KissMeData/041920/min/candle-20240401.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240401,191500,542061610,6890,6890,6890,6890,5961
20240401,191400,542061610,6890,6890,6890,6890,0
20240401,191300,542061610,6890,6890,6890,6890,0
20240401,191200,542061610,6890,6890,6890,6890,0
20240401,191100,542061610,6890,6890,6890,6890,0
20240401,191000,542061610,6890,6890,6890,6890,0
20240401,190900,542061610,6890,6890,6890,6890,0
20240401,190800,542061610,6890,6890,6890,6890,0
20240401,190700,542061610,6890,6890,6890,6890,0
20240401,190600,542061610,6890,6890,6890,6890,0
20240401,190500,542061610,6890,6890,6890,6890,0
20240401,190400,542061610,6890,6890,6890,6890,0
20240401,190300,542061610,6890,6890,6890,6890,0
20240401,190200,542061610,6890,6890,6890,6890,0
20240401,190100,542061610,6890,6890,6890,6890,0
20240401,190000,542061610,6890,6890,6890,6890,0
20240401,185900,542061610,6890,6890,6890,6890,0
20240401,185800,542061610,6890,6890,6890,6890,0
20240401,185700,542061610,6890,6890,6890,6890,0
20240401,185600,542061610,6890,6890,6890,6890,0
20240401,185500,542061610,6890,6890,6890,6890,0
20240401,185400,542061610,6890,6890,6890,6890,0
20240401,185300,542061610,6890,6890,6890,6890,0
20240401,185200,542061610,6890,6890,6890,6890,0
20240401,185100,542061610,6890,6890,6890,6890,0
20240401,185000,542061610,6890,6890,6890,6890,0
20240401,184900,542061610,6890,6890,6890,6890,0
20240401,184800,542061610,6890,6890,6890,6890,0
20240401,184700,542061610,6890,6890,6890,6890,0
20240401,184600,542061610,6890,6890,6890,6890,0
20240401,184500,542061610,6890,6890,6890,6890,5961
20240401,184400,542061610,6890,6890,6890,6890,0
20240401,184300,542061610,6890,6890,6890,6890,0
20240401,184200,542061610,6890,6890,6890,6890,0
20240401,184100,542061610,6890,6890,6890,6890,0
20240401,184000,542061610,6890,6890,6890,6890,0
20240401,183900,542061610,6890,6890,6890,6890,0
20240401,183800,542061610,6890,6890,6890,6890,0
20240401,183700,542061610,6890,6890,6890,6890,0
20240401,183600,542061610,6890,6890,6890,6890,0
20240401,183500,542061610,6890,6890,6890,6890,0
20240401,183400,542061610,6890,6890,6890,6890,0
20240401,183300,542061610,6890,6890,6890,6890,0
20240401,183200,542061610,6890,6890,6890,6890,0
20240401,183100,542061610,6890,6890,6890,6890,0
20240401,183000,542061610,6890,6890,6890,6890,0
20240401,182900,542061610,6890,6890,6890,6890,0
20240401,182800,542061610,6890,6890,6890,6890,0
20240401,182700,542061610,6890,6890,6890,6890,0
20240401,182600,542061610,6890,6890,6890,6890,0
20240401,182500,542061610,6890,6890,6890,6890,0
20240401,182400,542061610,6890,6890,6890,6890,0
20240401,182300,542061610,6890,6890,6890,6890,0
20240401,182200,542061610,6890,6890,6890,6890,0
20240401,182100,542061610,6890,6890,6890,6890,0
20240401,182000,542061610,6890,6890,6890,6890,0
20240401,181900,542061610,6890,6890,6890,6890,0
20240401,181800,542061610,6890,6890,6890,6890,0
20240401,181700,542061610,6890,6890,6890,6890,0
20240401,181600,542061610,6890,6890,6890,6890,0
20240401,181500,542061610,6890,6890,6890,6890,5961
20240401,181400,542061610,6890,6890,6890,6890,0
20240401,181300,542061610,6890,6890,6890,6890,0
20240401,181200,542061610,6890,6890,6890,6890,0
20240401,181100,542061610,6890,6890,6890,6890,0
20240401,181000,542061610,6890,6890,6890,6890,0
20240401,180900,542061610,6890,6890,6890,6890,0
20240401,180800,542061610,6890,6890,6890,6890,0
20240401,180700,542061610,6890,6890,6890,6890,0
20240401,180600,542061610,6890,6890,6890,6890,0
20240401,180500,542061610,6890,6890,6890,6890,0
20240401,180400,542061610,6890,6890,6890,6890,0
20240401,180300,542061610,6890,6890,6890,6890,0
20240401,180200,542061610,6890,6890,6890,6890,0
20240401,180100,542061610,6890,6890,6890,6890,0
20240401,180000,542061610,6890,6890,6890,6890,0
