700,133903670,7580,7580,7580,7580,0
20240401,152600,133903670,7580,7580,7580,7580,0
20240401,152500,133903670,7580,7580,7580,7580,0
20240401,152400,133903670,7580,7580,7580,7580,0
20240401,152300,133903670,7580,7580,7580,7580,0
20240401,152200,133903670,7580,7580,7580,7580,0
20240401,152100,133903670,7580,7580,7580,7580,0
20240401,152000,133903670,7580,7580,7580,7580,0
20240401,151900,133903670,7580,7580,7580,7580,13
20240401,151800,133805130,7580,7580,7580,7580,0
20240401,151700,133805130,7580,7580,7580,7580,0
20240401,151600,133805130,7580,7580,7580,7580,10
20240401,151500,133729330,7530,7530,7530,7530,0
20240401,151400,133729330,7530,7530,7530,7530,0
20240401,151300,133729330,7530,7530,7530,7530,0
20240401,151200,133729330,7530,7530,7530,7530,0
20240401,151100,133729330,7530,7530,7530,7530,0
20240401,151000,133729330,7530,7550,7550,7530,24
20240401,150900,133548590,7580,7580,7580,7580,20
20240401,150800,133396990,7520,7520,7520,7520,0
20240401,150700,133396990,7520,7520,7520,7520,0
20240401,150600,133396990,7520,7520,7520,7520,0
20240401,150500,133396990,7520,7520,7520,7520,0
20240401,150400,133396990,7520,7520,7520,7520,0
20240401,150300,133396990,7520,7520,7520,7520,0
20240401,150200,133396990,7520,7520,7520,7520,0
20240401,150100,133396990,7520,7520,7520,7520,0
20240401,150000,133396990,7520,7520,7520,7520,0
20240401,145900,133396990,7520,7520,7520,7520,0
20240401,145800,133396990,7520,7530,7530,7520,120
20240401,145700,132493760,7530,7550,7550,7530,69
20240401,145600,131973230,7540,7540,7540,7540,0
20240401,145500,131973230,7540,7540,7540,7540,0
20240401,145400,131973230,7540,7540,7540,7540,0
20240401,145300,131973230,7540,7540,7540,7540,0
20240401,145200,131973230,7540,7540,7540,7540,0
20240401,145100,131973230,7540,7540,7540,7540,160
20240401,145000,130766830,7570,7570,7570,7570,0
20240401,144900,130766830,7570,7570,7570,7570,0
20240401,144800,130766830,7570,7570,7570,7570,0
20240401,144700,130766830,7570,7570,7570,7570,0
20240401,144600,130766830,7570,7570,7570,7570,0
20240401,144500,130766830,7570,7570,7570,7570,0
20240401,144400,130766830,7570,7570,7570,7570,6
20240401,144300,130721410,7580,7580,7580,7580,0
20240401,144200,130721410,7580,7580,7580,7580,0
20240401,144100,130721410,7580,7580,7580,7580,0
20240401,144000,130721410,7580,7580,7580,7580,0
20240401,143900,130721410,7580,7580,7580,7580,0
20240401,143800,130721410,7580,7580,7580,7580,10
20240401,143700,130645610,7570,7570,7570,7570,0
20240401,143600,130645610,7570,7570,7570,7570,4
20240401,143500,130615330,7510,7510,7510,7510,0
20240401,143400,130615330,7510,7510,7510,7510,0
20240401,143300,130615330,7510,7510,7510,7510,0
20240401,143200,130615330,7510,7570,7570,7510,466
20240401,143100,127104780,7590,7590,7590,7590,0
20240401,143000,127104780,7590,7590,7590,7590,0
20240401,142900,127104780,7590,7590,7590,7590,0
20240401,142800,127104780,7590,7590,7590,7590,0
20240401,142700,127104780,7590,7590,7590,7590,0
20240401,142600,127104780,7590,7590,7590,7590,0
20240401,142500,127104780,7590,7590,7590,7590,0
20240401,142400,127104780,7590,7590,7590,7590,50
