KissMeData/200780/min/candle-20240401.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240401,201100,76012010,6740,6740,6740,6740,169
20240401,201000,76012010,6740,6740,6740,6740,0
20240401,200900,76012010,6740,6740,6740,6740,0
20240401,200800,76012010,6740,6740,6740,6740,0
20240401,200700,76012010,6740,6740,6740,6740,0
20240401,200600,76012010,6740,6740,6740,6740,0
20240401,200500,76012010,6740,6740,6740,6740,0
20240401,200400,76012010,6740,6740,6740,6740,0
20240401,200300,76012010,6740,6740,6740,6740,0
20240401,200200,76012010,6740,6740,6740,6740,0
20240401,200100,76012010,6740,6740,6740,6740,0
20240401,200000,76012010,6740,6740,6740,6740,0
20240401,195900,76012010,6740,6740,6740,6740,0
20240401,195800,76012010,6740,6740,6740,6740,0
20240401,195700,76012010,6740,6740,6740,6740,0
20240401,195600,76012010,6740,6740,6740,6740,0
20240401,195500,76012010,6740,6740,6740,6740,0
20240401,195400,76012010,6740,6740,6740,6740,0
20240401,195300,76012010,6740,6740,6740,6740,0
20240401,195200,76012010,6740,6740,6740,6740,0
20240401,195100,76012010,6740,6740,6740,6740,0
20240401,195000,76012010,6740,6740,6740,6740,0
20240401,194900,76012010,6740,6740,6740,6740,0
20240401,194800,76012010,6740,6740,6740,6740,0
20240401,194700,76012010,6740,6740,6740,6740,0
20240401,194600,76012010,6740,6740,6740,6740,0
20240401,194500,76012010,6740,6740,6740,6740,0
20240401,194400,76012010,6740,6740,6740,6740,0
20240401,194300,76012010,6740,6740,6740,6740,0
20240401,194200,76012010,6740,6740,6740,6740,0
20240401,194100,76012010,6740,6740,6740,6740,169
20240401,194000,76012010,6740,6740,6740,6740,0
20240401,193900,76012010,6740,6740,6740,6740,0
20240401,193800,76012010,6740,6740,6740,6740,0
20240401,193700,76012010,6740,6740,6740,6740,0
20240401,193600,76012010,6740,6740,6740,6740,0
20240401,193500,76012010,6740,6740,6740,6740,0
20240401,193400,76012010,6740,6740,6740,6740,0
20240401,193300,76012010,6740,6740,6740,6740,0
20240401,193200,76012010,6740,6740,6740,6740,0
20240401,193100,76012010,6740,6740,6740,6740,0
20240401,193000,76012010,6740,6740,6740,6740,0
20240401,192900,76012010,6740,6740,6740,6740,0
20240401,192800,76012010,6740,6740,6740,6740,0
20240401,192700,76012010,6740,6740,6740,6740,0
20240401,192600,76012010,6740,6740,6740,6740,0
20240401,192500,76012010,6740,6740,6740,6740,0
20240401,192400,76012010,6740,6740,6740,6740,0
20240401,192300,76012010,6740,6740,6740,6740,0
20240401,192200,76012010,6740,6740,6740,6740,0
20240401,192100,76012010,6740,6740,6740,6740,0
20240401,192000,76012010,6740,6740,6740,6740,0
20240401,191900,76012010,6740,6740,6740,6740,0
20240401,191800,76012010,6740,6740,6740,6740,0
20240401,191700,76012010,6740,6740,6740,6740,0
20240401,191600,76012010,6740,6740,6740,6740,0
20240401,191500,76012010,6740,6740,6740,6740,0
20240401,191400,76012010,6740,6740,6740,6740,0
20240401,191300,76012010,6740,6740,6740,6740,0
20240401,191200,76012010,6740,6740,6740,6740,0
20240401,191100,76012010,6740,6740,6740,6740,169
20240401,191000,76012010,6740,6740,6740,6740,0
20240401,190900,76012010,6740,6740,6740,6740,0
20240401,190800,76012010,6740,6740,6740,6740,0
20240401,190700,76012010,6740,6740,6740,6740,0
20240401,190600,76012010,6740,6740,6740,6740,0
20240401,190500,76012010,6740,6740,6740,6740,0
20240401,190400,76012010,6740,6740,6740,6740,0
20240401,190300,76012010,6740,6740,6740,6740,0
20240401,190200,76012010,6740,6740,6740,6740,0
20240401,190100,76012010,6740,6740,6740,6740,0
20240401,190000,76012010,6740,6740,6740,6740,0
20240401,185900,76012010,6740,6740,6740,6740,0
20240401,185800,76012010,6740,6740,6740,6740,0
20240401,185700,76012010,6740,6740,6740,6740,0
20240401,185600,76012010,6740,6740,6740,6740,0
20240401,185500,76012010,6740,6740,6740,6740,0
20240401,185400,76012010,6740,6740,6740,6740,0
20240401,185300,76012010,6740,6740,6740,6740,0
20240401,185200,76012010,6740,6740,6740,6740,0
20240401,185100,76012010,6740,6740,6740,6740,0
20240401,185000,76012010,6740,6740,6740,6740,0