20240401,175900,542061610,6890,6890,6890,6890,0
20240401,175800,542061610,6890,6890,6890,6890,0
20240401,175700,542061610,6890,6890,6890,6890,0
20240401,175600,542061610,6890,6890,6890,6890,0
20240401,175500,542061610,6890,6890,6890,6890,0
20240401,175400,542061610,6890,6890,6890,6890,0
20240401,175300,542061610,6890,6890,6890,6890,0
20240401,175200,542061610,6890,6890,6890,6890,0
20240401,175100,542061610,6890,6890,6890,6890,0
20240401,175000,542061610,6890,6890,6890,6890,0
20240401,174900,542061610,6890,6890,6890,6890,0
20240401,174800,542061610,6890,6890,6890,6890,0
20240401,174700,542061610,6890,6890,6890,6890,0
20240401,174600,542061610,6890,6890,6890,6890,0
20240401,174500,542061610,6890,6890,6890,6890,5961
20240401,174400,542061610,6890,6890,6890,6890,0
20240401,174300,542061610,6890,6890,6890,6890,0
20240401,174200,542061610,6890,6890,6890,6890,0
20240401,174100,542061610,6890,6890,6890,6890,0
20240401,174000,542061610,6890,6890,6890,6890,0
20240401,173900,542061610,6890,6890,6890,6890,0
20240401,173800,542061610,6890,6890,6890,6890,0
20240401,173700,542061610,6890,6890,6890,6890,0
20240401,173600,542061610,6890,6890,6890,6890,0
20240401,173500,542061610,6890,6890,6890,6890,0
20240401,173400,542061610,6890,6890,6890,6890,0
20240401,173300,542061610,6890,6890,6890,6890,0
20240401,173200,542061610,6890,6890,6890,6890,0
20240401,173100,542061610,6890,6890,6890,6890,0
20240401,173000,542061610,6890,6890,6890,6890,0
20240401,172900,542061610,6890,6890,6890,6890,0
20240401,172800,542061610,6890,6890,6890,6890,0
20240401,172700,542061610,6890,6890,6890,6890,0
20240401,172600,542061610,6890,6890,6890,6890,0
20240401,172500,542061610,6890,6890,6890,6890,0
20240401,172400,542061610,6890,6890,6890,6890,0
20240401,172300,542061610,6890,6890,6890,6890,0
20240401,172200,542061610,6890,6890,6890,6890,0
20240401,172100,542061610,6890,6890,6890,6890,0
20240401,172000,542061610,6890,6890,6890,6890,0
20240401,171900,542061610,6890,6890,6890,6890,0
20240401,171800,542061610,6890,6890,6890,6890,0
20240401,171700,542061610,6890,6890,6890,6890,0
20240401,171600,542061610,6890,6890,6890,6890,0
20240401,171500,542061610,6890,6890,6890,6890,5961
20240401,171400,542061610,6890,6890,6890,6890,0
20240401,171300,542061610,6890,6890,6890,6890,0
20240401,171200,542061610,6890,6890,6890,6890,0
20240401,171100,542061610,6890,6890,6890,6890,0
20240401,171000,542061610,6890,6890,6890,6890,0
20240401,170900,542061610,6890,6890,6890,6890,0
20240401,170800,542061610,6890,6890,6890,6890,0
20240401,170700,542061610,6890,6890,6890,6890,0
20240401,170600,542061610,6890,6890,6890,6890,0
20240401,170500,542061610,6890,6890,6890,6890,0
20240401,170400,542061610,6890,6890,6890,6890,0
20240401,170300,542061610,6890,6890,6890,6890,0
20240401,170200,542061610,6890,6890,6890,6890,0
20240401,170100,542061610,6890,6890,6890,6890,0
20240401,170000,542061610,6890,6890,6890,6890,0
20240401,165900,542061610,6890,6890,6890,6890,0
20240401,165800,542061610,6890,6890,6890,6890,0
20240401,165700,542061610,6890,6890,6890,6890,0
20240401,165600,542061610,6890,6890,6890,6890,0
20240401,165500,542061610,6890,6890,6890,6890,0
20240401,165400,542061610,6890,6890,6890,6890,0
20240401,165300,542061610,6890,6890,6890,6890,0
20240401,165200,542061610,6890,6890,6890,6890,0
20240401,165100,542061610,6890,6890,6890,6890,0
20240401,165000,542061610,6890,6890,6890,6890,0
20240401,164900,542061610,6890,6890,6890,6890,0
20240401,164800,542061610,6890,6890,6890,6890,0
20240401,164700,542061610,6890,6890,6890,6890,0
20240401,164600,542061610,6890,6890,6890,6890,0
20240401,164500,542061610,6890,6890,6890,6890,5961
20240401,164400,542061610,6890,6890,6890,6890,0
20240401,164300,542061610,6890,6890,6890,6890,0
