KissMeData/013360/min/candle-20240401.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240401,185400,193587015,1270,1270,1270,1270,1953
20240401,185300,193587015,1270,1270,1270,1270,0
20240401,185200,193587015,1270,1270,1270,1270,0
20240401,185100,193587015,1270,1270,1270,1270,0
20240401,185000,193587015,1270,1270,1270,1270,0
20240401,184900,193587015,1270,1270,1270,1270,0
20240401,184800,193587015,1270,1270,1270,1270,0
20240401,184700,193587015,1270,1270,1270,1270,0
20240401,184600,193587015,1270,1270,1270,1270,0
20240401,184500,193587015,1270,1270,1270,1270,0
20240401,184400,193587015,1270,1270,1270,1270,0
20240401,184300,193587015,1270,1270,1270,1270,0
20240401,184200,193587015,1270,1270,1270,1270,0
20240401,184100,193587015,1270,1270,1270,1270,0
20240401,184000,193587015,1270,1270,1270,1270,0
20240401,183900,193587015,1270,1270,1270,1270,0
20240401,183800,193587015,1270,1270,1270,1270,0
20240401,183700,193587015,1270,1270,1270,1270,0
20240401,183600,193587015,1270,1270,1270,1270,0
20240401,183500,193587015,1270,1270,1270,1270,0
20240401,183400,193587015,1270,1270,1270,1270,0
20240401,183300,193587015,1270,1270,1270,1270,0
20240401,183200,193587015,1270,1270,1270,1270,0
20240401,183100,193587015,1270,1270,1270,1270,0
20240401,183000,193587015,1270,1270,1270,1270,0
20240401,182900,193587015,1270,1270,1270,1270,0
20240401,182800,193587015,1270,1270,1270,1270,0
20240401,182700,193587015,1270,1270,1270,1270,0
20240401,182600,193587015,1270,1270,1270,1270,0
20240401,182500,193587015,1270,1270,1270,1270,0
20240401,182400,193587015,1270,1270,1270,1270,1953
20240401,182300,193587015,1270,1270,1270,1270,0
20240401,182200,193587015,1270,1270,1270,1270,0
20240401,182100,193587015,1270,1270,1270,1270,0
20240401,182000,193587015,1270,1270,1270,1270,0
20240401,181900,193587015,1270,1270,1270,1270,0
20240401,181800,193587015,1270,1270,1270,1270,0
20240401,181700,193587015,1270,1270,1270,1270,0
20240401,181600,193587015,1270,1270,1270,1270,0
20240401,181500,193587015,1270,1270,1270,1270,0
20240401,181400,193587015,1270,1270,1270,1270,0
20240401,181300,193587015,1270,1270,1270,1270,0
20240401,181200,193587015,1270,1270,1270,1270,0
20240401,181100,193587015,1270,1270,1270,1270,0
20240401,181000,193587015,1270,1270,1270,1270,0
20240401,180900,193587015,1270,1270,1270,1270,0
20240401,180800,193587015,1270,1270,1270,1270,0
20240401,180700,193587015,1270,1270,1270,1270,0
20240401,180600,193587015,1270,1270,1270,1270,0
20240401,180500,193587015,1270,1270,1270,1270,0
20240401,180400,193587015,1270,1270,1270,1270,0
20240401,180300,193587015,1270,1270,1270,1270,0
20240401,180200,193587015,1270,1270,1270,1270,0
20240401,180100,193587015,1270,1270,1270,1270,0
20240401,180000,193587015,1270,1270,1270,1270,0
20240401,175900,193587015,1270,1270,1270,1270,0
20240401,175800,193587015,1270,1270,1270,1270,0
20240401,175700,193587015,1270,1270,1270,1270,0
20240401,175600,193587015,1270,1270,1270,1270,0
20240401,175500,193587015,1270,1270,1270,1270,0
20240401,175400,193587015,1270,1270,1270,1270,1953
20240401,175300,193587015,1270,1270,1270,1270,0
20240401,175200,193587015,1270,1270,1270,1270,0
20240401,175100,193587015,1270,1270,1270,1270,0
20240401,175000,193587015,1270,1270,1270,1270,0
20240401,174900,193587015,1270,1270,1270,1270,0
20240401,174800,193587015,1270,1270,1270,1270,0
20240401,174700,193587015,1270,1270,1270,1270,0
20240401,174600,193587015,1270,1270,1270,1270,0
20240401,174500,193587015,1270,1270,1270,1270,0
20240401,174400,193587015,1270,1270,1270,1270,0
20240401,174300,193587015,1270,1270,1270,1270,0
20240401,174200,193587015,1270,1270,1270,1270,0