20240401,184900,76012010,6740,6740,6740,6740,0
20240401,184800,76012010,6740,6740,6740,6740,0
20240401,184700,76012010,6740,6740,6740,6740,0
20240401,184600,76012010,6740,6740,6740,6740,0
20240401,184500,76012010,6740,6740,6740,6740,0
20240401,184400,76012010,6740,6740,6740,6740,0
20240401,184300,76012010,6740,6740,6740,6740,0
20240401,184200,76012010,6740,6740,6740,6740,0
20240401,184100,76012010,6740,6740,6740,6740,169
20240401,184000,76012010,6740,6740,6740,6740,0
20240401,183900,76012010,6740,6740,6740,6740,0
20240401,183800,76012010,6740,6740,6740,6740,0
20240401,183700,76012010,6740,6740,6740,6740,0
20240401,183600,76012010,6740,6740,6740,6740,0
20240401,183500,76012010,6740,6740,6740,6740,0
20240401,183400,76012010,6740,6740,6740,6740,0
20240401,183300,76012010,6740,6740,6740,6740,0
20240401,183200,76012010,6740,6740,6740,6740,0
20240401,183100,76012010,6740,6740,6740,6740,0
20240401,183000,76012010,6740,6740,6740,6740,0
20240401,182900,76012010,6740,6740,6740,6740,0
20240401,182800,76012010,6740,6740,6740,6740,0
20240401,182700,76012010,6740,6740,6740,6740,0
20240401,182600,76012010,6740,6740,6740,6740,0
20240401,182500,76012010,6740,6740,6740,6740,0
20240401,182400,76012010,6740,6740,6740,6740,0
20240401,182300,76012010,6740,6740,6740,6740,0
20240401,182200,76012010,6740,6740,6740,6740,0
20240401,182100,76012010,6740,6740,6740,6740,0
20240401,182000,76012010,6740,6740,6740,6740,0
20240401,181900,76012010,6740,6740,6740,6740,0
20240401,181800,76012010,6740,6740,6740,6740,0
20240401,181700,76012010,6740,6740,6740,6740,0
20240401,181600,76012010,6740,6740,6740,6740,0
20240401,181500,76012010,6740,6740,6740,6740,0
20240401,181400,76012010,6740,6740,6740,6740,0
20240401,181300,76012010,6740,6740,6740,6740,0
20240401,181200,76012010,6740,6740,6740,6740,0
20240401,181100,76012010,6740,6740,6740,6740,169
20240401,181000,76012010,6740,6740,6740,6740,0
20240401,180900,76012010,6740,6740,6740,6740,0
20240401,180800,76012010,6740,6740,6740,6740,0
20240401,180700,76012010,6740,6740,6740,6740,0
20240401,180600,76012010,6740,6740,6740,6740,0
20240401,180500,76012010,6740,6740,6740,6740,0
20240401,180400,76012010,6740,6740,6740,6740,0
20240401,180300,76012010,6740,6740,6740,6740,0
20240401,180200,76012010,6740,6740,6740,6740,0
20240401,180100,76012010,6740,6740,6740,6740,0
20240401,180000,76012010,6740,6740,6740,6740,0
20240401,175900,76012010,6740,6740,6740,6740,0
20240401,175800,76012010,6740,6740,6740,6740,0
20240401,175700,76012010,6740,6740,6740,6740,0
20240401,175600,76012010,6740,6740,6740,6740,0
20240401,175500,76012010,6740,6740,6740,6740,0
20240401,175400,76012010,6740,6740,6740,6740,0
20240401,175300,76012010,6740,6740,6740,6740,0
20240401,175200,76012010,6740,6740,6740,6740,0
20240401,175100,76012010,6740,6740,6740,6740,0
20240401,175000,76012010,6740,6740,6740,6740,0
20240401,174900,76012010,6740,6740,6740,6740,0
20240401,174800,76012010,6740,6740,6740,6740,0
20240401,174700,76012010,6740,6740,6740,6740,0
20240401,174600,76012010,6740,6740,6740,6740,0
20240401,174500,76012010,6740,6740,6740,6740,0
20240401,174400,76012010,6740,6740,6740,6740,0
20240401,174300,76012010,6740,6740,6740,6740,0
20240401,174200,76012010,6740,6740,6740,6740,0
20240401,174100,76012010,6740,6740,6740,6740,169
20240401,174000,76012010,6740,6740,6740,6740,0
20240401,173900,76012010,6740,6740,6740,6740,0
20240401,173800,76012010,6740,6740,6740,6740,0
20240401,173700,76012010,6740,6740,6740,6740,0
20240401,173600,76012010,6740,6740,6740,6740,0
20240401,173500,76012010,6740,6740,6740,6740,0
20240401,173400,76012010,6740,6740,6740,6740,0
20240401,173300,76012010,6740,6740,6740,6740,0
20240401,173200,76012010,6740,6740,6740,6740,0
20240401,173100,76012010,6740,6740,6740,6740,0
20240401,173000,76012010,6740,6740,6740,6740,0
20240401,172900,76012010,6740,6740,6740,6740,0
20240401,172800,76012010,6740,6740,6740,6740,0
20240401,172700,76012010,6740,6740,6740,6740,0
20240401,172600,76012010,6740,6740,6740,6740,0
20240401,172500,76012010,6740,6740,6740,6740,0