20240401,164200,542061610,6890,6890,6890,6890,0
20240401,164100,542061610,6890,6890,6890,6890,0
20240401,164000,542061610,6890,6890,6890,6890,0
20240401,163900,542061610,6890,6890,6890,6890,0
20240401,163800,542061610,6890,6890,6890,6890,0
20240401,163700,542061610,6890,6890,6890,6890,0
20240401,163600,542061610,6890,6890,6890,6890,0
20240401,163500,542061610,6890,6890,6890,6890,0
20240401,163400,542061610,6890,6890,6890,6890,0
20240401,163300,542061610,6890,6890,6890,6890,0
20240401,163200,542061610,6890,6890,6890,6890,0
20240401,163100,542061610,6890,6890,6890,6890,0
20240401,163000,542061610,6890,6890,6890,6890,0
20240401,162900,542061610,6890,6890,6890,6890,0
20240401,162800,542061610,6890,6890,6890,6890,0
20240401,162700,542061610,6890,6890,6890,6890,0
20240401,162600,542061610,6890,6890,6890,6890,0
20240401,162500,542061610,6890,6890,6890,6890,0
20240401,162400,542061610,6890,6890,6890,6890,0
20240401,162300,542061610,6890,6890,6890,6890,0
20240401,162200,542061610,6890,6890,6890,6890,0
20240401,162100,542061610,6890,6890,6890,6890,0
20240401,162000,542061610,6890,6890,6890,6890,0
20240401,161900,542061610,6890,6890,6890,6890,0
20240401,161800,542061610,6890,6890,6890,6890,0
20240401,161700,542061610,6890,6890,6890,6890,0
20240401,161600,542061610,6890,6890,6890,6890,0
20240401,161500,542061610,6890,6890,6890,6890,5961
20240401,161400,542061610,6890,6890,6890,6890,0
20240401,161300,542061610,6890,6890,6890,6890,0
20240401,161200,542061610,6890,6890,6890,6890,0
20240401,161100,542061610,6890,6890,6890,6890,0
20240401,161000,542061610,6890,6890,6890,6890,0
20240401,160900,542061610,6890,6890,6890,6890,0
20240401,160800,542061610,6890,6890,6890,6890,0
20240401,160700,542061610,6890,6890,6890,6890,0
20240401,160600,542061610,6890,6890,6890,6890,0
20240401,160500,542061610,6890,6890,6890,6890,0
20240401,160400,542061610,6890,6890,6890,6890,0
20240401,160300,542061610,6890,6890,6890,6890,0
20240401,160200,542061610,6890,6890,6890,6890,0
20240401,160100,542061610,6890,6890,6890,6890,0
20240401,160000,542061610,6890,6890,6890,6890,0
20240401,155900,542061610,6890,6890,6890,6890,0
20240401,155800,542061610,6890,6890,6890,6890,0
20240401,155700,542061610,6890,6890,6890,6890,0
20240401,155600,542061610,6890,6890,6890,6890,0
20240401,155500,542061610,6890,6890,6890,6890,0
20240401,155400,542061610,6890,6890,6890,6890,0
20240401,155300,542061610,6890,6890,6890,6890,0
20240401,155200,542061610,6890,6890,6890,6890,0
20240401,155100,542061610,6890,6890,6890,6890,0
20240401,155000,542061610,6890,6890,6890,6890,0
20240401,154900,542061610,6890,6890,6890,6890,0
20240401,154800,542061610,6890,6890,6890,6890,0
20240401,154700,542061610,6890,6890,6890,6890,0
20240401,154600,542061610,6890,6890,6890,6890,0
20240401,154500,542061610,6890,6890,6890,6890,5961
20240401,154400,542061610,6890,6890,6890,6890,0
20240401,154300,542061610,6890,6890,6890,6890,0
20240401,154200,542061610,6890,6890,6890,6890,0
20240401,154100,542061610,6890,6890,6890,6890,0
20240401,154000,542061610,6890,6890,6890,6890,0
20240401,153900,542061610,6890,6890,6890,6890,0
20240401,153800,542061610,6890,6890,6890,6890,0
20240401,153700,542061610,6890,6890,6890,6890,0
20240401,153600,542061610,6890,6890,6890,6890,0
20240401,153500,542061610,6890,6890,6890,6890,0
20240401,153400,542061610,6890,6890,6890,6890,0
20240401,153300,542061610,6890,6890,6890,6890,0
20240401,153200,542061610,6890,6890,6890,6890,0
20240401,153100,542061610,6890,6890,6890,6890,0
20240401,153000,542061610,6890,6890,6890,6890,5961
20240401,152900,500990320,6870,6870,6870,6870,0
20240401,152800,500990320,6870,6870,6870,6870,0
20240401,152700,500990320,6870,6870,6870,6870,0
20240401,152600,500990320,6870,6870,6870,6870,0
20240401,152500,500990320,6870,6870,6870,6870,0
