KissMeData/007120/min/candle-20240401.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240401,184600,174120898,1255,1255,1255,1255,2730
20240401,184500,174120898,1255,1255,1255,1255,0
20240401,184400,174120898,1255,1255,1255,1255,0
20240401,184300,174120898,1255,1255,1255,1255,0
20240401,184200,174120898,1255,1255,1255,1255,0
20240401,184100,174120898,1255,1255,1255,1255,0
20240401,184000,174120898,1255,1255,1255,1255,0
20240401,183900,174120898,1255,1255,1255,1255,0
20240401,183800,174120898,1255,1255,1255,1255,0
20240401,183700,174120898,1255,1255,1255,1255,0
20240401,183600,174120898,1255,1255,1255,1255,0
20240401,183500,174120898,1255,1255,1255,1255,0
20240401,183400,174120898,1255,1255,1255,1255,0
20240401,183300,174120898,1255,1255,1255,1255,0
20240401,183200,174120898,1255,1255,1255,1255,0
20240401,183100,174120898,1255,1255,1255,1255,0
20240401,183000,174120898,1255,1255,1255,1255,0
20240401,182900,174120898,1255,1255,1255,1255,0
20240401,182800,174120898,1255,1255,1255,1255,0
20240401,182700,174120898,1255,1255,1255,1255,0
20240401,182600,174120898,1255,1255,1255,1255,0
20240401,182500,174120898,1255,1255,1255,1255,0
20240401,182400,174120898,1255,1255,1255,1255,0
20240401,182300,174120898,1255,1255,1255,1255,0
20240401,182200,174120898,1255,1255,1255,1255,0
20240401,182100,174120898,1255,1255,1255,1255,0
20240401,182000,174120898,1255,1255,1255,1255,0
20240401,181900,174120898,1255,1255,1255,1255,0
20240401,181800,174120898,1255,1255,1255,1255,0
20240401,181700,174120898,1255,1255,1255,1255,0
20240401,181600,174120898,1255,1255,1255,1255,2730
20240401,181500,174120898,1255,1255,1255,1255,0
20240401,181400,174120898,1255,1255,1255,1255,0
20240401,181300,174120898,1255,1255,1255,1255,0
20240401,181200,174120898,1255,1255,1255,1255,0
20240401,181100,174120898,1255,1255,1255,1255,0
20240401,181000,174120898,1255,1255,1255,1255,0
20240401,180900,174120898,1255,1255,1255,1255,0
20240401,180800,174120898,1255,1255,1255,1255,0
20240401,180700,174120898,1255,1255,1255,1255,0
20240401,180600,174120898,1255,1255,1255,1255,0
20240401,180500,174120898,1255,1255,1255,1255,0
20240401,180400,174120898,1255,1255,1255,1255,0
20240401,180300,174120898,1255,1255,1255,1255,0
20240401,180200,174120898,1255,1255,1255,1255,0
20240401,180100,174120898,1255,1255,1255,1255,0
20240401,180000,174120898,1255,1255,1255,1255,0
20240401,175900,174120898,1255,1255,1255,1255,0
20240401,175800,174120898,1255,1255,1255,1255,0
20240401,175700,174120898,1255,1255,1255,1255,0
20240401,175600,174120898,1255,1255,1255,1255,0
20240401,175500,174120898,1255,1255,1255,1255,0
20240401,175400,174120898,1255,1255,1255,1255,0
20240401,175300,174120898,1255,1255,1255,1255,0
20240401,175200,174120898,1255,1255,1255,1255,0
20240401,175100,174120898,1255,1255,1255,1255,0
20240401,175000,174120898,1255,1255,1255,1255,0
20240401,174900,174120898,1255,1255,1255,1255,0
20240401,174800,174120898,1255,1255,1255,1255,0
20240401,174700,174120898,1255,1255,1255,1255,0
20240401,174600,174120898,1255,1255,1255,1255,2730
20240401,174500,174120898,1255,1255,1255,1255,0
20240401,174400,174120898,1255,1255,1255,1255,0
20240401,174300,174120898,1255,1255,1255,1255,0
20240401,174200,174120898,1255,1255,1255,1255,0
20240401,174100,174120898,1255,1255,1255,1255,0
20240401,174000,174120898,1255,1255,1255,1255,0
20240401,173900,174120898,1255,1255,1255,1255,0
20240401,173800,174120898,1255,1255,1255,1255,0
20240401,173700,174120898,1255,1255,1255,1255,0
20240401,173600,174120898,1255,1255,1255,1255,0
20240401,173500,174120898,1255,1255,1255,1255,0