20240401,174100,193587015,1270,1270,1270,1270,0
20240401,174000,193587015,1270,1270,1270,1270,0
20240401,173900,193587015,1270,1270,1270,1270,0
20240401,173800,193587015,1270,1270,1270,1270,0
20240401,173700,193587015,1270,1270,1270,1270,0
20240401,173600,193587015,1270,1270,1270,1270,0
20240401,173500,193587015,1270,1270,1270,1270,0
20240401,173400,193587015,1270,1270,1270,1270,0
20240401,173300,193587015,1270,1270,1270,1270,0
20240401,173200,193587015,1270,1270,1270,1270,0
20240401,173100,193587015,1270,1270,1270,1270,0
20240401,173000,193587015,1270,1270,1270,1270,0
20240401,172900,193587015,1270,1270,1270,1270,0
20240401,172800,193587015,1270,1270,1270,1270,0
20240401,172700,193587015,1270,1270,1270,1270,0
20240401,172600,193587015,1270,1270,1270,1270,0
20240401,172500,193587015,1270,1270,1270,1270,0
20240401,172400,193587015,1270,1270,1270,1270,1953
20240401,172300,193587015,1270,1270,1270,1270,0
20240401,172200,193587015,1270,1270,1270,1270,0
20240401,172100,193587015,1270,1270,1270,1270,0
20240401,172000,193587015,1270,1270,1270,1270,0
20240401,171900,193587015,1270,1270,1270,1270,0
20240401,171800,193587015,1270,1270,1270,1270,0
20240401,171700,193587015,1270,1270,1270,1270,0
20240401,171600,193587015,1270,1270,1270,1270,0
20240401,171500,193587015,1270,1270,1270,1270,0
20240401,171400,193587015,1270,1270,1270,1270,0
20240401,171300,193587015,1270,1270,1270,1270,0
20240401,171200,193587015,1270,1270,1270,1270,0
20240401,171100,193587015,1270,1270,1270,1270,0
20240401,171000,193587015,1270,1270,1270,1270,0
20240401,170900,193587015,1270,1270,1270,1270,0
20240401,170800,193587015,1270,1270,1270,1270,0
20240401,170700,193587015,1270,1270,1270,1270,0
20240401,170600,193587015,1270,1270,1270,1270,0
20240401,170500,193587015,1270,1270,1270,1270,0
20240401,170400,193587015,1270,1270,1270,1270,0
20240401,170300,193587015,1270,1270,1270,1270,0
20240401,170200,193587015,1270,1270,1270,1270,0
20240401,170100,193587015,1270,1270,1270,1270,0
20240401,170000,193587015,1270,1270,1270,1270,0
20240401,165900,193587015,1270,1270,1270,1270,0
20240401,165800,193587015,1270,1270,1270,1270,0
20240401,165700,193587015,1270,1270,1270,1270,0
20240401,165600,193587015,1270,1270,1270,1270,0
20240401,165500,193587015,1270,1270,1270,1270,0
20240401,165400,193587015,1270,1270,1270,1270,1953
20240401,165300,193587015,1270,1270,1270,1270,0
20240401,165200,193587015,1270,1270,1270,1270,0
20240401,165100,193587015,1270,1270,1270,1270,0
20240401,165000,193587015,1270,1270,1270,1270,0
20240401,164900,193587015,1270,1270,1270,1270,0
20240401,164800,193587015,1270,1270,1270,1270,0
20240401,164700,193587015,1270,1270,1270,1270,0
20240401,164600,193587015,1270,1270,1270,1270,0
20240401,164500,193587015,1270,1270,1270,1270,0
20240401,164400,193587015,1270,1270,1270,1270,0
20240401,164300,193587015,1270,1270,1270,1270,0
20240401,164200,193587015,1270,1270,1270,1270,0
20240401,164100,193587015,1270,1270,1270,1270,0
20240401,164000,193587015,1270,1270,1270,1270,0
20240401,163900,193587015,1270,1270,1270,1270,0
20240401,163800,193587015,1270,1270,1270,1270,0
20240401,163700,193587015,1270,1270,1270,1270,0
20240401,163600,193587015,1270,1270,1270,1270,0
20240401,163500,193587015,1270,1270,1270,1270,0
20240401,163400,193587015,1270,1270,1270,1270,0
20240401,163300,193587015,1270,1270,1270,1270,0
20240401,163200,193587015,1270,1270,1270,1270,0
20240401,163100,193587015,1270,1270,1270,1270,0
20240401,163000,193587015,1270,1270,1270,1270,0
20240401,162900,193587015,1270,1270,1270,1270,0
20240401,162800,193587015,1270,1270,1270,1270,0
20240401,162700,193587015,1270,1270,1270,1270,0
20240401,162600,193587015,1270,1270,1270,1270,0