20240401,142300,126725280,7590,7580,7590,7580,100
20240401,142200,125966780,7590,7590,7590,7590,0
20240401,142100,125966780,7590,7590,7590,7590,20
20240401,142000,125814980,7590,7590,7590,7590,0
20240401,141900,125814980,7590,7590,7590,7590,81
20240401,141800,125200190,7590,7590,7590,7590,0
20240401,141700,125200190,7590,7590,7590,7590,100
20240401,141600,124441190,7600,7600,7600,7600,20
20240401,141500,124289190,7580,7590,7590,7580,252
20240401,141400,122378800,7590,7590,7590,7590,50
20240401,141300,121999300,7590,7590,7590,7590,0
20240401,141200,121999300,7590,7590,7590,7590,678
20240401,141100,116853280,7600,7600,7600,7600,50
20240401,141000,116473280,7600,7600,7600,7600,500
20240401,140900,112673280,7600,7600,7600,7600,500
20240401,140800,108873280,7600,7600,7600,7600,0
20240401,140700,108873280,7600,7600,7600,7600,0
20240401,140600,108873280,7600,7600,7600,7600,300
20240401,140500,106593280,7600,7600,7600,7600,0
20240401,140400,106593280,7600,7600,7600,7600,50
20240401,140300,106213280,7600,7600,7600,7600,0
20240401,140200,106213280,7600,7590,7600,7590,184
20240401,140100,104816120,7580,7580,7580,7580,3
20240401,140000,104793380,7580,7570,7580,7570,571
20240401,135900,100470500,7550,7550,7550,7550,0
20240401,135800,100470500,7550,7550,7550,7550,0
20240401,135700,100470500,7550,7550,7550,7550,12
20240401,135600,100379900,7570,7570,7570,7570,0
20240401,135500,100379900,7570,7570,7570,7570,0
20240401,135400,100379900,7570,7570,7570,7570,20
20240401,135300,100228500,7540,7540,7540,7540,5
20240401,135200,100190800,7570,7570,7570,7570,0
20240401,135100,100190800,7570,7570,7570,7570,0
20240401,135000,100190800,7570,7570,7570,7570,0
20240401,134900,100190800,7570,7570,7570,7570,10
20240401,134800,100115100,7570,7570,7570,7570,1
20240401,134700,100107530,7570,7570,7570,7570,0
20240401,134600,100107530,7570,7570,7570,7570,0
20240401,134500,100107530,7570,7570,7570,7570,0
20240401,134400,100107530,7570,7570,7570,7570,40
20240401,134300,99804730,7550,7550,7550,7550,187
20240401,134200,98392880,7560,7560,7560,7560,0
20240401,134100,98392880,7560,7560,7560,7560,0
20240401,134000,98392880,7560,7560,7560,7560,14
20240401,133900,98287040,7560,7560,7560,7560,0
20240401,133800,98287040,7560,7550,7560,7550,235
20240401,133700,96512760,7550,7550,7550,7550,0
20240401,133600,96512760,7550,7550,7550,7550,0
20240401,133500,96512760,7550,7550,7550,7550,0
20240401,133400,96512760,7550,7550,7550,7550,0
20240401,133300,96512760,7550,7550,7550,7550,1
20240401,133200,96505210,7550,7550,7550,7550,0
20240401,133100,96505210,7550,7550,7550,7550,0
20240401,133000,96505210,7550,7550,7550,7550,300
20240401,132900,94240210,7550,7550,7550,7550,0
20240401,132800,94240210,7550,7550,7550,7550,0
20240401,132700,94240210,7550,7550,7550,7550,0
20240401,132600,94240210,7550,7550,7550,7550,20
20240401,132500,94089210,7550,7550,7550,7550,10
20240401,132400,94013710,7550,7550,7550,7550,0
20240401,132300,94013710,7550,7550,7550,7550,0
20240401,132200,94013710,7550,7550,7550,7550,20
20240401,132100,93862710,7550,7550,7550,7550,0