20240401,173400,174120898,1255,1255,1255,1255,0
20240401,173300,174120898,1255,1255,1255,1255,0
20240401,173200,174120898,1255,1255,1255,1255,0
20240401,173100,174120898,1255,1255,1255,1255,0
20240401,173000,174120898,1255,1255,1255,1255,0
20240401,172900,174120898,1255,1255,1255,1255,0
20240401,172800,174120898,1255,1255,1255,1255,0
20240401,172700,174120898,1255,1255,1255,1255,0
20240401,172600,174120898,1255,1255,1255,1255,0
20240401,172500,174120898,1255,1255,1255,1255,0
20240401,172400,174120898,1255,1255,1255,1255,0
20240401,172300,174120898,1255,1255,1255,1255,0
20240401,172200,174120898,1255,1255,1255,1255,0
20240401,172100,174120898,1255,1255,1255,1255,0
20240401,172000,174120898,1255,1255,1255,1255,0
20240401,171900,174120898,1255,1255,1255,1255,0
20240401,171800,174120898,1255,1255,1255,1255,0
20240401,171700,174120898,1255,1255,1255,1255,0
20240401,171600,174120898,1255,1255,1255,1255,2730
20240401,171500,174120898,1255,1255,1255,1255,0
20240401,171400,174120898,1255,1255,1255,1255,0
20240401,171300,174120898,1255,1255,1255,1255,0
20240401,171200,174120898,1255,1255,1255,1255,0
20240401,171100,174120898,1255,1255,1255,1255,0
20240401,171000,174120898,1255,1255,1255,1255,0
20240401,170900,174120898,1255,1255,1255,1255,0
20240401,170800,174120898,1255,1255,1255,1255,0
20240401,170700,174120898,1255,1255,1255,1255,0
20240401,170600,174120898,1255,1255,1255,1255,0
20240401,170500,174120898,1255,1255,1255,1255,0
20240401,170400,174120898,1255,1255,1255,1255,0
20240401,170300,174120898,1255,1255,1255,1255,0
20240401,170200,174120898,1255,1255,1255,1255,0
20240401,170100,174120898,1255,1255,1255,1255,0
20240401,170000,174120898,1255,1255,1255,1255,0
20240401,165900,174120898,1255,1255,1255,1255,0
20240401,165800,174120898,1255,1255,1255,1255,0
20240401,165700,174120898,1255,1255,1255,1255,0
20240401,165600,174120898,1255,1255,1255,1255,0
20240401,165500,174120898,1255,1255,1255,1255,0
20240401,165400,174120898,1255,1255,1255,1255,0
20240401,165300,174120898,1255,1255,1255,1255,0
20240401,165200,174120898,1255,1255,1255,1255,0
20240401,165100,174120898,1255,1255,1255,1255,0
20240401,165000,174120898,1255,1255,1255,1255,0
20240401,164900,174120898,1255,1255,1255,1255,0
20240401,164800,174120898,1255,1255,1255,1255,0
20240401,164700,174120898,1255,1255,1255,1255,0
20240401,164600,174120898,1255,1255,1255,1255,2730
20240401,164500,174120898,1255,1255,1255,1255,0
20240401,164400,174120898,1255,1255,1255,1255,0
20240401,164300,174120898,1255,1255,1255,1255,0
20240401,164200,174120898,1255,1255,1255,1255,0
20240401,164100,174120898,1255,1255,1255,1255,0
20240401,164000,174120898,1255,1255,1255,1255,0
20240401,163900,174120898,1255,1255,1255,1255,0
20240401,163800,174120898,1255,1255,1255,1255,0
20240401,163700,174120898,1255,1255,1255,1255,0
20240401,163600,174120898,1255,1255,1255,1255,0
20240401,163500,174120898,1255,1255,1255,1255,0
20240401,163400,174120898,1255,1255,1255,1255,0
20240401,163300,174120898,1255,1255,1255,1255,0
20240401,163200,174120898,1255,1255,1255,1255,0
20240401,163100,174120898,1255,1255,1255,1255,0
20240401,163000,174120898,1255,1255,1255,1255,0
20240401,162900,174120898,1255,1255,1255,1255,0
20240401,162800,174120898,1255,1255,1255,1255,0
20240401,162700,174120898,1255,1255,1255,1255,0
20240401,162600,174120898,1255,1255,1255,1255,0
20240401,162500,174120898,1255,1255,1255,1255,0
20240401,162400,174120898,1255,1255,1255,1255,0
20240401,162300,174120898,1255,1255,1255,1255,0
20240401,162200,174120898,1255,1255,1255,1255,0
20240401,162100,174120898,1255,1255,1255,1255,0