20240401,152400,500990320,6870,6870,6870,6870,0
20240401,152300,500990320,6870,6870,6870,6870,0
20240401,152200,500990320,6870,6870,6870,6870,0
20240401,152100,500990320,6870,6870,6870,6870,0
20240401,152000,500990320,6870,6870,6870,6870,0
20240401,151900,500990320,6870,6870,6870,6870,157
20240401,151800,499911730,6870,6870,6870,6860,1544
20240401,151700,489305040,6860,6860,6860,6860,10
20240401,151600,489236440,6870,6870,6870,6870,1
20240401,151500,489229570,6870,6870,6870,6870,1
20240401,151400,489222700,6860,6860,6860,6860,0
20240401,151300,489222700,6860,6860,6870,6860,134
20240401,151200,488303450,6850,6850,6850,6850,3
20240401,151100,488282900,6870,6860,6870,6860,2
20240401,151000,488269170,6870,6870,6870,6870,0
20240401,150900,488269170,6870,6860,6870,6860,516
20240401,150800,484729220,6860,6850,6860,6850,249
20240401,150700,483022240,6830,6830,6830,6830,130
20240401,150600,482134340,6830,6830,6830,6830,50
20240401,150500,481792840,6830,6830,6830,6830,10
20240401,150400,481724540,6810,6810,6810,6810,4
20240401,150300,481697300,6810,6840,6870,6810,669
20240401,150200,477115480,6840,6840,6840,6840,881
20240401,150100,471089440,6800,6840,6840,6800,1185
20240401,150000,463003330,6840,6850,6850,6840,228
20240401,145900,461442730,6840,6830,6840,6830,483
20240401,145800,458143820,6820,6830,6830,6820,98
20240401,145700,457475350,6830,6830,6830,6830,1358
20240401,145600,448200210,6850,6850,6850,6850,0
20240401,145500,448200210,6850,6850,6850,6850,0
20240401,145400,448200210,6850,6850,6850,6850,0
20240401,145300,448200210,6850,6850,6850,6850,0
20240401,145200,448200210,6850,6850,6850,6850,0
20240401,145100,448200210,6850,6850,6850,6850,1
20240401,145000,448193360,6840,6840,6840,6840,300
20240401,144900,446141360,6850,6850,6850,6850,2
20240401,144800,446127660,6840,6840,6840,6840,300
20240401,144700,444075660,6850,6850,6850,6850,0
20240401,144600,444075660,6850,6850,6850,6850,0
20240401,144500,444075660,6850,6850,6850,6850,0
20240401,144400,444075660,6850,6850,6850,6850,0
20240401,144300,444075660,6850,6850,6850,6850,2085
20240401,144200,429793410,6860,6860,6860,6860,10
20240401,144100,429724810,6860,6860,6860,6860,1
20240401,144000,429717950,6880,6870,6880,6870,21
20240401,143900,429573480,6850,6850,6850,6850,0
20240401,143800,429573480,6850,6860,6860,6850,100
20240401,143700,428887910,6880,6880,6880,6880,0
20240401,143600,428887910,6880,6870,6880,6870,561
20240401,143500,425031870,6870,6870,6870,6870,0
20240401,143400,425031870,6870,6870,6870,6870,0
20240401,143300,425031870,6870,6870,6870,6870,0
20240401,143200,425031870,6870,6870,6870,6870,0
20240401,143100,425031870,6870,6870,6870,6870,0
20240401,143000,425031870,6870,6870,6870,6870,0
20240401,142900,425031870,6870,6870,6870,6870,20
20240401,142800,424894470,6870,6870,6870,6870,0
20240401,142700,424894470,6870,6870,6870,6870,9
20240401,142600,424832640,6870,6850,6870,6850,252
20240401,142500,423102270,6860,6860,6860,6860,1
20240401,142400,423095410,6860,6860,6860,6860,90
20240401,142300,422478010,6870,6870,6870,6870,20
20240401,142200,422340610,6880,6880,6880,6880,0
20240401,142100,422340610,6880,6880,6880,6880,1
20240401,142000,422333730,6880,6880,6880,6880,0
20240401,141900,422333730,6880,6880,6880,6880,0
20240401,141800,422333730,6880,6870,6880,6870,24
20240401,141700,422168840,6870,6870,6870,6870,278
20240401,141600,420258980,6870,6870,6870,6870,0
20240401,141500,420258980,6870,6870,6870,6870,0
20240401,141400,420258980,6870,6870,6870,6870,85
20240401,141300,419675030,6870,6870,6870,6870,0
20240401,141200,419675030,6870,6870,6870,6870,0
20240401,141100,419675030,6870,6870,6870,6870,50
20240401,141000,419331530,6870,6870,6870,6870,0
20240401,140900,419331530,6870,6870,6870,6870,0
20240401,140800,419331530,6870,6870,6870,6870,200