20240401,132000,93862710,7550,7550,7550,7550,0
20240401,131900,93862710,7550,7550,7550,7550,0
20240401,131800,93862710,7550,7550,7550,7550,0
20240401,131700,93862710,7550,7550,7550,7550,10
20240401,131600,93787210,7550,7550,7550,7550,2
20240401,131500,93772110,7550,7550,7550,7550,0
20240401,131400,93772110,7550,7550,7550,7550,0
20240401,131300,93772110,7550,7550,7550,7550,0
20240401,131200,93772110,7550,7550,7550,7550,0
20240401,131100,93772110,7550,7550,7550,7550,0
20240401,131000,93772110,7550,7550,7550,7550,0
20240401,130900,93772110,7550,7550,7550,7550,0
20240401,130800,93772110,7550,7550,7550,7550,50
20240401,130700,93394610,7530,7530,7530,7530,0
20240401,130600,93394610,7530,7530,7530,7530,0
20240401,130500,93394610,7530,7530,7530,7530,0
20240401,130400,93394610,7530,7530,7530,7530,0
20240401,130300,93394610,7530,7530,7530,7530,53
20240401,130200,92995520,7530,7530,7530,7530,30
20240401,130100,92769620,7550,7550,7550,7550,0
20240401,130000,92769620,7550,7550,7550,7550,0
20240401,125900,92769620,7550,7550,7550,7550,0
20240401,125800,92769620,7550,7550,7550,7550,0
20240401,125700,92769620,7550,7550,7550,7550,1
20240401,125600,92762070,7550,7550,7550,7550,0
20240401,125500,92762070,7550,7550,7550,7550,0
20240401,125400,92762070,7550,7550,7550,7550,0
20240401,125300,92762070,7550,7550,7550,7550,0
20240401,125200,92762070,7550,7550,7550,7550,5
20240401,125100,92724320,7550,7550,7550,7550,0
20240401,125000,92724320,7550,7550,7550,7550,0
20240401,124900,92724320,7550,7550,7550,7550,0
20240401,124800,92724320,7550,7550,7550,7550,5
20240401,124700,92686570,7550,7550,7550,7550,7
20240401,124600,92633720,7490,7490,7490,7490,0
20240401,124500,92633720,7490,7490,7490,7490,0
20240401,124400,92633720,7490,7520,7520,7490,2000
20240401,124300,77643560,7520,7520,7520,7520,0
20240401,124200,77643560,7520,7520,7520,7520,0
20240401,124100,77643560,7520,7520,7520,7520,0
20240401,124000,77643560,7520,7520,7520,7520,0
20240401,123900,77643560,7520,7520,7520,7520,0
20240401,123800,77643560,7520,7520,7520,7520,0
20240401,123700,77643560,7520,7520,7520,7520,0
20240401,123600,77643560,7520,7520,7520,7520,0
20240401,123500,77643560,7520,7520,7520,7520,0
20240401,123400,77643560,7520,7520,7520,7520,0
20240401,123300,77643560,7520,7520,7520,7520,0
20240401,123200,77643560,7520,7520,7520,7520,0
20240401,123100,77643560,7520,7520,7520,7520,70
20240401,123000,77117160,7530,7530,7530,7530,0
20240401,122900,77117160,7530,7530,7530,7530,20
20240401,122800,76966560,7530,7530,7530,7530,2
20240401,122700,76951500,7530,7530,7530,7530,0
20240401,122600,76951500,7530,7530,7530,7530,0
20240401,122500,76951500,7530,7530,7530,7530,78
20240401,122400,76364160,7530,7530,7530,7530,13
20240401,122300,76266270,7540,7540,7540,7540,20
20240401,122200,76115470,7550,7550,7550,7550,202
20240401,122100,74590370,7500,7500,7500,7500,0
20240401,122000,74590370,7500,7500,7500,7500,0
20240401,121900,74590370,7500,7500,7500,7500,0
20240401,121800,74590370,7500,7500,7500,7500,0
20240401,121700,74590370,7500,7500,7500,7500,0
20240401,121600,74590370,7500,7500,7500,7500,1000
