KissMeData/087600/min/candle-20240401.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240401,194100,441023910,9900,9900,9900,9900,1222
20240401,194000,441023910,9900,9900,9900,9900,0
20240401,193900,441023910,9900,9900,9900,9900,0
20240401,193800,441023910,9900,9900,9900,9900,0
20240401,193700,441023910,9900,9900,9900,9900,0
20240401,193600,441023910,9900,9900,9900,9900,0
20240401,193500,441023910,9900,9900,9900,9900,0
20240401,193400,441023910,9900,9900,9900,9900,0
20240401,193300,441023910,9900,9900,9900,9900,0
20240401,193200,441023910,9900,9900,9900,9900,0
20240401,193100,441023910,9900,9900,9900,9900,0
20240401,193000,441023910,9900,9900,9900,9900,0
20240401,192900,441023910,9900,9900,9900,9900,0
20240401,192800,441023910,9900,9900,9900,9900,0
20240401,192700,441023910,9900,9900,9900,9900,0
20240401,192600,441023910,9900,9900,9900,9900,0
20240401,192500,441023910,9900,9900,9900,9900,0
20240401,192400,441023910,9900,9900,9900,9900,0
20240401,192300,441023910,9900,9900,9900,9900,0
20240401,192200,441023910,9900,9900,9900,9900,0
20240401,192100,441023910,9900,9900,9900,9900,0
20240401,192000,441023910,9900,9900,9900,9900,0
20240401,191900,441023910,9900,9900,9900,9900,0
20240401,191800,441023910,9900,9900,9900,9900,0
20240401,191700,441023910,9900,9900,9900,9900,0
20240401,191600,441023910,9900,9900,9900,9900,0
20240401,191500,441023910,9900,9900,9900,9900,0
20240401,191400,441023910,9900,9900,9900,9900,0
20240401,191300,441023910,9900,9900,9900,9900,0
20240401,191200,441023910,9900,9900,9900,9900,0
20240401,191100,441023910,9900,9900,9900,9900,1222
20240401,191000,441023910,9900,9900,9900,9900,0
20240401,190900,441023910,9900,9900,9900,9900,0
20240401,190800,441023910,9900,9900,9900,9900,0
20240401,190700,441023910,9900,9900,9900,9900,0
20240401,190600,441023910,9900,9900,9900,9900,0
20240401,190500,441023910,9900,9900,9900,9900,0
20240401,190400,441023910,9900,9900,9900,9900,0
20240401,190300,441023910,9900,9900,9900,9900,0
20240401,190200,441023910,9900,9900,9900,9900,0
20240401,190100,441023910,9900,9900,9900,9900,0
20240401,190000,441023910,9900,9900,9900,9900,0
20240401,185900,441023910,9900,9900,9900,9900,0
20240401,185800,441023910,9900,9900,9900,9900,0
20240401,185700,441023910,9900,9900,9900,9900,0
20240401,185600,441023910,9900,9900,9900,9900,0
20240401,185500,441023910,9900,9900,9900,9900,0
20240401,185400,441023910,9900,9900,9900,9900,0
20240401,185300,441023910,9900,9900,9900,9900,0
20240401,185200,441023910,9900,9900,9900,9900,0
20240401,185100,441023910,9900,9900,9900,9900,0
20240401,185000,441023910,9900,9900,9900,9900,0
20240401,184900,441023910,9900,9900,9900,9900,0
20240401,184800,441023910,9900,9900,9900,9900,0
20240401,184700,441023910,9900,9900,9900,9900,0
20240401,184600,441023910,9900,9900,9900,9900,0
20240401,184500,441023910,9900,9900,9900,9900,0
20240401,184400,441023910,9900,9900,9900,9900,0
20240401,184300,441023910,9900,9900,9900,9900,0
20240401,184200,441023910,9900,9900,9900,9900,0
20240401,184100,441023910,9900,9900,9900,9900,1222
20240401,184000,441023910,9900,9900,9900,9900,0
20240401,183900,441023910,9900,9900,9900,9900,0
20240401,183800,441023910,9900,9900,9900,9900,0
20240401,183700,441023910,9900,9900,9900,9900,0