20240401,172400,76012010,6740,6740,6740,6740,0
20240401,172300,76012010,6740,6740,6740,6740,0
20240401,172200,76012010,6740,6740,6740,6740,0
20240401,172100,76012010,6740,6740,6740,6740,0
20240401,172000,76012010,6740,6740,6740,6740,0
20240401,171900,76012010,6740,6740,6740,6740,0
20240401,171800,76012010,6740,6740,6740,6740,0
20240401,171700,76012010,6740,6740,6740,6740,0
20240401,171600,76012010,6740,6740,6740,6740,0
20240401,171500,76012010,6740,6740,6740,6740,0
20240401,171400,76012010,6740,6740,6740,6740,0
20240401,171300,76012010,6740,6740,6740,6740,0
20240401,171200,76012010,6740,6740,6740,6740,0
20240401,171100,76012010,6740,6740,6740,6740,169
20240401,171000,76012010,6740,6740,6740,6740,0
20240401,170900,76012010,6740,6740,6740,6740,0
20240401,170800,76012010,6740,6740,6740,6740,0
20240401,170700,76012010,6740,6740,6740,6740,0
20240401,170600,76012010,6740,6740,6740,6740,0
20240401,170500,76012010,6740,6740,6740,6740,0
20240401,170400,76012010,6740,6740,6740,6740,0
20240401,170300,76012010,6740,6740,6740,6740,0
20240401,170200,76012010,6740,6740,6740,6740,0
20240401,170100,76012010,6740,6740,6740,6740,0
20240401,170000,76012010,6740,6740,6740,6740,0
20240401,165900,76012010,6740,6740,6740,6740,0
20240401,165800,76012010,6740,6740,6740,6740,0
20240401,165700,76012010,6740,6740,6740,6740,0
20240401,165600,76012010,6740,6740,6740,6740,0
20240401,165500,76012010,6740,6740,6740,6740,0
20240401,165400,76012010,6740,6740,6740,6740,0
20240401,165300,76012010,6740,6740,6740,6740,0
20240401,165200,76012010,6740,6740,6740,6740,0
20240401,165100,76012010,6740,6740,6740,6740,0
20240401,165000,76012010,6740,6740,6740,6740,0
20240401,164900,76012010,6740,6740,6740,6740,0
20240401,164800,76012010,6740,6740,6740,6740,0
20240401,164700,76012010,6740,6740,6740,6740,0
20240401,164600,76012010,6740,6740,6740,6740,0
20240401,164500,76012010,6740,6740,6740,6740,0
20240401,164400,76012010,6740,6740,6740,6740,0
20240401,164300,76012010,6740,6740,6740,6740,0
20240401,164200,76012010,6740,6740,6740,6740,0
20240401,164100,76012010,6740,6740,6740,6740,169
20240401,164000,76012010,6740,6740,6740,6740,0
20240401,163900,76012010,6740,6740,6740,6740,0
20240401,163800,76012010,6740,6740,6740,6740,0
20240401,163700,76012010,6740,6740,6740,6740,0
20240401,163600,76012010,6740,6740,6740,6740,0
20240401,163500,76012010,6740,6740,6740,6740,0
20240401,163400,76012010,6740,6740,6740,6740,0
20240401,163300,76012010,6740,6740,6740,6740,0
20240401,163200,76012010,6740,6740,6740,6740,0
20240401,163100,76012010,6740,6740,6740,6740,0
20240401,163000,76012010,6740,6740,6740,6740,0
20240401,162900,76012010,6740,6740,6740,6740,0
20240401,162800,76012010,6740,6740,6740,6740,0
20240401,162700,76012010,6740,6740,6740,6740,0
20240401,162600,76012010,6740,6740,6740,6740,0
20240401,162500,76012010,6740,6740,6740,6740,0
20240401,162400,76012010,6740,6740,6740,6740,0
20240401,162300,76012010,6740,6740,6740,6740,0
20240401,162200,76012010,6740,6740,6740,6740,0
20240401,162100,76012010,6740,6740,6740,6740,0
20240401,162000,76012010,6740,6740,6740,6740,0
20240401,161900,76012010,6740,6740,6740,6740,0
20240401,161800,76012010,6740,6740,6740,6740,0
20240401,161700,76012010,6740,6740,6740,6740,0
20240401,161600,76012010,6740,6740,6740,6740,0
20240401,161500,76012010,6740,6740,6740,6740,0
20240401,161400,76012010,6740,6740,6740,6740,0
20240401,161300,76012010,6740,6740,6740,6740,0
20240401,161200,76012010,6740,6740,6740,6740,0
20240401,161100,76012010,6740,6740,6740,6740,169
20240401,161000,76012010,6740,6740,6740,6740,0
20240401,160900,76012010,6740,6740,6740,6740,0
20240401,160800,76012010,6740,6740,6740,6740,0
20240401,160700,76012010,6740,6740,6740,6740,0
20240401,160600,76012010,6740,6740,6740,6740,0
20240401,160500,76012010,6740,6740,6740,6740,0
20240401,160400,76012010,6740,6740,6740,6740,0
20240401,160300,76012010,6740,6740,6740,6740,0
20240401,160200,76012010,6740,6740,6740,6740,0
20240401,160100,76012010,6740,6740,6740,6740,0