20240401,121500,67090370,7550,7500,7550,7500,501
20240401,121400,63332820,7500,7520,7520,7500,700
20240401,121300,58081400,7540,7540,7540,7540,6
20240401,121200,58036160,7550,7550,7550,7550,0
20240401,121100,58036160,7550,7540,7550,7540,214
20240401,121000,56420730,7500,7550,7550,7500,2000
20240401,120900,41392850,7550,7550,7550,7550,0
20240401,120800,41392850,7550,7550,7550,7550,0
20240401,120700,41392850,7550,7550,7550,7550,0
20240401,120600,41392850,7550,7550,7550,7550,0
20240401,120500,41392850,7550,7550,7550,7550,29
20240401,120400,41173900,7540,7540,7540,7540,0
20240401,120300,41173900,7540,7540,7540,7540,0
20240401,120200,41173900,7540,7540,7540,7540,0
20240401,120100,41173900,7540,7540,7540,7540,0
20240401,120000,41173900,7540,7600,7600,7540,1154
20240401,115900,32452770,7640,7640,7640,7640,0
20240401,115800,32452770,7640,7640,7640,7640,0
20240401,115700,32452770,7640,7640,7640,7640,0
20240401,115600,32452770,7640,7640,7640,7640,20
20240401,115500,32299970,7590,7590,7590,7590,0
20240401,115400,32299970,7590,7590,7590,7590,0
20240401,115300,32299970,7590,7590,7590,7590,0
20240401,115200,32299970,7590,7590,7590,7590,0
20240401,115100,32299970,7590,7590,7590,7590,0
20240401,115000,32299970,7590,7590,7590,7590,0
20240401,114900,32299970,7590,7590,7590,7590,0
20240401,114800,32299970,7590,7590,7590,7590,0
20240401,114700,32299970,7590,7640,7640,7590,500
20240401,114600,28497410,7640,7640,7640,7640,0
20240401,114500,28497410,7640,7640,7640,7640,0
20240401,114400,28497410,7640,7640,7640,7640,20
20240401,114300,28344610,7640,7650,7650,7640,57
20240401,114200,27908830,7660,7660,7660,7660,10
20240401,114100,27832230,7640,7640,7640,7640,1
20240401,114000,27824590,7630,7630,7630,7630,1
20240401,113900,27816960,7660,7660,7660,7660,0
20240401,113800,27816960,7660,7660,7660,7660,0
20240401,113700,27816960,7660,7660,7660,7660,0
20240401,113600,27816960,7660,7660,7660,7660,0
20240401,113500,27816960,7660,7660,7660,7660,0
20240401,113400,27816960,7660,7660,7660,7660,0
20240401,113300,27816960,7660,7660,7660,7660,0
20240401,113200,27816960,7660,7660,7660,7660,0
20240401,113100,27816960,7660,7660,7660,7660,0
20240401,113000,27816960,7660,7660,7660,7660,0
20240401,112900,27816960,7660,7660,7660,7660,0
20240401,112800,27816960,7660,7660,7660,7660,0
20240401,112700,27816960,7660,7660,7660,7660,0
20240401,112600,27816960,7660,7660,7660,7660,0
20240401,112500,27816960,7660,7660,7660,7660,0
20240401,112400,27816960,7660,7660,7660,7660,0
20240401,112300,27816960,7660,7660,7660,7660,0
20240401,112200,27816960,7660,7660,7660,7660,0
20240401,112100,27816960,7660,7660,7660,7660,0
20240401,112000,27816960,7660,7660,7660,7660,0
20240401,111900,27816960,7660,7660,7660,7660,0
20240401,111800,27816960,7660,7660,7660,7660,0
20240401,111700,27816960,7660,7660,7660,7660,0
20240401,111600,27816960,7660,7660,7660,7660,0
20240401,111500,27816960,7660,7660,7660,7660,0
20240401,111400,27816960,7660,7660,7660,7660,0
20240401,111300,27816960,7660,7660,7660,7660,5
20240401,111200,27778660,7660,7660,7660,7660,5
20240401,111100,27740360,7600,7600,7600,7600,0