20240401,183600,441023910,9900,9900,9900,9900,0
20240401,183500,441023910,9900,9900,9900,9900,0
20240401,183400,441023910,9900,9900,9900,9900,0
20240401,183300,441023910,9900,9900,9900,9900,0
20240401,183200,441023910,9900,9900,9900,9900,0
20240401,183100,441023910,9900,9900,9900,9900,0
20240401,183000,441023910,9900,9900,9900,9900,0
20240401,182900,441023910,9900,9900,9900,9900,0
20240401,182800,441023910,9900,9900,9900,9900,0
20240401,182700,441023910,9900,9900,9900,9900,0
20240401,182600,441023910,9900,9900,9900,9900,0
20240401,182500,441023910,9900,9900,9900,9900,0
20240401,182400,441023910,9900,9900,9900,9900,0
20240401,182300,441023910,9900,9900,9900,9900,0
20240401,182200,441023910,9900,9900,9900,9900,0
20240401,182100,441023910,9900,9900,9900,9900,0
20240401,182000,441023910,9900,9900,9900,9900,0
20240401,181900,441023910,9900,9900,9900,9900,0
20240401,181800,441023910,9900,9900,9900,9900,0
20240401,181700,441023910,9900,9900,9900,9900,0
20240401,181600,441023910,9900,9900,9900,9900,0
20240401,181500,441023910,9900,9900,9900,9900,0
20240401,181400,441023910,9900,9900,9900,9900,0
20240401,181300,441023910,9900,9900,9900,9900,0
20240401,181200,441023910,9900,9900,9900,9900,0
20240401,181100,441023910,9900,9900,9900,9900,1222
20240401,181000,441023910,9900,9900,9900,9900,0
20240401,180900,441023910,9900,9900,9900,9900,0
20240401,180800,441023910,9900,9900,9900,9900,0
20240401,180700,441023910,9900,9900,9900,9900,0
20240401,180600,441023910,9900,9900,9900,9900,0
20240401,180500,441023910,9900,9900,9900,9900,0
20240401,180400,441023910,9900,9900,9900,9900,0
20240401,180300,441023910,9900,9900,9900,9900,0
20240401,180200,441023910,9900,9900,9900,9900,0
20240401,180100,441023910,9900,9900,9900,9900,0
20240401,180000,441023910,9900,9900,9900,9900,0
20240401,175900,441023910,9900,9900,9900,9900,0
20240401,175800,441023910,9900,9900,9900,9900,0
20240401,175700,441023910,9900,9900,9900,9900,0
20240401,175600,441023910,9900,9900,9900,9900,0
20240401,175500,441023910,9900,9900,9900,9900,0
20240401,175400,441023910,9900,9900,9900,9900,0
20240401,175300,441023910,9900,9900,9900,9900,0
20240401,175200,441023910,9900,9900,9900,9900,0
20240401,175100,441023910,9900,9900,9900,9900,0
20240401,175000,441023910,9900,9900,9900,9900,0
20240401,174900,441023910,9900,9900,9900,9900,0
20240401,174800,441023910,9900,9900,9900,9900,0
20240401,174700,441023910,9900,9900,9900,9900,0
20240401,174600,441023910,9900,9900,9900,9900,0
20240401,174500,441023910,9900,9900,9900,9900,0
20240401,174400,441023910,9900,9900,9900,9900,0
20240401,174300,441023910,9900,9900,9900,9900,0
20240401,174200,441023910,9900,9900,9900,9900,0
20240401,174100,441023910,9900,9900,9900,9900,1222
20240401,174000,441023910,9900,9900,9900,9900,0
20240401,173900,441023910,9900,9900,9900,9900,0
20240401,173800,441023910,9900,9900,9900,9900,0
20240401,173700,441023910,9900,9900,9900,9900,0
20240401,173600,441023910,9900,9900,9900,9900,0
20240401,173500,441023910,9900,9900,9900,9900,0
20240401,173400,441023910,9900,9900,9900,9900,0
20240401,173300,441023910,9900,9900,9900,9900,0
20240401,173200,441023910,9900,9900,9900,9900,0
20240401,173100,441023910,9900,9900,9900,9900,0
20240401,173000,441023910,9900,9900,9900,9900,0