20240401,162000,174120898,1255,1255,1255,1255,0
20240401,161900,174120898,1255,1255,1255,1255,0
20240401,161800,174120898,1255,1255,1255,1255,0
20240401,161700,174120898,1255,1255,1255,1255,0
20240401,161600,174120898,1255,1255,1255,1255,2730
20240401,161500,174120898,1255,1255,1255,1255,0
20240401,161400,174120898,1255,1255,1255,1255,0
20240401,161300,174120898,1255,1255,1255,1255,0
20240401,161200,174120898,1255,1255,1255,1255,0
20240401,161100,174120898,1255,1255,1255,1255,0
20240401,161000,174120898,1255,1255,1255,1255,0
20240401,160900,174120898,1255,1255,1255,1255,0
20240401,160800,174120898,1255,1255,1255,1255,0
20240401,160700,174120898,1255,1255,1255,1255,0
20240401,160600,174120898,1255,1255,1255,1255,0
20240401,160500,174120898,1255,1255,1255,1255,0
20240401,160400,174120898,1255,1255,1255,1255,0
20240401,160300,174120898,1255,1255,1255,1255,0
20240401,160200,174120898,1255,1255,1255,1255,0
20240401,160100,174120898,1255,1255,1255,1255,0
20240401,160000,174120898,1255,1255,1255,1255,0
20240401,155900,174120898,1255,1255,1255,1255,0
20240401,155800,174120898,1255,1255,1255,1255,0
20240401,155700,174120898,1255,1255,1255,1255,0
20240401,155600,174120898,1255,1255,1255,1255,0
20240401,155500,174120898,1255,1255,1255,1255,0
20240401,155400,174120898,1255,1255,1255,1255,0
20240401,155300,174120898,1255,1255,1255,1255,0
20240401,155200,174120898,1255,1255,1255,1255,0
20240401,155100,174120898,1255,1255,1255,1255,0
20240401,155000,174120898,1255,1255,1255,1255,0
20240401,154900,174120898,1255,1255,1255,1255,0
20240401,154800,174120898,1255,1255,1255,1255,0
20240401,154700,174120898,1255,1255,1255,1255,0
20240401,154600,174120898,1255,1255,1255,1255,2730
20240401,154500,174120898,1255,1255,1255,1255,0
20240401,154400,174120898,1255,1255,1255,1255,0
20240401,154300,174120898,1255,1255,1255,1255,0
20240401,154200,174120898,1255,1255,1255,1255,0
20240401,154100,174120898,1255,1255,1255,1255,0
20240401,154000,174120898,1255,1255,1255,1255,0
20240401,153900,174120898,1255,1255,1255,1255,0
20240401,153800,174120898,1255,1255,1255,1255,0
20240401,153700,174120898,1255,1255,1255,1255,0
20240401,153600,174120898,1255,1255,1255,1255,0
20240401,153500,174120898,1255,1255,1255,1255,0
20240401,153400,174120898,1255,1255,1255,1255,0
20240401,153300,174120898,1255,1255,1255,1255,0
20240401,153200,174120898,1255,1255,1255,1255,0
20240401,153100,174120898,1255,1255,1255,1255,0
20240401,153000,174120898,1255,1255,1255,1255,2730
20240401,152900,170694748,1255,1255,1255,1255,0
20240401,152800,170694748,1255,1255,1255,1255,0
20240401,152700,170694748,1255,1255,1255,1255,0
20240401,152600,170694748,1255,1255,1255,1255,0
20240401,152500,170694748,1255,1255,1255,1255,0
20240401,152400,170694748,1255,1255,1255,1255,0
20240401,152300,170694748,1255,1255,1255,1255,0
20240401,152200,170694748,1255,1255,1255,1255,0
20240401,152100,170694748,1255,1255,1255,1255,0
20240401,152000,170694748,1255,1255,1255,1255,0
20240401,151900,170694748,1255,1255,1255,1255,0
20240401,151800,170694748,1255,1255,1255,1255,0
20240401,151700,170694748,1255,1254,1255,1254,1800
20240401,151600,168437412,1254,1255,1255,1254,2
20240401,151500,168434903,1255,1253,1255,1253,2261
20240401,151400,165601848,1253,1253,1253,1253,491
20240401,151300,164986625,1253,1253,1253,1253,0
20240401,151200,164986625,1253,1251,1253,1251,1038
20240401,151100,163687685,1253,1253,1253,1253,0
20240401,151000,163687685,1253,1251,1253,1251,4
20240401,150900,163682679,1253,1253,1253,1253,0
20240401,150800,163682679,1253,1253,1253,1253,0