20240401,160000,76012010,6740,6740,6740,6740,0
20240401,155900,76012010,6740,6740,6740,6740,0
20240401,155800,76012010,6740,6740,6740,6740,0
20240401,155700,76012010,6740,6740,6740,6740,0
20240401,155600,76012010,6740,6740,6740,6740,0
20240401,155500,76012010,6740,6740,6740,6740,0
20240401,155400,76012010,6740,6740,6740,6740,0
20240401,155300,76012010,6740,6740,6740,6740,0
20240401,155200,76012010,6740,6740,6740,6740,0
20240401,155100,76012010,6740,6740,6740,6740,0
20240401,155000,76012010,6740,6740,6740,6740,0
20240401,154900,76012010,6740,6740,6740,6740,0
20240401,154800,76012010,6740,6740,6740,6740,0
20240401,154700,76012010,6740,6740,6740,6740,0
20240401,154600,76012010,6740,6740,6740,6740,0
20240401,154500,76012010,6740,6740,6740,6740,0
20240401,154400,76012010,6740,6740,6740,6740,0
20240401,154300,76012010,6740,6740,6740,6740,0
20240401,154200,76012010,6740,6740,6740,6740,0
20240401,154100,76012010,6740,6740,6740,6740,169
20240401,154000,76012010,6740,6740,6740,6740,0
20240401,153900,76012010,6740,6740,6740,6740,0
20240401,153800,76012010,6740,6740,6740,6740,0
20240401,153700,76012010,6740,6740,6740,6740,0
20240401,153600,76012010,6740,6740,6740,6740,0
20240401,153500,76012010,6740,6740,6740,6740,0
20240401,153400,76012010,6740,6740,6740,6740,0
20240401,153300,76012010,6740,6740,6740,6740,0
20240401,153200,76012010,6740,6740,6740,6740,0
20240401,153100,76012010,6740,6740,6740,6740,0
20240401,153000,76012010,6740,6740,6740,6740,169
20240401,152900,74872950,6740,6740,6740,6740,0
20240401,152800,74872950,6740,6740,6740,6740,0
20240401,152700,74872950,6740,6740,6740,6740,0
20240401,152600,74872950,6740,6740,6740,6740,0
20240401,152500,74872950,6740,6740,6740,6740,0
20240401,152400,74872950,6740,6740,6740,6740,0
20240401,152300,74872950,6740,6740,6740,6740,0
20240401,152200,74872950,6740,6740,6740,6740,0
20240401,152100,74872950,6740,6740,6740,6740,0
20240401,152000,74872950,6740,6740,6740,6740,0
20240401,151900,74872950,6740,6710,6740,6710,182
20240401,151800,73650920,6660,6660,6660,6660,219
20240401,151700,72192380,6710,6710,6710,6710,0
20240401,151600,72192380,6710,6710,6710,6710,0
20240401,151500,72192380,6710,6710,6710,6710,0
20240401,151400,72192380,6710,6660,6710,6660,4
20240401,151300,72165690,6710,6710,6710,6710,0
20240401,151200,72165690,6710,6710,6710,6710,0
20240401,151100,72165690,6710,6710,6710,6710,0
20240401,151000,72165690,6710,6710,6710,6710,0
20240401,150900,72165690,6710,6710,6710,6710,17
20240401,150800,72051620,6660,6660,6660,6660,0
20240401,150700,72051620,6660,6660,6660,6660,0
20240401,150600,72051620,6660,6660,6660,6660,135
20240401,150500,71152520,6710,6710,6710,6710,0
20240401,150400,71152520,6710,6710,6710,6710,0
20240401,150300,71152520,6710,6710,6710,6710,0
20240401,150200,71152520,6710,6710,6710,6710,0
20240401,150100,71152520,6710,6710,6710,6710,0
20240401,150000,71152520,6710,6710,6710,6710,0
20240401,145900,71152520,6710,6710,6710,6710,0
20240401,145800,71152520,6710,6710,6710,6710,0
20240401,145700,71152520,6710,6710,6710,6710,0
20240401,145600,71152520,6710,6710,6710,6710,0
20240401,145500,71152520,6710,6710,6710,6710,0
20240401,145400,71152520,6710,6710,6710,6710,0
20240401,145300,71152520,6710,6710,6710,6710,0
20240401,145200,71152520,6710,6710,6710,6710,0
20240401,145100,71152520,6710,6710,6710,6710,0
20240401,145000,71152520,6710,6710,6710,6710,0
20240401,144900,71152520,6710,6710,6710,6710,1
20240401,144800,71145810,6710,6710,6710,6710,0
20240401,144700,71145810,6710,6680,6710,6680,107
20240401,144600,70430240,6690,6690,6690,6690,1
20240401,144500,70423550,6660,6660,6660,6660,41
20240401,144400,70150490,6690,6690,6690,6690,0
20240401,144300,70150490,6690,6690,6690,6690,0
20240401,144200,70150490,6690,6690,6690,6690,0
20240401,144100,70150490,6690,6690,6690,6690,300
20240401,144000,68143490,6690,6690,6690,6690,0
20240401,143900,68143490,6690,6690,6690,6690,0
20240401,143800,68143490,6690,6690,6690,6690,0
20240401,143700,68143490,6690,6690,6690,6690,0