20240401,162500,193587015,1270,1270,1270,1270,0
20240401,162400,193587015,1270,1270,1270,1270,1953
20240401,162300,193587015,1270,1270,1270,1270,0
20240401,162200,193587015,1270,1270,1270,1270,0
20240401,162100,193587015,1270,1270,1270,1270,0
20240401,162000,193587015,1270,1270,1270,1270,0
20240401,161900,193587015,1270,1270,1270,1270,0
20240401,161800,193587015,1270,1270,1270,1270,0
20240401,161700,193587015,1270,1270,1270,1270,0
20240401,161600,193587015,1270,1270,1270,1270,0
20240401,161500,193587015,1270,1270,1270,1270,0
20240401,161400,193587015,1270,1270,1270,1270,0
20240401,161300,193587015,1270,1270,1270,1270,0
20240401,161200,193587015,1270,1270,1270,1270,0
20240401,161100,193587015,1270,1270,1270,1270,0
20240401,161000,193587015,1270,1270,1270,1270,0
20240401,160900,193587015,1270,1270,1270,1270,0
20240401,160800,193587015,1270,1270,1270,1270,0
20240401,160700,193587015,1270,1270,1270,1270,0
20240401,160600,193587015,1270,1270,1270,1270,0
20240401,160500,193587015,1270,1270,1270,1270,0
20240401,160400,193587015,1270,1270,1270,1270,0
20240401,160300,193587015,1270,1270,1270,1270,0
20240401,160200,193587015,1270,1270,1270,1270,0
20240401,160100,193587015,1270,1270,1270,1270,0
20240401,160000,193587015,1270,1270,1270,1270,0
20240401,155900,193587015,1270,1270,1270,1270,0
20240401,155800,193587015,1270,1270,1270,1270,0
20240401,155700,193587015,1270,1270,1270,1270,0
20240401,155600,193587015,1270,1270,1270,1270,0
20240401,155500,193587015,1270,1270,1270,1270,0
20240401,155400,193587015,1270,1270,1270,1270,1953
20240401,155300,193587015,1270,1270,1270,1270,0
20240401,155200,193587015,1270,1270,1270,1270,0
20240401,155100,193587015,1270,1270,1270,1270,0
20240401,155000,193587015,1270,1270,1270,1270,0
20240401,154900,193587015,1270,1270,1270,1270,0
20240401,154800,193587015,1270,1270,1270,1270,0
20240401,154700,193587015,1270,1270,1270,1270,0
20240401,154600,193587015,1270,1270,1270,1270,0
20240401,154500,193587015,1270,1270,1270,1270,0
20240401,154400,193587015,1270,1270,1270,1270,0
20240401,154300,193587015,1270,1270,1270,1270,0
20240401,154200,193587015,1270,1270,1270,1270,0
20240401,154100,193587015,1270,1270,1270,1270,0
20240401,154000,193587015,1270,1270,1270,1270,0
20240401,153900,193587015,1270,1270,1270,1270,0
20240401,153800,193587015,1270,1270,1270,1270,0
20240401,153700,193587015,1270,1270,1270,1270,0
20240401,153600,193587015,1270,1270,1270,1270,0
20240401,153500,193587015,1270,1270,1270,1270,0
20240401,153400,193587015,1270,1270,1270,1270,0
20240401,153300,193587015,1270,1270,1270,1270,0
20240401,153200,193587015,1270,1270,1270,1270,0
20240401,153100,193587015,1270,1270,1270,1270,0
20240401,153000,193587015,1270,1270,1270,1270,1953
20240401,152900,191106705,1273,1273,1273,1273,0
20240401,152800,191106705,1273,1273,1273,1273,0
20240401,152700,191106705,1273,1273,1273,1273,0
20240401,152600,191106705,1273,1273,1273,1273,0
20240401,152500,191106705,1273,1273,1273,1273,0
20240401,152400,191106705,1273,1273,1273,1273,0
20240401,152300,191106705,1273,1273,1273,1273,0
20240401,152200,191106705,1273,1273,1273,1273,0
20240401,152100,191106705,1273,1273,1273,1273,0
20240401,152000,191106705,1273,1273,1273,1273,0
20240401,151900,191106705,1273,1273,1273,1273,0
20240401,151800,191106705,1273,1273,1273,1273,10
20240401,151700,191093975,1273,1272,1273,1266,1030
20240401,151600,189788562,1272,1272,1272,1272,961
20240401,151500,188566170,1271,1271,1271,1271,5
20240401,151400,188559815,1272,1272,1272,1272,6
20240401,151300,188552183,1273,1273,1273,1273,1
20240401,151200,188550910,1273,1273,1273,1273,930
20240401,151100,187367020,1271,1271,1271,1271,0