20240401,172900,441023910,9900,9900,9900,9900,0
20240401,172800,441023910,9900,9900,9900,9900,0
20240401,172700,441023910,9900,9900,9900,9900,0
20240401,172600,441023910,9900,9900,9900,9900,0
20240401,172500,441023910,9900,9900,9900,9900,0
20240401,172400,441023910,9900,9900,9900,9900,0
20240401,172300,441023910,9900,9900,9900,9900,0
20240401,172200,441023910,9900,9900,9900,9900,0
20240401,172100,441023910,9900,9900,9900,9900,0
20240401,172000,441023910,9900,9900,9900,9900,0
20240401,171900,441023910,9900,9900,9900,9900,0
20240401,171800,441023910,9900,9900,9900,9900,0
20240401,171700,441023910,9900,9900,9900,9900,0
20240401,171600,441023910,9900,9900,9900,9900,0
20240401,171500,441023910,9900,9900,9900,9900,0
20240401,171400,441023910,9900,9900,9900,9900,0
20240401,171300,441023910,9900,9900,9900,9900,0
20240401,171200,441023910,9900,9900,9900,9900,0
20240401,171100,441023910,9900,9900,9900,9900,1222
20240401,171000,441023910,9900,9900,9900,9900,0
20240401,170900,441023910,9900,9900,9900,9900,0
20240401,170800,441023910,9900,9900,9900,9900,0
20240401,170700,441023910,9900,9900,9900,9900,0
20240401,170600,441023910,9900,9900,9900,9900,0
20240401,170500,441023910,9900,9900,9900,9900,0
20240401,170400,441023910,9900,9900,9900,9900,0
20240401,170300,441023910,9900,9900,9900,9900,0
20240401,170200,441023910,9900,9900,9900,9900,0
20240401,170100,441023910,9900,9900,9900,9900,0
20240401,170000,441023910,9900,9900,9900,9900,0
20240401,165900,441023910,9900,9900,9900,9900,0
20240401,165800,441023910,9900,9900,9900,9900,0
20240401,165700,441023910,9900,9900,9900,9900,0
20240401,165600,441023910,9900,9900,9900,9900,0
20240401,165500,441023910,9900,9900,9900,9900,0
20240401,165400,441023910,9900,9900,9900,9900,0
20240401,165300,441023910,9900,9900,9900,9900,0
20240401,165200,441023910,9900,9900,9900,9900,0
20240401,165100,441023910,9900,9900,9900,9900,0
20240401,165000,441023910,9900,9900,9900,9900,0
20240401,164900,441023910,9900,9900,9900,9900,0
20240401,164800,441023910,9900,9900,9900,9900,0
20240401,164700,441023910,9900,9900,9900,9900,0
20240401,164600,441023910,9900,9900,9900,9900,0
20240401,164500,441023910,9900,9900,9900,9900,0
20240401,164400,441023910,9900,9900,9900,9900,0
20240401,164300,441023910,9900,9900,9900,9900,0
20240401,164200,441023910,9900,9900,9900,9900,0
20240401,164100,441023910,9900,9900,9900,9900,1222
20240401,164000,441023910,9900,9900,9900,9900,0
20240401,163900,441023910,9900,9900,9900,9900,0
20240401,163800,441023910,9900,9900,9900,9900,0
20240401,163700,441023910,9900,9900,9900,9900,0
20240401,163600,441023910,9900,9900,9900,9900,0
20240401,163500,441023910,9900,9900,9900,9900,0
20240401,163400,441023910,9900,9900,9900,9900,0
20240401,163300,441023910,9900,9900,9900,9900,0
20240401,163200,441023910,9900,9900,9900,9900,0
20240401,163100,441023910,9900,9900,9900,9900,0
20240401,163000,441023910,9900,9900,9900,9900,0
20240401,162900,441023910,9900,9900,9900,9900,0
20240401,162800,441023910,9900,9900,9900,9900,0
20240401,162700,441023910,9900,9900,9900,9900,0
20240401,162600,441023910,9900,9900,9900,9900,0
20240401,162500,441023910,9900,9900,9900,9900,0
20240401,162400,441023910,9900,9900,9900,9900,0
20240401,162300,441023910,9900,9900,9900,9900,0