20240401,140700,417957530,6850,6850,6850,6850,0
20240401,140600,417957530,6850,6850,6850,6850,9
20240401,140500,417895880,6850,6850,6850,6850,1
20240401,140400,417889030,6850,6860,6860,6850,493
20240401,140300,414511960,6860,6860,6860,6860,0
20240401,140200,414511960,6860,6870,6870,6860,4
20240401,140100,414484510,6860,6860,6860,6860,0
20240401,140000,414484510,6860,6860,6860,6860,0
20240401,135900,414484510,6860,6860,6860,6860,440
20240401,135800,411466110,6850,6850,6850,6850,30
20240401,135700,411260610,6850,6860,6860,6850,556
20240401,135600,407446950,6850,6850,6850,6850,20
20240401,135500,407309950,6880,6880,6880,6880,550
20240401,135400,403525950,6900,6900,6900,6900,0
20240401,135300,403525950,6900,6900,6900,6900,5
20240401,135200,403491450,6900,6890,6900,6890,300
20240401,135100,401423120,6890,6890,6890,6890,0
20240401,135000,401423120,6890,6880,6890,6880,2469
20240401,134900,384416740,6880,6880,6880,6880,0
20240401,134800,384416740,6880,6870,6880,6870,4020
20240401,134700,356760140,6880,6870,6880,6870,1663
20240401,134600,345331330,6870,6860,6870,6860,202
20240401,134500,343945590,6870,6820,6870,6820,1305
20240401,134400,335004430,6850,6840,6850,6840,2754
20240401,134300,316140980,6850,6850,6850,6850,3
20240401,134200,316120430,6830,6830,6830,6830,428
20240401,134100,313197190,6830,6830,6830,6830,50
20240401,134000,312855690,6840,6840,6840,6840,0
20240401,133900,312855690,6840,6840,6840,6840,538
20240401,133800,309175770,6860,6860,6860,6860,0
20240401,133700,309175770,6860,6860,6860,6860,0
20240401,133600,309175770,6860,6860,6860,6860,0
20240401,133500,309175770,6860,6860,6860,6860,0
20240401,133400,309175770,6860,6840,6860,6840,23
20240401,133300,309018430,6860,6860,6860,6860,947
20240401,133200,302522010,6860,6820,6860,6800,3320
20240401,133100,279922390,6860,6830,6860,6830,4533
20240401,133000,248900750,6810,6810,6810,6810,70
20240401,132900,248424050,6830,6840,6840,6830,21
20240401,132800,248280570,6840,6840,6840,6840,1
20240401,132700,248273730,6830,6830,6830,6830,0
20240401,132600,248273730,6830,6830,6830,6830,1149
20240401,132500,240426060,6810,6830,6830,6810,651
20240401,132400,235991450,6830,6830,6830,6830,4
20240401,132300,235964130,6830,6830,6830,6830,377
20240401,132200,233389220,6830,6830,6830,6830,2
20240401,132100,233375560,6840,6830,6840,6830,473
20240401,132000,230141540,6830,6830,6830,6830,758
20240401,131900,224964400,6830,6830,6830,6830,100
20240401,131800,224281400,6830,6830,6830,6830,0
20240401,131700,224281400,6830,6820,6830,6820,2000
20240401,131600,210632260,6820,6820,6820,6820,785
20240401,131500,205278560,6820,6820,6820,6820,1
20240401,131400,205271740,6810,6810,6810,6810,0
20240401,131300,205271740,6810,6810,6810,6810,0
20240401,131200,205271740,6810,6810,6810,6810,50
20240401,131100,204931240,6820,6820,6820,6820,485
20240401,131000,201623540,6820,6830,6830,6820,17
20240401,130900,201507590,6820,6820,6820,6820,499
20240401,130800,198104410,6820,6820,6820,6820,0
20240401,130700,198104410,6820,6820,6820,6820,1
20240401,130600,198097590,6810,6820,6820,6810,562
20240401,130500,194265520,6820,6820,6820,6820,705
20240401,130400,189457420,6820,6820,6820,6820,0
20240401,130300,189457420,6820,6810,6820,6810,248
20240401,130200,187768530,6810,6810,6810,6810,355
20240401,130100,185350980,6810,6800,6810,6800,201
20240401,130000,183984170,6800,6790,6800,6790,1410
20240401,125900,174401170,6800,6800,6800,6800,1
20240401,125800,174394370,6800,6800,6800,6800,0
20240401,125700,174394370,6800,6800,6800,6800,0
20240401,125600,174394370,6800,6800,6800,6800,0
20240401,125500,174394370,6800,6800,6800,6800,0
20240401,125400,174394370,6800,6800,6800,6800,1
20240401,125300,174387570,6790,6790,6790,6790,370
20240401,125200,171875270,6800,6800,6800,6800,15