20240401,111000,27740360,7600,7600,7600,7600,0
20240401,110900,27740360,7600,7600,7600,7600,0
20240401,110800,27740360,7600,7600,7600,7600,0
20240401,110700,27740360,7600,7600,7600,7600,0
20240401,110600,27740360,7600,7600,7600,7600,0
20240401,110500,27740360,7600,7600,7600,7600,0
20240401,110400,27740360,7600,7610,7610,7600,400
20240401,110300,24698970,7610,7610,7610,7610,0
20240401,110200,24698970,7610,7610,7610,7610,0
20240401,110100,24698970,7610,7610,7610,7610,0
20240401,110000,24698970,7610,7610,7610,7610,0
20240401,105900,24698970,7610,7610,7610,7610,21
20240401,105800,24539160,7610,7610,7610,7610,0
20240401,105700,24539160,7610,7610,7610,7610,0
20240401,105600,24539160,7610,7610,7610,7610,0
20240401,105500,24539160,7610,7610,7610,7610,0
20240401,105400,24539160,7610,7610,7610,7610,0
20240401,105300,24539160,7610,7610,7610,7610,0
20240401,105200,24539160,7610,7610,7610,7610,200
20240401,105100,23017160,7610,7610,7610,7610,300
20240401,105000,20734160,7660,7660,7660,7660,0
20240401,104900,20734160,7660,7660,7660,7660,0
20240401,104800,20734160,7660,7660,7660,7660,0
20240401,104700,20734160,7660,7660,7660,7660,0
20240401,104600,20734160,7660,7660,7660,7660,0
20240401,104500,20734160,7660,7660,7660,7660,0
20240401,104400,20734160,7660,7660,7660,7660,0
20240401,104300,20734160,7660,7620,7660,7620,70
20240401,104200,20199390,7610,7610,7610,7610,0
20240401,104100,20199390,7610,7610,7610,7610,1
20240401,104000,20191780,7620,7620,7620,7620,3
20240401,103900,20168920,7620,7620,7620,7620,5
20240401,103800,20130820,7620,7620,7620,7620,0
20240401,103700,20130820,7620,7620,7620,7620,0
20240401,103600,20130820,7620,7620,7620,7620,0
20240401,103500,20130820,7620,7620,7620,7620,0
20240401,103400,20130820,7620,7620,7620,7620,0
20240401,103300,20130820,7620,7620,7620,7620,0
20240401,103200,20130820,7620,7620,7620,7620,0
20240401,103100,20130820,7620,7620,7620,7620,0
20240401,103000,20130820,7620,7620,7620,7620,0
20240401,102900,20130820,7620,7620,7620,7620,0
20240401,102800,20130820,7620,7620,7620,7620,15
20240401,102700,20016520,7620,7620,7620,7620,0
20240401,102600,20016520,7620,7620,7620,7620,0
20240401,102500,20016520,7620,7620,7620,7620,0
20240401,102400,20016520,7620,7620,7620,7620,10
20240401,102300,19940320,7610,7610,7610,7610,43
20240401,102200,19613090,7610,7610,7610,7610,0
20240401,102100,19613090,7610,7610,7610,7610,100
20240401,102000,18852090,7610,7610,7610,7610,0
20240401,101900,18852090,7610,7610,7610,7610,6
20240401,101800,18806430,7610,7610,7610,7610,0
20240401,101700,18806430,7610,7610,7610,7610,166
20240401,101600,17543170,7610,7610,7610,7610,0
20240401,101500,17543170,7610,7610,7610,7610,0
20240401,101400,17543170,7610,7610,7610,7610,0
20240401,101300,17543170,7610,7610,7610,7610,0
20240401,101200,17543170,7610,7610,7610,7610,10
20240401,101100,17467070,7610,7610,7610,7610,7
20240401,101000,17413800,7600,7590,7610,7590,259
20240401,100900,15443200,7590,7590,7590,7590,0
20240401,100800,15443200,7590,7590,7590,7590,0
20240401,100700,15443200,7590,7590,7590,7590,0
20240401,100600,15443200,7590,7590,7590,7590,0