20240401,151000,187367020,1271,1271,1271,1271,0
20240401,150900,187367020,1271,1271,1271,1271,0
20240401,150800,187367020,1271,1268,1271,1268,307
20240401,150700,186977732,1271,1271,1271,1271,0
20240401,150600,186977732,1271,1269,1271,1269,190
20240401,150500,186736582,1269,1269,1269,1269,1000
20240401,150400,185467582,1271,1271,1271,1269,487
20240401,150300,184848895,1271,1270,1271,1270,2001
20240401,150200,182306624,1271,1271,1271,1271,600
20240401,150100,181544024,1271,1271,1271,1271,243
20240401,150000,181235171,1271,1274,1277,1271,890
20240401,145900,180103906,1275,1275,1275,1275,4
20240401,145800,180098806,1271,1272,1272,1271,500
20240401,145700,179463256,1271,1272,1272,1271,1000
20240401,145600,178192189,1272,1272,1272,1272,200
20240401,145500,177937789,1272,1272,1272,1272,700
20240401,145400,177047389,1272,1272,1272,1272,0
20240401,145300,177047389,1272,1275,1275,1272,1646
20240401,145200,174952812,1275,1277,1277,1275,327
20240401,145100,174535879,1277,1277,1277,1277,144
20240401,145000,174351991,1277,1277,1277,1277,10
20240401,144900,174339221,1277,1277,1277,1277,4
20240401,144800,174334113,1275,1277,1277,1275,47
20240401,144700,174274186,1277,1277,1277,1277,99
20240401,144600,174147763,1277,1277,1277,1277,0
20240401,144500,174147763,1277,1277,1277,1277,18
20240401,144400,174124777,1277,1277,1277,1277,0
20240401,144300,174124777,1277,1277,1277,1277,420
20240401,144200,173588437,1275,1275,1275,1275,736
20240401,144100,172650037,1275,1275,1275,1275,115
20240401,144000,172503412,1275,1275,1275,1275,100
20240401,143900,172375912,1275,1275,1275,1275,0
20240401,143800,172375912,1275,1275,1275,1275,0
20240401,143700,172375912,1275,1276,1276,1275,41
20240401,143600,172323603,1277,1277,1277,1277,121
20240401,143500,172169086,1277,1277,1277,1277,46
20240401,143400,172110344,1278,1278,1278,1278,0
20240401,143300,172110344,1278,1278,1278,1278,0
20240401,143200,172110344,1278,1278,1278,1278,0
20240401,143100,172110344,1278,1278,1278,1278,0
20240401,143000,172110344,1278,1278,1278,1278,0
20240401,142900,172110344,1278,1278,1278,1278,1
20240401,142800,172109066,1278,1278,1278,1278,5
20240401,142700,172102676,1278,1278,1278,1278,2
20240401,142600,172100120,1280,1280,1280,1280,98
20240401,142500,171974680,1280,1280,1280,1280,0
20240401,142400,171974680,1280,1280,1280,1280,0
20240401,142300,171974680,1280,1280,1280,1280,0
20240401,142200,171974680,1280,1280,1280,1280,410
20240401,142100,171449880,1280,1280,1280,1280,0
20240401,142000,171449880,1280,1280,1280,1280,1
20240401,141900,171448600,1279,1279,1279,1279,0
20240401,141800,171448600,1279,1279,1279,1279,0
20240401,141700,171448600,1279,1279,1279,1279,104
20240401,141600,171315584,1279,1279,1279,1279,0
20240401,141500,171315584,1279,1279,1279,1279,100
20240401,141400,171187684,1280,1280,1280,1280,10
20240401,141300,171174884,1281,1281,1281,1281,0
20240401,141200,171174884,1281,1281,1281,1281,0
20240401,141100,171174884,1281,1281,1281,1281,0
20240401,141000,171174884,1281,1281,1281,1281,4
20240401,140900,171169760,1281,1279,1281,1279,1764
20240401,140800,168910080,1279,1279,1279,1279,200
20240401,140700,168654280,1281,1281,1281,1281,21
20240401,140600,168627379,1281,1281,1281,1281,106
20240401,140500,168491593,1281,1281,1281,1281,0
20240401,140400,168491593,1281,1281,1281,1281,0
20240401,140300,168491593,1281,1281,1281,1281,0
20240401,140200,168491593,1281,1281,1281,1281,0
20240401,140100,168491593,1281,1281,1281,1281,0
20240401,140000,168491593,1281,1281,1281,1281,0
20240401,135900,168491593,1281,1281,1281,1281,102
20240401,135800,168360931,1274,1274,1274,1274,0
20240401,135700,168360931,1274,1274,1274,1274,0