20240401,150700,163682679,1253,1253,1253,1253,0
20240401,150600,163682679,1253,1253,1253,1253,0
20240401,150500,163682679,1253,1253,1253,1253,0
20240401,150400,163682679,1253,1253,1253,1253,0
20240401,150300,163682679,1253,1253,1253,1253,0
20240401,150200,163682679,1253,1253,1253,1253,0
20240401,150100,163682679,1253,1253,1253,1253,0
20240401,150000,163682679,1253,1253,1253,1253,0
20240401,145900,163682679,1253,1253,1253,1253,0
20240401,145800,163682679,1253,1253,1253,1253,250
20240401,145700,163369429,1253,1253,1253,1253,0
20240401,145600,163369429,1253,1253,1253,1253,1
20240401,145500,163368176,1250,1250,1250,1250,0
20240401,145400,163368176,1250,1250,1250,1250,10
20240401,145300,163355676,1250,1250,1250,1250,0
20240401,145200,163355676,1250,1252,1252,1250,400
20240401,145100,162855589,1250,1250,1250,1250,0
20240401,145000,162855589,1250,1250,1250,1250,0
20240401,144900,162855589,1250,1250,1250,1250,50
20240401,144800,162793089,1250,1251,1251,1250,88
20240401,144700,162683024,1251,1251,1251,1251,146
20240401,144600,162500378,1250,1250,1250,1250,0
20240401,144500,162500378,1250,1250,1250,1250,0
20240401,144400,162500378,1250,1250,1250,1250,0
20240401,144300,162500378,1250,1250,1250,1250,37
20240401,144200,162454128,1251,1252,1252,1251,4961
20240401,144100,156247884,1251,1251,1251,1251,0
20240401,144000,156247884,1251,1251,1251,1251,55
20240401,143900,156179079,1252,1252,1252,1252,11
20240401,143800,156165307,1252,1253,1253,1252,15
20240401,143700,156146513,1253,1253,1253,1253,15
20240401,143600,156127718,1252,1252,1252,1252,88
20240401,143500,156017542,1252,1252,1252,1252,30
20240401,143400,155979982,1252,1252,1252,1252,1
20240401,143300,155978730,1251,1251,1251,1251,0
20240401,143200,155978730,1251,1251,1251,1251,30
20240401,143100,155941200,1250,1250,1250,1250,6
20240401,143000,155933700,1250,1250,1250,1250,0
20240401,142900,155933700,1250,1250,1250,1250,0
20240401,142800,155933700,1250,1251,1251,1250,2510
20240401,142700,152796040,1253,1253,1253,1253,221
20240401,142600,152519127,1253,1253,1253,1253,1
20240401,142500,152517874,1252,1254,1254,1252,5512
20240401,142400,145610932,1255,1255,1255,1255,0
20240401,142300,145610932,1255,1255,1255,1255,0
20240401,142200,145610932,1255,1255,1255,1255,0
20240401,142100,145610932,1255,1255,1255,1255,0
20240401,142000,145610932,1255,1255,1255,1255,0
20240401,141900,145610932,1255,1255,1255,1255,0
20240401,141800,145610932,1255,1255,1255,1255,0
20240401,141700,145610932,1255,1255,1255,1255,0
20240401,141600,145610932,1255,1255,1255,1255,0
20240401,141500,145610932,1255,1255,1255,1255,0
20240401,141400,145610932,1255,1255,1255,1255,0
20240401,141300,145610932,1255,1255,1255,1255,0
20240401,141200,145610932,1255,1255,1255,1255,333
20240401,141100,145193017,1255,1255,1255,1255,0
20240401,141000,145193017,1255,1255,1255,1255,0
20240401,140900,145193017,1255,1255,1255,1255,0
20240401,140800,145193017,1255,1255,1255,1255,0
20240401,140700,145193017,1255,1253,1255,1253,1495
20240401,140600,143316906,1253,1253,1253,1253,30
20240401,140500,143279316,1254,1254,1254,1254,0
20240401,140400,143279316,1254,1254,1254,1254,0
20240401,140300,143279316,1254,1254,1254,1254,0
20240401,140200,143279316,1254,1254,1254,1254,0
20240401,140100,143279316,1254,1254,1254,1254,38
20240401,140000,143231664,1255,1255,1255,1255,0
20240401,135900,143231664,1255,1255,1255,1255,5257
20240401,135800,136634129,1255,1255,1255,1255,0
20240401,135700,136634129,1255,1255,1255,1255,0
20240401,135600,136634129,1255,1255,1255,1255,1
20240401,135500,136632874,1252,1252,1252,1252,200