20240401,162200,441023910,9900,9900,9900,9900,0
20240401,162100,441023910,9900,9900,9900,9900,0
20240401,162000,441023910,9900,9900,9900,9900,0
20240401,161900,441023910,9900,9900,9900,9900,0
20240401,161800,441023910,9900,9900,9900,9900,0
20240401,161700,441023910,9900,9900,9900,9900,0
20240401,161600,441023910,9900,9900,9900,9900,0
20240401,161500,441023910,9900,9900,9900,9900,0
20240401,161400,441023910,9900,9900,9900,9900,0
20240401,161300,441023910,9900,9900,9900,9900,0
20240401,161200,441023910,9900,9900,9900,9900,0
20240401,161100,441023910,9900,9900,9900,9900,1222
20240401,161000,441023910,9900,9900,9900,9900,0
20240401,160900,441023910,9900,9900,9900,9900,0
20240401,160800,441023910,9900,9900,9900,9900,0
20240401,160700,441023910,9900,9900,9900,9900,0
20240401,160600,441023910,9900,9900,9900,9900,0
20240401,160500,441023910,9900,9900,9900,9900,0
20240401,160400,441023910,9900,9900,9900,9900,0
20240401,160300,441023910,9900,9900,9900,9900,0
20240401,160200,441023910,9900,9900,9900,9900,0
20240401,160100,441023910,9900,9900,9900,9900,0
20240401,160000,441023910,9900,9900,9900,9900,0
20240401,155900,441023910,9900,9900,9900,9900,0
20240401,155800,441023910,9900,9900,9900,9900,0
20240401,155700,441023910,9900,9900,9900,9900,0
20240401,155600,441023910,9900,9900,9900,9900,0
20240401,155500,441023910,9900,9900,9900,9900,0
20240401,155400,441023910,9900,9900,9900,9900,0
20240401,155300,441023910,9900,9900,9900,9900,0
20240401,155200,441023910,9900,9900,9900,9900,0
20240401,155100,441023910,9900,9900,9900,9900,0
20240401,155000,441023910,9900,9900,9900,9900,0
20240401,154900,441023910,9900,9900,9900,9900,0
20240401,154800,441023910,9900,9900,9900,9900,0
20240401,154700,441023910,9900,9900,9900,9900,0
20240401,154600,441023910,9900,9900,9900,9900,0
20240401,154500,441023910,9900,9900,9900,9900,0
20240401,154400,441023910,9900,9900,9900,9900,0
20240401,154300,441023910,9900,9900,9900,9900,0
20240401,154200,441023910,9900,9900,9900,9900,0
20240401,154100,441023910,9900,9900,9900,9900,1222
20240401,154000,441023910,9900,9900,9900,9900,0
20240401,153900,441023910,9900,9900,9900,9900,0
20240401,153800,441023910,9900,9900,9900,9900,0
20240401,153700,441023910,9900,9900,9900,9900,0
20240401,153600,441023910,9900,9900,9900,9900,0
20240401,153500,441023910,9900,9900,9900,9900,0
20240401,153400,441023910,9900,9900,9900,9900,0
20240401,153300,441023910,9900,9900,9900,9900,0
20240401,153200,441023910,9900,9900,9900,9900,0
20240401,153100,441023910,9900,9900,9900,9900,0
20240401,153000,441023910,9900,9900,9900,9900,1222
20240401,152900,428926110,9850,9850,9850,9850,0
20240401,152800,428926110,9850,9850,9850,9850,0
20240401,152700,428926110,9850,9850,9850,9850,0
20240401,152600,428926110,9850,9850,9850,9850,0
20240401,152500,428926110,9850,9850,9850,9850,0
20240401,152400,428926110,9850,9850,9850,9850,0
20240401,152300,428926110,9850,9850,9850,9850,0
20240401,152200,428926110,9850,9850,9850,9850,0
20240401,152100,428926110,9850,9850,9850,9850,0
20240401,152000,428926110,9850,9850,9850,9850,0
20240401,151900,428926110,9850,9750,9860,9750,923
20240401,151800,419850160,9750,9800,9800,9750,444
20240401,151700,415501460,9800,9780,9800,9740,40
20240401,151600,415110000,9800,9800,9800,9800,1