20240401,135600,168360931,1274,1274,1274,1274,1
20240401,135500,168359657,1274,1274,1274,1274,0
20240401,135400,168359657,1274,1274,1274,1274,1000
20240401,135300,167085657,1274,1274,1274,1274,0
20240401,135200,167085657,1274,1274,1274,1274,0
20240401,135100,167085657,1274,1274,1274,1274,0
20240401,135000,167085657,1274,1274,1274,1274,0
20240401,134900,167085657,1274,1274,1274,1274,0
20240401,134800,167085657,1274,1274,1274,1274,1000
20240401,134700,165811657,1274,1274,1274,1274,0
20240401,134600,165811657,1274,1274,1274,1274,0
20240401,134500,165811657,1274,1274,1274,1274,0
20240401,134400,165811657,1274,1274,1274,1274,0
20240401,134300,165811657,1274,1274,1274,1274,0
20240401,134200,165811657,1274,1274,1274,1274,200
20240401,134100,165556857,1274,1278,1278,1273,2224
20240401,134000,162716370,1281,1281,1281,1281,1
20240401,133900,162715089,1281,1281,1281,1281,0
20240401,133800,162715089,1281,1281,1281,1281,0
20240401,133700,162715089,1281,1281,1281,1281,0
20240401,133600,162715089,1281,1281,1281,1281,103
20240401,133500,162583146,1281,1281,1281,1281,0
20240401,133400,162583146,1281,1281,1281,1281,0
20240401,133300,162583146,1281,1281,1281,1281,57
20240401,133200,162510129,1281,1281,1281,1281,125
20240401,133100,162350004,1281,1280,1281,1280,14
20240401,133000,162332079,1281,1281,1281,1281,24
20240401,132900,162301335,1280,1280,1280,1280,1
20240401,132800,162300055,1281,1281,1281,1281,0
20240401,132700,162300055,1281,1281,1281,1281,38
20240401,132600,162251377,1281,1281,1281,1281,95
20240401,132500,162129682,1281,1281,1281,1281,0
20240401,132400,162129682,1281,1281,1281,1281,0
20240401,132300,162129682,1281,1281,1281,1281,31
20240401,132200,162089971,1281,1281,1281,1281,780
20240401,132100,161090791,1281,1281,1281,1281,0
20240401,132000,161090791,1281,1281,1281,1281,0
20240401,131900,161090791,1281,1281,1281,1281,0
20240401,131800,161090791,1281,1281,1281,1281,10
20240401,131700,161077981,1281,1282,1282,1281,107
20240401,131600,160940811,1282,1282,1282,1282,3
20240401,131500,160936965,1278,1282,1283,1278,207
20240401,131400,160672288,1283,1283,1283,1283,0
20240401,131300,160672288,1283,1283,1283,1283,3
20240401,131200,160668439,1282,1283,1283,1282,111
20240401,131100,160526134,1278,1283,1283,1278,4
20240401,131000,160521007,1278,1283,1283,1278,722
20240401,130900,159598281,1277,1282,1283,1277,512
20240401,130800,158944392,1283,1283,1283,1283,100
20240401,130700,158816092,1283,1283,1283,1283,89
20240401,130600,158701905,1283,1283,1283,1282,19
20240401,130500,158677543,1282,1282,1282,1282,0
20240401,130400,158677543,1282,1284,1284,1282,161
20240401,130300,158471113,1284,1284,1284,1284,0
20240401,130200,158471113,1284,1284,1284,1284,0
20240401,130100,158471113,1284,1284,1284,1284,0
20240401,130000,158471113,1284,1282,1284,1282,2
20240401,125900,158468547,1284,1284,1284,1284,288
20240401,125800,158098755,1284,1284,1284,1284,0
20240401,125700,158098755,1284,1284,1284,1284,0
20240401,125600,158098755,1284,1284,1284,1284,97
20240401,125500,157974207,1284,1284,1284,1284,0
20240401,125400,157974207,1284,1284,1284,1284,0
20240401,125300,157974207,1284,1284,1284,1284,0
20240401,125200,157974207,1284,1284,1284,1284,0
20240401,125100,157974207,1284,1284,1284,1284,0
20240401,125000,157974207,1284,1282,1284,1282,69
20240401,124900,157885719,1282,1282,1282,1282,0
20240401,124800,157885719,1282,1282,1282,1282,161
20240401,124700,157679317,1282,1282,1282,1282,1069
20240401,124600,156308859,1282,1282,1282,1282,87
20240401,124500,156197325,1282,1282,1282,1282,0
20240401,124400,156197325,1282,1278,1282,1278,6
20240401,124300,156189644,1277,1277,1277,1277,0