20240401,135400,136382474,1256,1256,1256,1256,0
20240401,135300,136382474,1256,1256,1256,1256,0
20240401,135200,136382474,1256,1256,1256,1256,0
20240401,135100,136382474,1256,1256,1256,1256,0
20240401,135000,136382474,1256,1256,1256,1256,0
20240401,134900,136382474,1256,1256,1256,1256,0
20240401,134800,136382474,1256,1256,1256,1256,0
20240401,134700,136382474,1256,1256,1256,1256,0
20240401,134600,136382474,1256,1256,1256,1256,0
20240401,134500,136382474,1256,1256,1256,1256,0
20240401,134400,136382474,1256,1256,1256,1256,0
20240401,134300,136382474,1256,1256,1256,1256,0
20240401,134200,136382474,1256,1256,1256,1256,0
20240401,134100,136382474,1256,1256,1256,1256,1
20240401,134000,136381218,1256,1256,1256,1256,71
20240401,133900,136292042,1256,1256,1256,1256,0
20240401,133800,136292042,1256,1256,1256,1256,0
20240401,133700,136292042,1256,1256,1256,1256,0
20240401,133600,136292042,1256,1256,1256,1256,0
20240401,133500,136292042,1256,1256,1256,1256,0
20240401,133400,136292042,1256,1256,1256,1256,0
20240401,133300,136292042,1256,1256,1256,1256,0
20240401,133200,136292042,1256,1256,1256,1256,0
20240401,133100,136292042,1256,1256,1256,1256,0
20240401,133000,136292042,1256,1256,1256,1256,0
20240401,132900,136292042,1256,1256,1256,1256,2
20240401,132800,136289530,1249,1256,1256,1249,4
20240401,132700,136284513,1256,1255,1256,1255,1585
20240401,132600,134293941,1250,1250,1250,1250,1
20240401,132500,134292691,1256,1256,1256,1256,107
20240401,132400,134158299,1256,1256,1256,1256,0
20240401,132300,134158299,1256,1256,1256,1256,1
20240401,132200,134157043,1257,1257,1257,1257,0
20240401,132100,134157043,1257,1257,1257,1257,0
20240401,132000,134157043,1257,1257,1257,1257,0
20240401,131900,134157043,1257,1257,1257,1257,1
20240401,131800,134155786,1248,1253,1253,1248,2875
20240401,131700,130564626,1257,1257,1257,1253,4
20240401,131600,130559602,1253,1256,1256,1253,1626
20240401,131500,128519770,1257,1257,1257,1257,397
20240401,131400,128020741,1257,1257,1257,1257,22
20240401,131300,127993087,1257,1257,1257,1257,41
20240401,131200,127941550,1256,1256,1256,1256,7
20240401,131100,127932758,1256,1257,1257,1256,34
20240401,131000,127890024,1257,1257,1257,1257,1
20240401,130900,127888767,1256,1256,1256,1256,0
20240401,130800,127888767,1256,1256,1256,1256,0
20240401,130700,127888767,1256,1256,1256,1256,1000
20240401,130600,126632767,1256,1256,1256,1256,3
20240401,130500,126628999,1255,1255,1255,1255,113
20240401,130400,126487184,1256,1256,1256,1256,0
20240401,130300,126487184,1256,1256,1256,1256,70
20240401,130200,126399264,1256,1256,1256,1256,0
20240401,130100,126399264,1256,1256,1256,1256,0
20240401,130000,126399264,1256,1256,1256,1256,29
20240401,125900,126362840,1256,1256,1256,1256,0
20240401,125800,126362840,1256,1256,1256,1256,0
20240401,125700,126362840,1256,1256,1256,1256,0
20240401,125600,126362840,1256,1256,1256,1256,0
20240401,125500,126362840,1256,1256,1256,1256,0
20240401,125400,126362840,1256,1256,1256,1256,0
20240401,125300,126362840,1256,1256,1256,1256,0
20240401,125200,126362840,1256,1256,1256,1256,1
20240401,125100,126361584,1256,1254,1256,1254,271
20240401,125000,126021748,1256,1256,1256,1256,2
20240401,124900,126019236,1255,1255,1255,1255,826
20240401,124800,124982606,1256,1256,1256,1256,0
20240401,124700,124982606,1256,1257,1257,1256,209
20240401,124600,124719991,1257,1257,1257,1257,29
20240401,124500,124683538,1258,1258,1258,1258,0
20240401,124400,124683538,1258,1258,1258,1258,0
20240401,124300,124683538,1258,1258,1258,1258,0
20240401,124200,124683538,1258,1258,1258,1258,0
20240401,124100,124683538,1258,1258,1258,1258,0