20240401,143600,68143490,6690,6680,6690,6680,2
20240401,143500,68130120,6660,6660,6660,6660,134
20240401,143400,67237680,6660,6660,6660,6660,0
20240401,143300,67237680,6660,6660,6660,6660,100
20240401,143200,66571680,6660,6660,6660,6660,0
20240401,143100,66571680,6660,6660,6660,6660,0
20240401,143000,66571680,6660,6660,6660,6660,0
20240401,142900,66571680,6660,6660,6660,6660,0
20240401,142800,66571680,6660,6660,6660,6660,0
20240401,142700,66571680,6660,6660,6660,6660,0
20240401,142600,66571680,6660,6660,6660,6660,0
20240401,142500,66571680,6660,6660,6660,6660,0
20240401,142400,66571680,6660,6660,6660,6660,0
20240401,142300,66571680,6660,6660,6660,6660,0
20240401,142200,66571680,6660,6660,6660,6660,0
20240401,142100,66571680,6660,6660,6660,6660,0
20240401,142000,66571680,6660,6660,6660,6660,0
20240401,141900,66571680,6660,6660,6660,6660,0
20240401,141800,66571680,6660,6660,6660,6660,0
20240401,141700,66571680,6660,6660,6660,6660,0
20240401,141600,66571680,6660,6660,6660,6660,0
20240401,141500,66571680,6660,6660,6660,6660,0
20240401,141400,66571680,6660,6660,6660,6660,0
20240401,141300,66571680,6660,6660,6660,6660,0
20240401,141200,66571680,6660,6660,6660,6660,0
20240401,141100,66571680,6660,6660,6660,6660,0
20240401,141000,66571680,6660,6660,6660,6660,0
20240401,140900,66571680,6660,6660,6660,6660,0
20240401,140800,66571680,6660,6660,6660,6660,0
20240401,140700,66571680,6660,6660,6660,6660,0
20240401,140600,66571680,6660,6660,6660,6660,0
20240401,140500,66571680,6660,6660,6660,6660,0
20240401,140400,66571680,6660,6660,6660,6660,0
20240401,140300,66571680,6660,6660,6660,6660,300
20240401,140200,64573680,6660,6660,6660,6660,0
20240401,140100,64573680,6660,6660,6660,6660,0
20240401,140000,64573680,6660,6660,6660,6660,0
20240401,135900,64573680,6660,6660,6660,6660,0
20240401,135800,64573680,6660,6660,6660,6660,0
20240401,135700,64573680,6660,6660,6660,6660,0
20240401,135600,64573680,6660,6660,6660,6660,0
20240401,135500,64573680,6660,6660,6660,6660,0
20240401,135400,64573680,6660,6660,6660,6660,0
20240401,135300,64573680,6660,6660,6660,6660,30
20240401,135200,64373880,6660,6660,6660,6660,100
20240401,135100,63707880,6660,6660,6660,6660,3
20240401,135000,63687900,6650,6640,6650,6640,169
20240401,134900,62564740,6640,6640,6640,6640,0
20240401,134800,62564740,6640,6640,6640,6640,0
20240401,134700,62564740,6640,6640,6640,6640,30
20240401,134600,62365540,6640,6640,6640,6640,0
20240401,134500,62365540,6640,6640,6640,6640,0
20240401,134400,62365540,6640,6640,6640,6640,7
20240401,134300,62319060,6640,6640,6640,6640,5
20240401,134200,62285860,6620,6640,6640,6620,251
20240401,134100,60622510,6630,6630,6630,6630,0
20240401,134000,60622510,6630,6630,6630,6630,0
20240401,133900,60622510,6630,6630,6630,6630,0
20240401,133800,60622510,6630,6630,6630,6630,0
20240401,133700,60622510,6630,6630,6630,6630,0
20240401,133600,60622510,6630,6630,6630,6630,0
20240401,133500,60622510,6630,6630,6630,6630,0
20240401,133400,60622510,6630,6630,6630,6630,2
20240401,133300,60609250,6640,6640,6640,6640,0
20240401,133200,60609250,6640,6640,6640,6640,0
20240401,133100,60609250,6640,6640,6640,6640,2
20240401,133000,60595970,6640,6640,6640,6640,0
20240401,132900,60595970,6640,6640,6640,6640,0
20240401,132800,60595970,6640,6640,6640,6640,0
20240401,132700,60595970,6640,6640,6640,6640,0
20240401,132600,60595970,6640,6640,6640,6640,0
20240401,132500,60595970,6640,6640,6640,6640,0
20240401,132400,60595970,6640,6640,6640,6640,1
20240401,132300,60589330,6630,6630,6630,6630,0
20240401,132200,60589330,6630,6630,6630,6630,0
20240401,132100,60589330,6630,6630,6630,6630,101
20240401,132000,59919700,6630,6630,6630,6630,0
20240401,131900,59919700,6630,6630,6630,6630,0
20240401,131800,59919700,6630,6630,6630,6630,0
20240401,131700,59919700,6630,6630,6630,6630,0
20240401,131600,59919700,6630,6640,6640,6630,240
20240401,131500,58326480,6660,6660,6660,6660,0
20240401,131400,58326480,6660,6650,6660,6650,101
20240401,131300,57654820,6640,6640,6640,6640,28