20240401,124200,156189644,1277,1277,1277,1277,0
20240401,124100,156189644,1277,1276,1277,1276,337
20240401,124000,155759631,1276,1276,1276,1276,0
20240401,123900,155759631,1276,1276,1276,1276,56
20240401,123800,155688175,1276,1276,1276,1276,6
20240401,123700,155680519,1276,1276,1276,1276,32
20240401,123600,155639687,1276,1269,1276,1269,322
20240401,123500,155230162,1272,1272,1272,1272,0
20240401,123400,155230162,1272,1272,1272,1272,1426
20240401,123300,153416290,1272,1272,1272,1272,1388
20240401,123200,151650754,1272,1273,1273,1272,1500
20240401,123100,149742016,1275,1275,1275,1275,0
20240401,123000,149742016,1275,1274,1275,1274,863
20240401,122900,148642439,1275,1275,1275,1275,3
20240401,122800,148638614,1275,1275,1275,1275,0
20240401,122700,148638614,1275,1275,1275,1275,233
20240401,122600,148341539,1275,1275,1275,1275,100
20240401,122500,148214039,1275,1275,1275,1275,500
20240401,122400,147576539,1275,1275,1275,1275,1
20240401,122300,147575264,1272,1272,1272,1272,8
20240401,122200,147565088,1272,1275,1275,1272,1132
20240401,122100,146121794,1275,1276,1276,1269,983
20240401,122000,144872490,1276,1276,1276,1276,50
20240401,121900,144808690,1276,1275,1276,1275,309
20240401,121800,144414710,1275,1275,1275,1275,0
20240401,121700,144414710,1275,1275,1275,1275,111
20240401,121600,144273185,1275,1272,1275,1272,1600
20240401,121500,142237907,1272,1272,1272,1272,0
20240401,121400,142237907,1272,1272,1272,1272,0
20240401,121300,142237907,1272,1272,1272,1272,9
20240401,121200,142226459,1272,1275,1275,1272,1002
20240401,121100,140950926,1275,1275,1275,1275,0
20240401,121000,140950926,1275,1275,1275,1275,438
20240401,120900,140392476,1275,1275,1275,1275,5
20240401,120800,140386101,1274,1276,1276,1274,1349
20240401,120700,138667275,1276,1275,1276,1275,18
20240401,120600,138644310,1275,1277,1277,1275,2860
20240401,120500,134996767,1277,1277,1277,1277,2575
20240401,120400,131708492,1277,1277,1277,1277,121
20240401,120300,131553975,1277,1277,1277,1277,0
20240401,120200,131553975,1277,1277,1277,1277,633
20240401,120100,130745634,1278,1278,1278,1278,0
20240401,120000,130745634,1278,1278,1278,1278,377
20240401,115900,130263828,1279,1279,1279,1279,0
20240401,115800,130263828,1279,1279,1279,1279,0
20240401,115700,130263828,1279,1279,1279,1279,407
20240401,115600,129743275,1279,1279,1279,1279,0
20240401,115500,129743275,1279,1280,1280,1279,216
20240401,115400,129466800,1280,1280,1280,1280,0
20240401,115300,129466800,1280,1280,1280,1280,0
20240401,115200,129466800,1280,1280,1280,1280,0
20240401,115100,129466800,1280,1280,1280,1280,200
20240401,115000,129210800,1280,1280,1280,1280,0
20240401,114900,129210800,1280,1281,1281,1280,200
20240401,114800,128954780,1283,1283,1283,1283,205
20240401,114700,128691765,1280,1280,1280,1280,0
20240401,114600,128691765,1280,1280,1280,1280,0
20240401,114500,128691765,1280,1280,1280,1280,5
20240401,114400,128685365,1283,1283,1283,1283,2
20240401,114300,128682799,1281,1281,1281,1281,311
20240401,114200,128284408,1283,1283,1283,1283,0
20240401,114100,128284408,1283,1283,1283,1283,495
20240401,114000,127649323,1283,1283,1283,1283,1
20240401,113900,127648040,1280,1280,1280,1280,0
20240401,113800,127648040,1280,1280,1280,1280,0
20240401,113700,127648040,1280,1280,1280,1280,0
20240401,113600,127648040,1280,1280,1280,1280,104
20240401,113500,127514920,1280,1280,1280,1280,0
20240401,113400,127514920,1280,1280,1280,1280,6
20240401,113300,127507240,1280,1280,1280,1280,0
20240401,113200,127507240,1280,1280,1280,1280,0
20240401,113100,127507240,1280,1280,1280,1280,243
20240401,113000,127196200,1283,1283,1283,1283,0
20240401,112900,127196200,1283,1280,1283,1280,5