20240401,125100,171773270,6800,6800,6800,6800,68
20240401,125000,171310870,6800,6810,6810,6800,133
20240401,124900,170406460,6800,6800,6800,6800,14
20240401,124800,170311260,6800,6800,6800,6800,1
20240401,124700,170304460,6800,6800,6800,6800,0
20240401,124600,170304460,6800,6800,6800,6800,7
20240401,124500,170256860,6810,6810,6810,6810,0
20240401,124400,170256860,6810,6810,6810,6810,0
20240401,124300,170256860,6810,6810,6810,6810,0
20240401,124200,170256860,6810,6810,6810,6810,0
20240401,124100,170256860,6810,6810,6810,6810,9
20240401,124000,170195570,6810,6810,6810,6810,0
20240401,123900,170195570,6810,6810,6810,6810,0
20240401,123800,170195570,6810,6800,6810,6800,1027
20240401,123700,163201970,6790,6790,6790,6790,0
20240401,123600,163201970,6790,6790,6790,6790,0
20240401,123500,163201970,6790,6790,6790,6790,0
20240401,123400,163201970,6790,6790,6790,6790,0
20240401,123300,163201970,6790,6790,6790,6790,0
20240401,123200,163201970,6790,6790,6790,6790,0
20240401,123100,163201970,6790,6790,6790,6790,0
20240401,123000,163201970,6790,6790,6790,6790,0
20240401,122900,163201970,6790,6790,6790,6790,269
20240401,122800,161375460,6780,6780,6780,6780,0
20240401,122700,161375460,6780,6780,6780,6780,0
20240401,122600,161375460,6780,6780,6780,6780,0
20240401,122500,161375460,6780,6780,6780,6780,10
20240401,122400,161307660,6780,6780,6780,6780,0
20240401,122300,161307660,6780,6780,6780,6780,0
20240401,122200,161307660,6780,6780,6780,6780,0
20240401,122100,161307660,6780,6780,6780,6780,0
20240401,122000,161307660,6780,6780,6780,6780,0
20240401,121900,161307660,6780,6780,6780,6780,0
20240401,121800,161307660,6780,6780,6780,6780,0
20240401,121700,161307660,6780,6780,6780,6780,0
20240401,121600,161307660,6780,6780,6780,6780,0
20240401,121500,161307660,6780,6780,6780,6780,0
20240401,121400,161307660,6780,6780,6780,6780,0
20240401,121300,161307660,6780,6780,6780,6780,0
20240401,121200,161307660,6780,6780,6780,6780,100
20240401,121100,160629660,6790,6790,6790,6790,0
20240401,121000,160629660,6790,6790,6790,6790,0
20240401,120900,160629660,6790,6790,6790,6790,0
20240401,120800,160629660,6790,6790,6790,6790,0
20240401,120700,160629660,6790,6790,6790,6790,2
20240401,120600,160616080,6790,6790,6790,6790,351
20240401,120500,158232790,6790,6780,6790,6780,336
20240401,120400,155951650,6780,6780,6780,6780,0
20240401,120300,155951650,6780,6780,6780,6780,0
20240401,120200,155951650,6780,6780,6780,6780,10
20240401,120100,155883850,6790,6800,6800,6790,39
20240401,120000,155619030,6790,6790,6790,6790,0
20240401,115900,155619030,6790,6790,6790,6790,0
20240401,115800,155619030,6790,6790,6790,6790,0
20240401,115700,155619030,6790,6790,6790,6790,2
20240401,115600,155605450,6780,6780,6780,6780,0
20240401,115500,155605450,6780,6780,6780,6780,0
20240401,115400,155605450,6780,6780,6780,6780,5
20240401,115300,155571550,6780,6780,6780,6780,153
20240401,115200,154534210,6790,6790,6790,6790,2
20240401,115100,154520630,6790,6790,6790,6790,125
20240401,115000,153671880,6800,6800,6800,6800,132
20240401,114900,152774280,6810,6810,6810,6810,100
20240401,114800,152093280,6810,6810,6810,6810,31
20240401,114700,151882170,6800,6800,6800,6800,0
20240401,114600,151882170,6800,6800,6800,6800,0
20240401,114500,151882170,6800,6800,6800,6800,119
20240401,114400,151072970,6800,6800,6800,6800,0
20240401,114300,151072970,6800,6800,6800,6800,0
20240401,114200,151072970,6800,6800,6800,6800,0
20240401,114100,151072970,6800,6800,6800,6800,70
20240401,114000,150596970,6800,6800,6800,6800,0
20240401,113900,150596970,6800,6800,6800,6800,0
20240401,113800,150596970,6800,6800,6800,6800,0
20240401,113700,150596970,6800,6800,6800,6800,352
20240401,113600,148203370,6800,6800,6800,6800,0
20240401,113500,148203370,6800,6800,6800,6800,0