20240401,131200,57468900,6610,6610,6610,6610,0
20240401,131100,57468900,6610,6610,6610,6610,0
20240401,131000,57468900,6610,6610,6610,6610,0
20240401,130900,57468900,6610,6620,6620,6610,66
20240401,130800,57032230,6670,6670,6670,6670,0
20240401,130700,57032230,6670,6670,6670,6670,0
20240401,130600,57032230,6670,6670,6670,6670,0
20240401,130500,57032230,6670,6670,6670,6670,0
20240401,130400,57032230,6670,6670,6670,6670,0
20240401,130300,57032230,6670,6670,6670,6670,0
20240401,130200,57032230,6670,6670,6670,6670,0
20240401,130100,57032230,6670,6670,6670,6670,0
20240401,130000,57032230,6670,6670,6670,6670,0
20240401,125900,57032230,6670,6670,6670,6670,1
20240401,125800,57025560,6670,6620,6670,6620,272
20240401,125700,55224870,6610,6650,6650,6600,2174
20240401,125600,40818110,6660,6660,6660,6660,0
20240401,125500,40818110,6660,6660,6660,6660,248
20240401,125400,39166430,6650,6650,6650,6650,0
20240401,125300,39166430,6650,6650,6650,6650,0
20240401,125200,39166430,6650,6650,6650,6650,0
20240401,125100,39166430,6650,6650,6650,6650,0
20240401,125000,39166430,6650,6650,6650,6650,0
20240401,124900,39166430,6650,6660,6660,6650,158
20240401,124800,38115230,6660,6660,6660,6660,0
20240401,124700,38115230,6660,6660,6660,6660,0
20240401,124600,38115230,6660,6660,6660,6660,0
20240401,124500,38115230,6660,6660,6660,6660,0
20240401,124400,38115230,6660,6660,6660,6660,0
20240401,124300,38115230,6660,6660,6660,6660,0
20240401,124200,38115230,6660,6670,6670,6660,50
20240401,124100,37781770,6700,6700,6700,6700,0
20240401,124000,37781770,6700,6700,6700,6700,0
20240401,123900,37781770,6700,6700,6700,6700,0
20240401,123800,37781770,6700,6700,6700,6700,0
20240401,123700,37781770,6700,6700,6700,6700,119
20240401,123600,36984470,6700,6700,6700,6700,0
20240401,123500,36984470,6700,6700,6700,6700,59
20240401,123400,36589170,6700,6700,6700,6700,0
20240401,123300,36589170,6700,6700,6700,6700,0
20240401,123200,36589170,6700,6700,6700,6700,0
20240401,123100,36589170,6700,6700,6700,6700,0
20240401,123000,36589170,6700,6700,6700,6700,0
20240401,122900,36589170,6700,6700,6700,6700,0
20240401,122800,36589170,6700,6700,6700,6700,0
20240401,122700,36589170,6700,6700,6700,6700,44
20240401,122600,36294370,6710,6710,6710,6710,0
20240401,122500,36294370,6710,6710,6710,6710,0
20240401,122400,36294370,6710,6710,6710,6710,0
20240401,122300,36294370,6710,6710,6710,6710,0
20240401,122200,36294370,6710,6710,6710,6710,0
20240401,122100,36294370,6710,6710,6710,6710,0
20240401,122000,36294370,6710,6710,6710,6710,0
20240401,121900,36294370,6710,6710,6710,6710,0
20240401,121800,36294370,6710,6710,6710,6710,0
20240401,121700,36294370,6710,6710,6710,6710,1
20240401,121600,36287660,6720,6720,6720,6720,1
20240401,121500,36280940,6710,6710,6710,6710,1
20240401,121400,36274230,6650,6650,6650,6650,0
20240401,121300,36274230,6650,6650,6650,6650,0
20240401,121200,36274230,6650,6650,6650,6650,0
20240401,121100,36274230,6650,6650,6650,6650,0
20240401,121000,36274230,6650,6650,6650,6650,76
20240401,120900,35768830,6650,6650,6650,6650,408
20240401,120800,33055630,6660,6660,6660,6660,0
20240401,120700,33055630,6660,6660,6660,6660,0
20240401,120600,33055630,6660,6660,6660,6660,0
20240401,120500,33055630,6660,6670,6670,6660,50
20240401,120400,32722420,6680,6690,6690,6680,28
20240401,120300,32535240,6700,6700,6700,6700,0
20240401,120200,32535240,6700,6700,6700,6700,6
20240401,120100,32495040,6710,6710,6710,6710,0
20240401,120000,32495040,6710,6710,6710,6710,1
20240401,115900,32488330,6660,6660,6660,6660,60
20240401,115800,32088730,6660,6660,6660,6660,400
20240401,115700,29424730,6670,6670,6670,6670,0
20240401,115600,29424730,6670,6670,6670,6670,50
20240401,115500,29091230,6670,6670,6670,6670,282
20240401,115400,27210290,6680,6680,6680,6680,2
20240401,115300,27196930,6680,6680,6680,6680,0
20240401,115200,27196930,6680,6680,6680,6680,20
20240401,115100,27063330,6680,6680,6680,6680,0
20240401,115000,27063330,6680,6680,6680,6680,0
20240401,114900,27063330,6680,6680,6680,6680,0