20240401,112800,127189791,1283,1283,1283,1283,69
20240401,112700,127101264,1283,1283,1283,1283,0
20240401,112600,127101264,1283,1283,1283,1283,31
20240401,112500,127061491,1283,1283,1283,1283,0
20240401,112400,127061491,1283,1283,1283,1283,1
20240401,112300,127060208,1280,1280,1280,1280,0
20240401,112200,127060208,1280,1280,1280,1280,0
20240401,112100,127060208,1280,1280,1280,1280,171
20240401,112000,126841328,1280,1280,1280,1280,0
20240401,111900,126841328,1280,1280,1280,1280,0
20240401,111800,126841328,1280,1280,1280,1280,0
20240401,111700,126841328,1280,1280,1280,1280,0
20240401,111600,126841328,1280,1280,1280,1280,103
20240401,111500,126709488,1280,1280,1280,1280,0
20240401,111400,126709488,1280,1280,1280,1280,409
20240401,111300,126185968,1283,1283,1283,1283,71
20240401,111200,126094875,1284,1284,1284,1284,0
20240401,111100,126094875,1284,1284,1284,1284,0
20240401,111000,126094875,1284,1284,1284,1284,0
20240401,110900,126094875,1284,1284,1284,1284,1
20240401,110800,126093591,1280,1280,1280,1280,605
20240401,110700,125319191,1280,1280,1280,1280,1
20240401,110600,125317911,1280,1280,1280,1280,100
20240401,110500,125189911,1280,1280,1280,1280,0
20240401,110400,125189911,1280,1280,1280,1280,0
20240401,110300,125189911,1280,1280,1280,1280,1
20240401,110200,125188631,1280,1280,1280,1280,0
20240401,110100,125188631,1280,1280,1280,1280,0
20240401,110000,125188631,1280,1280,1280,1280,1
20240401,105900,125187351,1279,1279,1279,1279,70
20240401,105800,125097821,1280,1280,1280,1280,1
20240401,105700,125096541,1280,1281,1281,1280,2139
20240401,105600,122358516,1281,1281,1281,1281,0
20240401,105500,122358516,1281,1281,1281,1281,783
20240401,105400,121355493,1281,1281,1281,1281,20
20240401,105300,121329873,1284,1284,1284,1284,0
20240401,105200,121329873,1284,1284,1284,1284,0
20240401,105100,121329873,1284,1284,1284,1284,0
20240401,105000,121329873,1284,1284,1284,1284,1
20240401,104900,121328589,1284,1284,1284,1284,0
20240401,104800,121328589,1284,1284,1284,1284,0
20240401,104700,121328589,1284,1284,1284,1284,0
20240401,104600,121328589,1284,1284,1284,1284,103
20240401,104500,121196337,1284,1284,1284,1284,1
20240401,104400,121195053,1284,1284,1284,1284,0
20240401,104300,121195053,1284,1284,1284,1284,111
20240401,104200,121052529,1280,1282,1282,1280,577
20240401,104100,120313169,1284,1284,1284,1284,37
20240401,104000,120265661,1284,1284,1284,1284,51
20240401,103900,120200177,1284,1284,1284,1284,1026
20240401,103800,118882793,1285,1285,1285,1285,0
20240401,103700,118882793,1285,1285,1285,1285,0
20240401,103600,118882793,1285,1285,1285,1285,103
20240401,103500,118750438,1285,1285,1285,1285,0
20240401,103400,118750438,1285,1285,1285,1285,0
20240401,103300,118750438,1285,1285,1285,1285,2
20240401,103200,118747868,1285,1285,1285,1285,200
20240401,103100,118490868,1288,1288,1288,1288,0
20240401,103000,118490868,1288,1288,1288,1288,386
20240401,102900,117993700,1288,1287,1288,1287,101
20240401,102800,117863712,1288,1288,1288,1288,0
20240401,102700,117863712,1288,1289,1289,1288,1050
20240401,102600,116511311,1289,1289,1289,1289,1615
20240401,102500,114429576,1289,1288,1289,1288,66
20240401,102400,114344553,1288,1288,1288,1288,0
20240401,102300,114344553,1288,1288,1288,1288,0
20240401,102200,114344553,1288,1288,1288,1288,0
20240401,102100,114344553,1288,1288,1288,1288,0
20240401,102000,114344553,1288,1289,1289,1288,111
20240401,101900,114201584,1288,1288,1288,1288,0
20240401,101800,114201584,1288,1288,1288,1288,234
20240401,101700,113900192,1288,1288,1288,1288,0
20240401,101600,113900192,1288,1288,1288,1288,97
20240401,101500,113775256,1288,1288,1288,1288,0
20240401,101400,113775256,1288,1288,1288,1288,1590