20240401,113400,148203370,6800,6800,6800,6800,0
20240401,113300,148203370,6800,6800,6800,6800,0
20240401,113200,148203370,6800,6800,6800,6800,0
20240401,113100,148203370,6800,6800,6800,6800,0
20240401,113000,148203370,6800,6800,6800,6800,0
20240401,112900,148203370,6800,6800,6800,6800,0
20240401,112800,148203370,6800,6800,6800,6800,0
20240401,112700,148203370,6800,6800,6800,6800,120
20240401,112600,147387370,6800,6800,6800,6800,190
20240401,112500,146095370,6830,6830,6830,6830,0
20240401,112400,146095370,6830,6830,6830,6830,0
20240401,112300,146095370,6830,6830,6830,6830,0
20240401,112200,146095370,6830,6830,6830,6830,0
20240401,112100,146095370,6830,6830,6830,6830,10
20240401,112000,146027070,6830,6830,6830,6830,0
20240401,111900,146027070,6830,6830,6830,6830,5
20240401,111800,145992920,6830,6810,6830,6810,1051
20240401,111700,138818700,6800,6780,6800,6780,463
20240401,111600,135676930,6780,6780,6780,6780,655
20240401,111500,131236030,6780,6780,6780,6780,0
20240401,111400,131236030,6780,6780,6780,6780,0
20240401,111300,131236030,6780,6780,6780,6780,1
20240401,111200,131229250,6780,6780,6780,6780,0
20240401,111100,131229250,6780,6780,6780,6780,28
20240401,111000,131039410,6780,6780,6780,6780,0
20240401,110900,131039410,6780,6780,6780,6780,0
20240401,110800,131039410,6780,6780,6780,6780,0
20240401,110700,131039410,6780,6780,6780,6780,0
20240401,110600,131039410,6780,6780,6780,6770,47
20240401,110500,130720880,6780,6780,6780,6780,0
20240401,110400,130720880,6780,6780,6780,6780,0
20240401,110300,130720880,6780,6780,6780,6780,0
20240401,110200,130720880,6780,6780,6780,6780,0
20240401,110100,130720880,6780,6780,6780,6780,0
20240401,110000,130720880,6780,6780,6780,6780,466
20240401,105900,127561400,6790,6790,6790,6790,207
20240401,105800,126155870,6790,6790,6790,6790,0
20240401,105700,126155870,6790,6790,6790,6790,1
20240401,105600,126149080,6790,6790,6790,6790,0
20240401,105500,126149080,6790,6790,6790,6790,0
20240401,105400,126149080,6790,6790,6790,6790,0
20240401,105300,126149080,6790,6790,6790,6790,0
20240401,105200,126149080,6790,6790,6790,6790,0
20240401,105100,126149080,6790,6790,6790,6790,0
20240401,105000,126149080,6790,6790,6790,6790,32
20240401,104900,125931800,6790,6790,6790,6790,0
20240401,104800,125931800,6790,6790,6790,6790,0
20240401,104700,125931800,6790,6800,6800,6790,515
20240401,104600,122434030,6800,6800,6800,6800,0
20240401,104500,122434030,6800,6800,6800,6800,2
20240401,104400,122420430,6800,6800,6800,6800,0
20240401,104300,122420430,6800,6800,6800,6800,3
20240401,104200,122400030,6800,6800,6800,6800,3
20240401,104100,122379630,6820,6820,6820,6820,0
20240401,104000,122379630,6820,6820,6820,6820,0
20240401,103900,122379630,6820,6820,6820,6820,0
20240401,103800,122379630,6820,6820,6820,6820,14
20240401,103700,122284150,6820,6820,6820,6820,0
20240401,103600,122284150,6820,6820,6820,6820,0
20240401,103500,122284150,6820,6820,6820,6820,0
20240401,103400,122284150,6820,6820,6820,6820,0
20240401,103300,122284150,6820,6790,6820,6790,65
20240401,103200,121842500,6820,6820,6820,6820,0
20240401,103100,121842500,6820,6820,6820,6820,100
20240401,103000,121160500,6820,6820,6820,6820,1
20240401,102900,121153680,6830,6830,6830,6830,0
20240401,102800,121153680,6830,6830,6830,6830,0
20240401,102700,121153680,6830,6830,6830,6830,0
20240401,102600,121153680,6830,6830,6830,6830,200
20240401,102500,119787680,6830,6780,6830,6780,1102
20240401,102400,112316020,6790,6820,6820,6790,462
20240401,102300,109178490,6830,6830,6830,6830,0
20240401,102200,109178490,6830,6830,6830,6830,1
20240401,102100,109171660,6830,6820,6830,6820,147
20240401,102000,108167660,6820,6820,6820,6820,210
20240401,101900,106735460,6820,6820,6820,6820,207
20240401,101800,105323720,6820,6820,6820,6820,287