20240401,124000,124683538,1258,1258,1258,1258,0
20240401,123900,124683538,1258,1258,1258,1258,1
20240401,123800,124682280,1254,1254,1254,1254,1
20240401,123700,124681026,1258,1258,1258,1258,0
20240401,123600,124681026,1258,1258,1258,1258,0
20240401,123500,124681026,1258,1258,1258,1258,0
20240401,123400,124681026,1258,1258,1258,1258,0
20240401,123300,124681026,1258,1258,1258,1258,0
20240401,123200,124681026,1258,1258,1258,1258,0
20240401,123100,124681026,1258,1258,1258,1258,506
20240401,123000,124044478,1258,1258,1258,1258,101
20240401,122900,123917420,1258,1258,1258,1258,0
20240401,122800,123917420,1258,1257,1258,1257,25
20240401,122700,123885976,1258,1258,1258,1258,0
20240401,122600,123885976,1258,1258,1258,1257,1423
20240401,122500,122096342,1258,1258,1258,1258,0
20240401,122400,122096342,1258,1258,1258,1258,0
20240401,122300,122096342,1258,1257,1258,1257,1593
20240401,122200,120092350,1257,1257,1257,1257,1
20240401,122100,120091093,1256,1254,1256,1253,1106
20240401,122000,118704010,1253,1253,1253,1253,79
20240401,121900,118605023,1253,1251,1253,1251,4186
20240401,121800,113368335,1251,1251,1251,1251,200
20240401,121700,113118135,1251,1251,1251,1251,1063
20240401,121600,111788322,1250,1250,1250,1250,0
20240401,121500,111788322,1250,1250,1250,1250,3858
20240401,121400,106965822,1250,1250,1250,1250,0
20240401,121300,106965822,1250,1250,1250,1250,0
20240401,121200,106965822,1250,1250,1250,1250,555
20240401,121100,106272072,1250,1244,1250,1244,1122
20240401,121000,104871293,1249,1247,1249,1247,263
20240401,120900,104543330,1249,1249,1249,1249,0
20240401,120800,104543330,1249,1249,1249,1249,0
20240401,120700,104543330,1249,1249,1249,1249,1
20240401,120600,104542081,1247,1247,1247,1247,901
20240401,120500,103418534,1247,1247,1247,1247,0
20240401,120400,103418534,1247,1247,1247,1247,1
20240401,120300,103417287,1246,1246,1246,1246,0
20240401,120200,103417287,1246,1246,1246,1246,112
20240401,120100,103277735,1247,1247,1247,1247,50
20240401,120000,103215385,1247,1247,1247,1247,49
20240401,115900,103154282,1250,1250,1250,1250,0
20240401,115800,103154282,1250,1250,1250,1250,0
20240401,115700,103154282,1250,1249,1250,1248,40
20240401,115600,103104331,1248,1248,1248,1248,83
20240401,115500,103000747,1251,1250,1251,1250,111
20240401,115400,102861979,1251,1250,1251,1250,111
20240401,115300,102723137,1250,1250,1250,1250,0
20240401,115200,102723137,1250,1250,1250,1250,0
20240401,115100,102723137,1250,1250,1250,1250,0
20240401,115000,102723137,1250,1250,1250,1250,0
20240401,114900,102723137,1250,1250,1250,1250,0
20240401,114800,102723137,1250,1250,1250,1250,0
20240401,114700,102723137,1250,1250,1250,1250,11
20240401,114600,102709387,1250,1250,1250,1250,211
20240401,114500,102445637,1251,1251,1251,1251,0
20240401,114400,102445637,1251,1251,1251,1251,0
20240401,114300,102445637,1251,1251,1251,1251,0
20240401,114200,102445637,1251,1250,1251,1245,1470
20240401,114100,100613622,1251,1251,1251,1251,29
20240401,114000,100577343,1251,1251,1251,1251,0
20240401,113900,100577343,1251,1251,1251,1251,0
20240401,113800,100577343,1251,1251,1251,1251,1
20240401,113700,100576092,1250,1250,1250,1250,18
20240401,113600,100553592,1250,1250,1250,1250,30
20240401,113500,100516092,1250,1250,1250,1250,30
20240401,113400,100478592,1250,1250,1250,1250,0
20240401,113300,100478592,1250,1250,1250,1250,0
20240401,113200,100478592,1250,1250,1250,1250,0
20240401,113100,100478592,1250,1250,1250,1250,0
20240401,113000,100478592,1250,1250,1250,1250,0
20240401,112900,100478592,1250,1250,1250,1250,1