20240401,101300,111727336,1288,1288,1288,1288,0
20240401,101200,111727336,1288,1288,1288,1288,77
20240401,101100,111628160,1288,1288,1288,1288,0
20240401,101000,111628160,1288,1288,1288,1288,2
20240401,100900,111625584,1279,1289,1289,1279,878
20240401,100800,110502582,1283,1283,1283,1283,275
20240401,100700,110149757,1289,1289,1289,1289,1
20240401,100600,110148468,1288,1288,1288,1288,97
20240401,100500,110023532,1288,1288,1288,1288,1000
20240401,100400,108735532,1288,1288,1288,1288,1
20240401,100300,108734244,1288,1288,1288,1288,20
20240401,100200,108708484,1288,1288,1288,1288,1091
20240401,100100,107303276,1288,1287,1288,1287,3
20240401,100000,107299413,1289,1285,1289,1285,20
20240401,095900,107273676,1283,1282,1283,1282,2282
20240401,095800,104346273,1276,1276,1276,1276,0
20240401,095700,104346273,1276,1276,1276,1276,561
20240401,095600,103630437,1276,1282,1282,1276,228
20240401,095500,103338165,1282,1282,1282,1282,0
20240401,095400,103338165,1282,1282,1282,1282,79
20240401,095300,103236887,1282,1282,1282,1282,9
20240401,095200,103225349,1274,1274,1274,1274,0
20240401,095100,103225349,1274,1274,1274,1274,0
20240401,095000,103225349,1274,1277,1277,1274,100
20240401,094900,103097889,1282,1282,1282,1282,4
20240401,094800,103092761,1274,1274,1274,1274,0
20240401,094700,103092761,1274,1283,1283,1274,302
20240401,094600,102706914,1283,1283,1283,1283,101
20240401,094500,102577331,1283,1283,1283,1283,0
20240401,094400,102577331,1283,1283,1283,1283,0
20240401,094300,102577331,1283,1283,1283,1283,90
20240401,094200,102461861,1275,1275,1275,1275,1047
20240401,094100,101126936,1275,1275,1275,1275,0
20240401,094000,101126936,1275,1275,1275,1275,1
20240401,093900,101125661,1275,1275,1275,1275,22
20240401,093800,101097611,1275,1275,1275,1275,1095
20240401,093700,99701486,1273,1273,1273,1273,16
20240401,093600,99681118,1275,1274,1275,1274,306
20240401,093500,99291170,1275,1276,1276,1275,1021
20240401,093400,97989380,1277,1278,1278,1277,1013
20240401,093300,96695770,1283,1283,1283,1283,275
20240401,093200,96342945,1283,1283,1283,1283,0
20240401,093100,96342945,1283,1283,1283,1283,0
20240401,093000,96342945,1283,1283,1283,1283,0
20240401,092900,96342945,1283,1279,1286,1278,5391
20240401,092800,89451627,1278,1278,1278,1278,0
20240401,092700,89451627,1278,1278,1278,1278,0
20240401,092600,89451627,1278,1278,1278,1278,0
20240401,092500,89451627,1278,1278,1278,1278,0
20240401,092400,89451627,1278,1280,1280,1278,1669
20240401,092300,87317632,1280,1289,1289,1280,185
20240401,092200,87080472,1289,1289,1289,1289,0
20240401,092100,87080472,1289,1289,1289,1289,0
20240401,092000,87080472,1289,1289,1289,1289,0
20240401,091900,87080472,1289,1289,1289,1289,90
20240401,091800,86964462,1289,1280,1289,1280,204
20240401,091700,86703306,1281,1282,1287,1281,2408
20240401,091600,83610441,1286,1286,1286,1286,6
20240401,091500,83602725,1281,1287,1287,1281,2080
20240401,091400,80928721,1287,1287,1287,1287,0
20240401,091300,80928721,1287,1287,1287,1287,204
20240401,091200,80666173,1281,1281,1281,1281,0
20240401,091100,80666173,1281,1280,1281,1280,687
20240401,091000,79786313,1280,1280,1280,1280,1500
20240401,090900,77866313,1287,1287,1287,1287,0
20240401,090800,77866313,1287,1285,1287,1285,21
20240401,090700,77839326,1286,1281,1286,1281,4142
20240401,090600,72521019,1281,1281,1281,1281,1
20240401,090500,72519738,1280,1270,1280,1270,5294
20240401,090400,65743932,1270,1275,1275,1270,19848
20240401,090300,40437742,1275,1265,1275,1265,18405
20240401,090200,16972440,1265,1269,1270,1265,5501
20240401,090100,9991601,1270,1275,1275,1269,5137
20240401,090000,3467463,1275,1280,1280,1275,2713