20240401,151500,415100200,9800,9800,9860,9800,12
20240401,151400,414982480,9870,9790,9870,9790,66
20240401,151300,414335770,9790,9770,9790,9770,7
20240401,151200,414267260,9800,9800,9800,9800,1
20240401,151100,414257460,9880,9880,9880,9880,20
20240401,151000,414059860,9880,9800,9900,9800,1015
20240401,150900,404032480,9790,9780,9790,9780,50
20240401,150800,403543430,9740,9780,9780,9740,31
20240401,150700,403240290,9780,9760,9780,9760,142
20240401,150600,401851730,9720,9730,9730,9720,713
20240401,150500,394916470,9740,9740,9740,9740,74
20240401,150400,394195710,9730,9750,9750,9730,234
20240401,150300,391916500,9750,9770,9770,9750,168
20240401,150200,390275300,9780,9780,9780,9780,0
20240401,150100,390275300,9780,9780,9790,9780,61
20240401,150000,389678710,9800,9800,9800,9800,1
20240401,145900,389668910,9780,9760,9780,9760,129
20240401,145800,388408470,9770,9770,9770,9770,50
20240401,145700,387919970,9750,9750,9750,9750,0
20240401,145600,387919970,9750,9750,9750,9750,0
20240401,145500,387919970,9750,9770,9770,9750,3
20240401,145400,387890690,9770,9750,9770,9750,86
20240401,145300,387052050,9730,9730,9730,9730,0
20240401,145200,387052050,9730,9730,9730,9730,22
20240401,145100,386837990,9730,9730,9730,9730,0
20240401,145000,386837990,9730,9730,9730,9730,0
20240401,144900,386837990,9730,9730,9730,9730,0
20240401,144800,386837990,9730,9730,9730,9730,0
20240401,144700,386837990,9730,9730,9730,9730,0
20240401,144600,386837990,9730,9730,9730,9730,7
20240401,144500,386769880,9760,9760,9760,9760,150
20240401,144400,385305880,9770,9760,9770,9760,148
20240401,144300,383861190,9740,9740,9740,9740,24
20240401,144200,383627430,9730,9730,9730,9730,10
20240401,144100,383530130,9730,9730,9730,9730,12
20240401,144000,383413370,9710,9710,9710,9710,0
20240401,143900,383413370,9710,9710,9710,9710,0
20240401,143800,383413370,9710,9710,9710,9710,2
20240401,143700,383393950,9710,9740,9740,9700,335
20240401,143600,380144000,9700,9700,9700,9700,25
20240401,143500,379901500,9700,9700,9700,9700,0
20240401,143400,379901500,9700,9700,9700,9700,22
20240401,143300,379688100,9700,9700,9700,9700,0
20240401,143200,379688100,9700,9700,9700,9700,22
20240401,143100,379474700,9740,9740,9740,9740,2
20240401,143000,379455220,9700,9700,9700,9700,0
20240401,142900,379455220,9700,9740,9740,9700,42
20240401,142800,379047020,9740,9740,9740,9740,10
20240401,142700,378949620,9740,9700,9740,9700,32
20240401,142600,378638820,9740,9740,9740,9740,0
20240401,142500,378638820,9740,9740,9740,9740,30
20240401,142400,378346620,9750,9740,9750,9740,3
20240401,142300,378317380,9720,9720,9720,9720,0
20240401,142200,378317380,9720,9720,9720,9720,238
20240401,142100,376004020,9700,9700,9700,9700,0
20240401,142000,376004020,9700,9700,9700,9700,0
20240401,141900,376004020,9700,9700,9700,9700,110
20240401,141800,374937020,9690,9690,9690,9690,0
20240401,141700,374937020,9690,9690,9690,9690,0
20240401,141600,374937020,9690,9690,9690,9690,0
20240401,141500,374937020,9690,9680,9690,9680,274
20240401,141400,372284430,9680,9680,9680,9680,0
20240401,141300,372284430,9680,9680,9680,9680,101
20240401,141200,371306750,9680,9680,9680,9680,0
20240401,141100,371306750,9680,9680,9680,9680,0
20240401,141000,371306750,9680,9680,9680,9680,0