20240401,112800,100477342,1249,1250,1250,1249,34
20240401,112700,100434846,1250,1250,1250,1250,1
20240401,112600,100433596,1249,1250,1250,1249,2222
20240401,112500,97658059,1250,1250,1250,1250,160
20240401,112400,97458059,1251,1251,1251,1251,0
20240401,112300,97458059,1251,1250,1251,1250,2501
20240401,112200,94331808,1251,1251,1251,1251,0
20240401,112100,94331808,1251,1250,1251,1250,200
20240401,112000,94081807,1251,1251,1251,1251,0
20240401,111900,94081807,1251,1251,1251,1251,0
20240401,111800,94081807,1251,1250,1251,1250,3286
20240401,111700,89972068,1249,1250,1250,1249,110
20240401,111600,89834578,1250,1249,1250,1249,501
20240401,111500,89208828,1249,1249,1249,1249,0
20240401,111400,89208828,1249,1249,1249,1249,0
20240401,111300,89208828,1249,1249,1249,1249,7
20240401,111200,89200085,1250,1250,1250,1250,560
20240401,111100,88500085,1251,1251,1251,1251,30
20240401,111000,88462555,1251,1251,1251,1251,66
20240401,110900,88379989,1251,1251,1251,1251,0
20240401,110800,88379989,1251,1251,1251,1251,0
20240401,110700,88379989,1251,1251,1251,1251,0
20240401,110600,88379989,1251,1251,1251,1251,30
20240401,110500,88342459,1251,1250,1251,1250,34
20240401,110400,88299958,1251,1251,1251,1251,0
20240401,110300,88299958,1251,1251,1251,1251,265
20240401,110200,87968443,1251,1250,1251,1250,44
20240401,110100,87913442,1251,1251,1251,1251,0
20240401,110000,87913442,1251,1251,1251,1251,0
20240401,105900,87913442,1251,1251,1251,1251,0
20240401,105800,87913442,1251,1251,1251,1251,7
20240401,105700,87904685,1251,1251,1251,1251,0
20240401,105600,87904685,1251,1251,1251,1251,0
20240401,105500,87904685,1251,1251,1251,1251,0
20240401,105400,87904685,1251,1251,1251,1251,0
20240401,105300,87904685,1251,1252,1252,1251,681
20240401,105200,87052133,1254,1254,1254,1254,0
20240401,105100,87052133,1254,1254,1254,1253,73
20240401,105000,86960609,1256,1254,1256,1254,103
20240401,104900,86831401,1253,1253,1253,1253,160
20240401,104800,86630921,1255,1255,1255,1255,0
20240401,104700,86630921,1255,1255,1255,1255,0
20240401,104600,86630921,1255,1255,1255,1255,0
20240401,104500,86630921,1255,1255,1255,1255,1
20240401,104400,86629666,1257,1257,1257,1257,0
20240401,104300,86629666,1257,1257,1257,1257,0
20240401,104200,86629666,1257,1257,1257,1257,1
20240401,104100,86628409,1252,1252,1252,1252,103
20240401,104000,86499453,1257,1257,1257,1257,5
20240401,103900,86493168,1257,1257,1257,1257,0
20240401,103800,86493168,1257,1257,1257,1257,0
20240401,103700,86493168,1257,1257,1257,1257,0
20240401,103600,86493168,1257,1257,1257,1257,0
20240401,103500,86493168,1257,1257,1257,1257,0
20240401,103400,86493168,1257,1257,1257,1257,1
20240401,103300,86491911,1258,1258,1258,1258,0
20240401,103200,86491911,1258,1258,1258,1258,0
20240401,103100,86491911,1258,1258,1258,1258,9
20240401,103000,86480589,1258,1258,1258,1258,0
20240401,102900,86480589,1258,1258,1258,1257,338
20240401,102800,86055625,1257,1258,1258,1257,181
20240401,102700,85828078,1257,1257,1257,1257,13
20240401,102600,85811737,1258,1258,1258,1258,200
20240401,102500,85560137,1258,1258,1258,1258,130
20240401,102400,85396597,1258,1258,1258,1258,31
20240401,102300,85357599,1259,1259,1259,1259,0
20240401,102200,85357599,1259,1259,1259,1259,0
20240401,102100,85357599,1259,1259,1259,1259,0
20240401,102000,85357599,1259,1259,1259,1259,111
20240401,101900,85217850,1259,1259,1259,1259,333
20240401,101800,84798603,1259,1259,1259,1259,0
20240401,101700,84798603,1259,1259,1259,1259,0
20240401,101600,84798603,1259,1259,1259,1259,371
20240401,101500,84331514,1259,1259,1259,1259,0
20240401,101400,84331514,1259,1259,1259,1259,0