20240401,100500,15443200,7590,7590,7590,7590,0
20240401,100400,15443200,7590,7590,7590,7590,0
20240401,100300,15443200,7590,7590,7590,7590,10
20240401,100200,15367300,7590,7590,7590,7590,0
20240401,100100,15367300,7590,7590,7590,7590,0
20240401,100000,15367300,7590,7590,7590,7590,0
20240401,095900,15367300,7590,7590,7590,7590,0
20240401,095800,15367300,7590,7590,7590,7590,0
20240401,095700,15367300,7590,7590,7590,7590,10
20240401,095600,15291400,7590,7590,7590,7590,100
20240401,095500,14532400,7590,7590,7590,7590,10
20240401,095400,14456500,7590,7590,7590,7590,51
20240401,095300,14069410,7590,7590,7590,7590,0
20240401,095200,14069410,7590,7590,7590,7590,0
20240401,095100,14069410,7590,7590,7590,7590,10
20240401,095000,13993510,7590,7590,7590,7590,10
20240401,094900,13917610,7540,7540,7540,7540,0
20240401,094800,13917610,7540,7540,7540,7540,0
20240401,094700,13917610,7540,7540,7540,7540,1
20240401,094600,13910070,7590,7590,7590,7590,0
20240401,094500,13910070,7590,7590,7590,7590,0
20240401,094400,13910070,7590,7550,7590,7550,100
20240401,094300,13151640,7500,7500,7500,7500,0
20240401,094200,13151640,7500,7500,7500,7500,0
20240401,094100,13151640,7500,7500,7500,7500,100
20240401,094000,12401640,7500,7500,7500,7500,200
20240401,093900,10901640,7560,7550,7560,7550,10
20240401,093800,10826120,7500,7500,7500,7500,0
20240401,093700,10826120,7500,7500,7500,7500,110
20240401,093600,10001120,7500,7510,7510,7500,300
20240401,093500,7750920,7510,7560,7570,7500,601
20240401,093400,3234330,7560,7620,7620,7560,5
20240401,093300,3196290,7620,7620,7620,7620,6
20240401,093200,3150570,7620,7560,7620,7560,104
20240401,093100,2364090,7550,7610,7610,7550,200
20240401,093000,845900,7670,7670,7670,7670,0
20240401,092900,845900,7670,7670,7670,7670,0
20240401,092800,845900,7670,7670,7670,7670,0
20240401,092700,845900,7670,7670,7670,7670,0
20240401,092600,845900,7670,7670,7670,7670,0
20240401,092500,845900,7670,7670,7670,7670,0
20240401,092400,845900,7670,7670,7670,7670,0
20240401,092300,845900,7670,7670,7670,7670,1
20240401,092200,838230,7670,7660,7670,7660,5
20240401,092100,799910,7640,7640,7640,7640,3
20240401,092000,776990,7590,7590,7590,7590,0
20240401,091900,776990,7590,7590,7590,7590,0
20240401,091800,776990,7590,7590,7590,7590,0
20240401,091700,776990,7590,7590,7590,7590,0
20240401,091600,776990,7590,7590,7590,7590,0
20240401,091500,776990,7590,7590,7590,7590,19
20240401,091400,632780,7640,7640,7640,7640,0
20240401,091300,632780,7640,7640,7640,7640,0
20240401,091200,632780,7640,7640,7640,7640,0
20240401,091100,632780,7640,7640,7640,7640,0
20240401,091000,632780,7640,7650,7650,7640,22
20240401,090900,464510,7650,7640,7650,7640,29
20240401,090800,242930,7590,7590,7590,7590,15
20240401,090700,129080,7590,7590,7590,7590,0
20240401,090600,129080,7590,7590,7590,7590,1
20240401,090500,121490,7640,7640,7640,7640,0
20240401,090400,121490,7640,7640,7640,7640,0
20240401,090300,121490,7640,7640,7640,7640,0
20240401,090200,121490,7640,7640,7640,7640,0
20240401,090100,121490,7640,7640,7640,7640,1
20240401,090000,113850,7590,7590,7590,7590,15