20240401,101700,103366380,6820,6820,6820,6820,1102
20240401,101600,95850740,6820,6820,6820,6820,9
20240401,101500,95789360,6820,6820,6820,6820,1406
20240401,101400,86200440,6820,6820,6820,6820,0
20240401,101300,86200440,6820,6820,6820,6820,2
20240401,101200,86186800,6800,6800,6800,6800,597
20240401,101100,82127200,6800,6790,6800,6790,17
20240401,101000,82011610,6800,6800,6800,6800,0
20240401,100900,82011610,6800,6800,6800,6800,1
20240401,100800,82004810,6800,6800,6800,6800,0
20240401,100700,82004810,6800,6800,6800,6800,0
20240401,100600,82004810,6800,6800,6800,6800,3
20240401,100500,81984410,6800,6800,6800,6800,0
20240401,100400,81984410,6800,6800,6800,6800,0
20240401,100300,81984410,6800,6800,6800,6800,0
20240401,100200,81984410,6800,6800,6800,6800,5
20240401,100100,81950410,6800,6790,6800,6790,99
20240401,100000,81277300,6790,6790,6790,6790,11
20240401,095900,81202610,6790,6800,6800,6790,332
20240401,095800,78947010,6800,6800,6800,6800,856
20240401,095700,73126210,6800,6800,6800,6800,0
20240401,095600,73126210,6800,6800,6800,6800,0
20240401,095500,73126210,6800,6800,6800,6800,99
20240401,095400,72453010,6790,6800,6800,6790,4
20240401,095300,72425840,6800,6800,6800,6800,403
20240401,095200,69685440,6800,6800,6800,6800,0
20240401,095100,69685440,6800,6800,6800,6800,0
20240401,095000,69685440,6800,6800,6800,6800,1
20240401,094900,69678640,6800,6800,6800,6800,201
20240401,094800,68311840,6790,6790,6790,6790,0
20240401,094700,68311840,6790,6780,6790,6780,2871
20240401,094600,48843680,6780,6780,6780,6780,2
20240401,094500,48830120,6780,6780,6780,6780,70
20240401,094400,48355520,6770,6770,6770,6770,47
20240401,094300,48037330,6760,6770,6770,6760,174
20240401,094200,46860710,6770,6770,6770,6770,86
20240401,094100,46278490,6770,6780,6780,6770,774
20240401,094000,41034880,6780,6790,6790,6780,114
20240401,093900,40261820,6780,6780,6780,6780,6
20240401,093800,40221140,6780,6780,6780,6780,1
20240401,093700,40214360,6780,6790,6790,6780,15
20240401,093600,40112650,6790,6790,6790,6790,0
20240401,093500,40112650,6790,6790,6790,6790,23
20240401,093400,39956480,6790,6790,6790,6790,139
20240401,093300,39012670,6790,6790,6790,6790,10
20240401,093200,38944770,6790,6790,6790,6790,1
20240401,093100,38937980,6790,6790,6790,6790,0
20240401,093000,38937980,6790,6790,6790,6790,0
20240401,092900,38937980,6790,6790,6790,6790,54
20240401,092800,38571320,6780,6780,6780,6780,0
20240401,092700,38571320,6780,6780,6780,6780,199
20240401,092600,37222100,6780,6780,6780,6780,0
20240401,092500,37222100,6780,6780,6780,6780,0
20240401,092400,37222100,6780,6790,6790,6780,8
20240401,092300,37167850,6800,6800,6800,6800,0
20240401,092200,37167850,6800,6800,6800,6800,60
20240401,092100,36759850,6800,6800,6800,6800,545
20240401,092000,33053850,6800,6800,6800,6800,24
20240401,091900,32890650,6800,6800,6800,6800,360
20240401,091800,30442650,6830,6810,6830,6810,5
20240401,091700,30408560,6800,6800,6800,6800,161
20240401,091600,29313760,6770,6780,6780,6770,180
20240401,091500,28093630,6780,6780,6780,6780,30
20240401,091400,27890230,6800,6800,6800,6800,0
20240401,091300,27890230,6800,6800,6800,6800,2
20240401,091200,27876630,6780,6780,6780,6780,0
20240401,091100,27876630,6780,6780,6780,6780,1020
20240401,091000,20961030,6780,6780,6780,6780,200
20240401,090900,19605030,6800,6800,6800,6800,13
20240401,090800,19516630,6770,6770,6770,6770,100
20240401,090700,18839630,6770,6770,6770,6770,1
20240401,090600,18832860,6760,6760,6760,6760,0
20240401,090500,18832860,6760,6770,6770,6760,413
20240401,090400,16039550,6770,6770,6770,6770,20
20240401,090300,15904150,6770,6800,6830,6760,725
20240401,090200,10983420,6850,6850,6850,6850,0
20240401,090100,10983420,6850,6800,6850,6800,1083
20240401,090000,3587690,6790,6800,6800,6790,528