20240401,101300,84331514,1259,1258,1259,1258,10
20240401,101200,84318933,1258,1258,1258,1258,1
20240401,101100,84317675,1257,1257,1257,1257,286
20240401,101000,83958173,1255,1255,1255,1255,244
20240401,100900,83651953,1257,1257,1257,1257,0
20240401,100800,83651953,1257,1255,1257,1255,182
20240401,100700,83423540,1255,1255,1255,1255,1
20240401,100600,83422285,1253,1250,1253,1250,5063
20240401,100500,77088995,1251,1250,1251,1250,5870
20240401,100400,69751493,1250,1250,1250,1250,94
20240401,100300,69633993,1250,1250,1250,1250,0
20240401,100200,69633993,1250,1250,1250,1250,1
20240401,100100,69632743,1244,1244,1244,1244,0
20240401,100000,69632743,1244,1244,1244,1244,14
20240401,095900,69615327,1244,1244,1244,1244,48
20240401,095800,69555615,1244,1244,1244,1244,12
20240401,095700,69540687,1244,1244,1244,1244,3
20240401,095600,69536955,1244,1244,1244,1244,5
20240401,095500,69530735,1244,1244,1244,1244,0
20240401,095400,69530735,1244,1244,1244,1244,0
20240401,095300,69530735,1244,1244,1244,1244,51
20240401,095200,69467291,1244,1244,1244,1244,141
20240401,095100,69291887,1250,1250,1250,1250,541
20240401,095000,68615637,1250,1250,1250,1250,0
20240401,094900,68615637,1250,1250,1250,1250,0
20240401,094800,68615637,1250,1250,1250,1250,0
20240401,094700,68615637,1250,1250,1250,1250,0
20240401,094600,68615637,1250,1250,1250,1250,0
20240401,094500,68615637,1250,1250,1250,1250,6
20240401,094400,68608137,1250,1250,1250,1250,0
20240401,094300,68608137,1250,1250,1250,1250,1
20240401,094200,68606887,1249,1249,1249,1249,0
20240401,094100,68606887,1249,1249,1249,1249,0
20240401,094000,68606887,1249,1249,1249,1249,2
20240401,093900,68604389,1248,1248,1248,1241,9523
20240401,093800,56779017,1248,1248,1248,1248,0
20240401,093700,56779017,1248,1248,1248,1248,100
20240401,093600,56654217,1250,1250,1250,1250,0
20240401,093500,56654217,1250,1250,1250,1250,5
20240401,093400,56647967,1251,1251,1251,1251,0
20240401,093300,56647967,1251,1251,1251,1251,0
20240401,093200,56647967,1251,1251,1251,1251,0
20240401,093100,56647967,1251,1251,1251,1251,0
20240401,093000,56647967,1251,1251,1251,1251,222
20240401,092900,56370245,1251,1249,1251,1249,501
20240401,092800,55744022,1251,1251,1251,1251,0
20240401,092700,55744022,1251,1251,1251,1251,0
20240401,092600,55744022,1251,1250,1251,1250,80
20240401,092500,55643960,1250,1250,1250,1250,50
20240401,092400,55581460,1251,1251,1251,1251,0
20240401,092300,55581460,1251,1251,1251,1251,0
20240401,092200,55581460,1251,1251,1251,1251,0
20240401,092100,55581460,1251,1251,1251,1251,18
20240401,092000,55558942,1251,1251,1251,1251,0
20240401,091900,55558942,1251,1251,1251,1251,0
20240401,091800,55558942,1251,1252,1252,1251,18
20240401,091700,55536423,1251,1251,1251,1251,799
20240401,091600,54536874,1251,1251,1251,1251,0
20240401,091500,54536874,1251,1251,1251,1251,3
20240401,091400,54533121,1253,1253,1253,1253,0
20240401,091300,54533121,1253,1253,1253,1253,0
20240401,091200,54533121,1253,1253,1253,1253,0
20240401,091100,54533121,1253,1253,1253,1253,1
20240401,091000,54531868,1256,1256,1256,1256,0
20240401,090900,54531868,1256,1243,1256,1243,52
20240401,090800,54466816,1256,1256,1256,1256,0
20240401,090700,54466816,1256,1256,1256,1256,2
20240401,090600,54464304,1256,1254,1256,1244,1919
20240401,090500,52058858,1254,1266,1266,1254,1883
20240401,090400,49685564,1269,1269,1269,1269,0
20240401,090300,49685564,1269,1269,1269,1269,0
20240401,090200,49685564,1269,1268,1269,1253,1218
20240401,090100,48141304,1270,1249,1270,1249,373
20240401,090000,47668839,1245,1244,1245,1244,38228