20240401,114800,27063330,6680,6680,6680,6680,0
20240401,114700,27063330,6680,6680,6680,6680,0
20240401,114600,27063330,6680,6700,6700,6680,431
20240401,114500,24184230,6700,6700,6700,6700,0
20240401,114400,24184230,6700,6700,6700,6700,0
20240401,114300,24184230,6700,6700,6700,6700,0
20240401,114200,24184230,6700,6700,6700,6700,0
20240401,114100,24184230,6700,6700,6700,6700,0
20240401,114000,24184230,6700,6700,6700,6700,0
20240401,113900,24184230,6700,6700,6700,6700,0
20240401,113800,24184230,6700,6700,6700,6700,0
20240401,113700,24184230,6700,6700,6700,6700,0
20240401,113600,24184230,6700,6700,6700,6700,0
20240401,113500,24184230,6700,6700,6700,6700,60
20240401,113400,23782230,6740,6740,6740,6740,0
20240401,113300,23782230,6740,6740,6740,6740,0
20240401,113200,23782230,6740,6740,6740,6740,0
20240401,113100,23782230,6740,6740,6740,6740,0
20240401,113000,23782230,6740,6740,6740,6740,0
20240401,112900,23782230,6740,6740,6740,6740,0
20240401,112800,23782230,6740,6740,6740,6740,0
20240401,112700,23782230,6740,6740,6740,6740,0
20240401,112600,23782230,6740,6740,6740,6740,0
20240401,112500,23782230,6740,6740,6740,6740,0
20240401,112400,23782230,6740,6740,6740,6740,0
20240401,112300,23782230,6740,6740,6740,6740,1
20240401,112200,23775490,6700,6700,6700,6700,200
20240401,112100,22435490,6740,6740,6740,6740,0
20240401,112000,22435490,6740,6740,6740,6740,0
20240401,111900,22435490,6740,6740,6740,6740,0
20240401,111800,22435490,6740,6740,6740,6740,0
20240401,111700,22435490,6740,6740,6740,6740,0
20240401,111600,22435490,6740,6740,6740,6740,0
20240401,111500,22435490,6740,6740,6740,6740,0
20240401,111400,22435490,6740,6740,6740,6740,4
20240401,111300,22408530,6740,6740,6740,6740,5
20240401,111200,22374830,6750,6750,6750,6750,0
20240401,111100,22374830,6750,6750,6750,6750,0
20240401,111000,22374830,6750,6750,6750,6750,0
20240401,110900,22374830,6750,6750,6750,6750,0
20240401,110800,22374830,6750,6720,6750,6720,375
20240401,110700,19854790,6720,6720,6720,6720,2
20240401,110600,19841350,6720,6720,6720,6720,0
20240401,110500,19841350,6720,6710,6720,6710,2
20240401,110400,19827920,6710,6710,6710,6710,0
20240401,110300,19827920,6710,6710,6710,6710,0
20240401,110200,19827920,6710,6710,6710,6710,0
20240401,110100,19827920,6710,6700,6710,6700,596
20240401,110000,15829720,6700,6700,6700,6700,0
20240401,105900,15829720,6700,6700,6700,6700,0
20240401,105800,15829720,6700,6700,6700,6700,0
20240401,105700,15829720,6700,6700,6700,6700,0
20240401,105600,15829720,6700,6700,6700,6700,0
20240401,105500,15829720,6700,6700,6700,6700,0
20240401,105400,15829720,6700,6700,6700,6700,0
20240401,105300,15829720,6700,6700,6700,6700,1
20240401,105200,15823020,6700,6700,6700,6700,0
20240401,105100,15823020,6700,6700,6700,6700,12
20240401,105000,15742620,6700,6700,6700,6700,1
20240401,104900,15735920,6700,6700,6700,6700,0
20240401,104800,15735920,6700,6700,6700,6700,0
20240401,104700,15735920,6700,6700,6700,6700,0
20240401,104600,15735920,6700,6700,6700,6700,0
20240401,104500,15735920,6700,6700,6700,6700,0
20240401,104400,15735920,6700,6700,6700,6700,0
20240401,104300,15735920,6700,6700,6700,6700,0
20240401,104200,15735920,6700,6700,6700,6700,0
20240401,104100,15735920,6700,6700,6700,6700,0
20240401,104000,15735920,6700,6700,6700,6700,0
20240401,103900,15735920,6700,6700,6700,6700,0
20240401,103800,15735920,6700,6700,6700,6700,0
20240401,103700,15735920,6700,6700,6700,6700,0
20240401,103600,15735920,6700,6700,6700,6700,0
20240401,103500,15735920,6700,6700,6700,6700,0
20240401,103400,15735920,6700,6700,6700,6700,0
20240401,103300,15735920,6700,6700,6700,6700,24
20240401,103200,15575120,6700,6700,6700,6700,0
20240401,103100,15575120,6700,6700,6700,6700,0
20240401,103000,15575120,6700,6700,6700,6700,0
20240401,102900,15575120,6700,6700,6700,6700,30
20240401,102800,15374120,6700,6700,6700,6700,0
20240401,102700,15374120,6700,6700,6700,6700,0
20240401,102600,15374120,6700,6700,6700,6700,0
20240401,102500,15374120,6700,6700,6700,6700,0
20240401,102400,15374120,6700,6700,6700,6700,0
20240401,102300,15374120,6700,6700,6700,6700,0
20240401,102200,15374120,6700,6700,6700,6700,0
20240401,102100,15374120,6700,6700,6700,6700,0
20240401,102000,15374120,6700,6700,6700,6700,0
20240401,101900,15374120,6700,6700,6700,6700,0
20240401,101800,15374120,6700,6700,6700,6700,1
20240401,101700,15367420,6700,6700,6700,6700,0
20240401,101600,15367420,6700,6700,6700,6700,0
20240401,101500,15367420,6700,6700,6700,6700,1
20240401,101400,15360720,6700,6700,6700,6700,1
20240401,101300,15354020,6660,6660,6660,6660,50
20240401,101200,15021020,6660,6660,6660,6660,0
20240401,101100,15021020,6660,6660,6660,6660,90
20240401,101000,14421620,6700,6700,6700,6700,1
20240401,100900,14414920,6700,6700,6700,6700,0
20240401,100800,14414920,6700,6700,6700,6700,0
20240401,100700,14414920,6700,6700,6700,6700,0
20240401,100600,14414920,6700,6700,6700,6700,0
20240401,100500,14414920,6700,6700,6700,6700,0
20240401,100400,14414920,6700,6700,6700,6700,0
20240401,100300,14414920,6700,6700,6700,6700,37
20240401,100200,14167020,6700,6700,6700,6700,0
20240401,100100,14167020,6700,6650,6700,6650,93
20240401,100000,13548220,6700,6700,6700,6700,10
20240401,095900,13481220,6700,6700,6700,6700,0
20240401,095800,13481220,6700,6700,6700,6700,0
20240401,095700,13481220,6700,6700,6700,6700,0
20240401,095600,13481220,6700,6700,6700,6700,0
20240401,095500,13481220,6700,6700,6700,6700,0
20240401,095400,13481220,6700,6700,6700,6700,0
20240401,095300,13481220,6700,6700,6700,6700,0
20240401,095200,13481220,6700,6700,6700,6700,0
20240401,095100,13481220,6700,6700,6700,6700,0
20240401,095000,13481220,6700,6700,6700,6700,0
20240401,094900,13481220,6700,6700,6700,6700,6
20240401,094800,13441020,6700,6700,6700,6700,1
20240401,094700,13434320,6650,6650,6650,6650,10
20240401,094600,13367820,6700,6700,6700,6700,0
20240401,094500,13367820,6700,6700,6700,6700,0
20240401,094400,13367820,6700,6700,6700,6700,102
20240401,094300,12684420,6700,6700,6700,6700,0
20240401,094200,12684420,6700,6700,6700,6700,0
20240401,094100,12684420,6700,6690,6700,6690,55
20240401,094000,12316460,6680,6680,6680,6680,0
20240401,093900,12316460,6680,6680,6680,6680,0
20240401,093800,12316460,6680,6680,6680,6680,0
20240401,093700,12316460,6680,6680,6680,6680,0
20240401,093600,12316460,6680,6680,6680,6680,193
20240401,093500,11027220,6680,6680,6680,6680,0
20240401,093400,11027220,6680,6680,6680,6680,0
20240401,093300,11027220,6680,6680,6680,6680,1
20240401,093200,11020540,6680,6680,6680,6680,5
20240401,093100,10987140,6680,6680,6680,6680,0
20240401,093000,10987140,6680,6680,6680,6680,1
20240401,092900,10980460,6640,6670,6680,6640,480
20240401,092800,7789670,6680,6680,6680,6680,0
20240401,092700,7789670,6680,6690,6690,6680,66
20240401,092600,7348700,6690,6690,6690,6690,0
20240401,092500,7348700,6690,6690,6690,6690,91
20240401,092400,6739910,6700,6700,6700,6700,0
20240401,092300,6739910,6700,6700,6700,6700,0
20240401,092200,6739910,6700,6700,6700,6700,0
20240401,092100,6739910,6700,6700,6700,6700,0
20240401,092000,6739910,6700,6700,6700,6700,122
20240401,091900,5922510,6700,6700,6700,6700,30
20240401,091800,5721510,6710,6710,6710,6710,1
20240401,091700,5714800,6710,6710,6710,6710,2
20240401,091600,5701380,6700,6700,6700,6700,31
20240401,091500,5493680,6700,6700,6700,6700,0
20240401,091400,5493680,6700,6700,6700,6700,50
20240401,091300,5158680,6690,6690,6690,6690,0
20240401,091200,5158680,6690,6690,6690,6690,0
20240401,091100,5158680,6690,6690,6690,6690,236
20240401,091000,3579840,6690,6690,6690,6690,363
20240401,090900,1151370,6720,6710,6720,6710,71
20240401,090800,674950,6720,6720,6720,6720,3
20240401,090700,654790,6730,6720,6730,6720,2
20240401,090600,641340,6710,6720,6720,6710,7
20240401,090500,594310,6730,6730,6730,6730,0
20240401,090400,594310,6730,6730,6730,6730,19
20240401,090300,466440,6760,6760,6760,6760,0
20240401,090200,466440,6760,6760,6760,6760,0
20240401,090100,466440,6760,6760,6760,6760,0
20240401,090000,466440,6760,6760,6760,6760,69