20240401,140900,371306750,9680,9680,9680,9680,0
20240401,140800,371306750,9680,9680,9680,9680,199
20240401,140700,369380430,9670,9670,9670,9670,45
20240401,140600,368945280,9660,9650,9660,9650,486
20240401,140500,364250930,9600,9600,9600,9600,0
20240401,140400,364250930,9600,9600,9600,9600,0
20240401,140300,364250930,9600,9600,9600,9600,0
20240401,140200,364250930,9600,9600,9600,9600,0
20240401,140100,364250930,9600,9600,9600,9600,35
20240401,140000,363914930,9600,9600,9600,9600,0
20240401,135900,363914930,9600,9600,9600,9600,26
20240401,135800,363665330,9600,9600,9600,9600,44
20240401,135700,363242930,9610,9610,9610,9610,33
20240401,135600,362925800,9600,9600,9600,9600,1
20240401,135500,362916200,9600,9600,9600,9600,30
20240401,135400,362628200,9600,9600,9600,9600,0
20240401,135300,362628200,9600,9660,9660,9600,250
20240401,135200,360227780,9660,9660,9660,9660,0
20240401,135100,360227780,9660,9660,9660,9660,0
20240401,135000,360227780,9660,9660,9660,9660,0
20240401,134900,360227780,9660,9660,9660,9660,22
20240401,134800,360015260,9670,9670,9670,9670,0
20240401,134700,360015260,9670,9670,9670,9670,3
20240401,134600,359986250,9670,9670,9670,9670,26
20240401,134500,359734830,9670,9680,9680,9670,6
20240401,134400,359676800,9660,9660,9660,9660,0
20240401,134300,359676800,9660,9660,9660,9660,34
20240401,134200,359348360,9660,9660,9660,9660,0
20240401,134100,359348360,9660,9660,9660,9660,120
20240401,134000,358189160,9620,9610,9620,9610,99
20240401,133900,357237610,9610,9610,9610,9610,41
20240401,133800,356843600,9610,9610,9610,9610,0
20240401,133700,356843600,9610,9610,9610,9610,0
20240401,133600,356843600,9610,9610,9610,9610,0
20240401,133500,356843600,9610,9610,9610,9610,164
20240401,133400,355267560,9610,9620,9620,9610,449
20240401,133300,350951900,9620,9620,9620,9620,44
20240401,133200,350528620,9630,9630,9630,9630,0
20240401,133100,350528620,9630,9630,9630,9630,340
20240401,133000,347254420,9630,9630,9630,9630,37
20240401,132900,346898110,9630,9640,9640,9630,184
20240401,132800,345126150,9640,9640,9640,9630,602
20240401,132700,339328870,9630,9630,9630,9630,0
20240401,132600,339328870,9630,9630,9630,9630,0
20240401,132500,339328870,9630,9630,9630,9630,44
20240401,132400,338905150,9640,9640,9640,9640,0
20240401,132300,338905150,9640,9640,9640,9640,0
20240401,132200,338905150,9640,9640,9640,9640,22
20240401,132100,338693070,9610,9610,9610,9610,0
20240401,132000,338693070,9610,9610,9610,9610,0
20240401,131900,338693070,9610,9610,9610,9610,0
20240401,131800,338693070,9610,9610,9610,9610,0
20240401,131700,338693070,9610,9610,9610,9610,0
20240401,131600,338693070,9610,9610,9610,9610,0
20240401,131500,338693070,9610,9610,9610,9610,50
20240401,131400,338212570,9690,9680,9690,9680,207
20240401,131300,336207250,9690,9690,9690,9690,1
20240401,131200,336197560,9690,9620,9690,9620,87
20240401,131100,335360250,9610,9610,9610,9610,0
20240401,131000,335360250,9610,9600,9620,9600,111
20240401,130900,334293420,9600,9600,9600,9600,0
20240401,130800,334293420,9600,9600,9600,9600,0
20240401,130700,334293420,9600,9600,9600,9600,0
20240401,130600,334293420,9600,9600,9600,9600,0
20240401,130500,334293420,9600,9600,9600,9600,10
20240401,130400,334197420,9640,9600,9640,9600,2
20240401,130300,334178180,9600,9600,9600,9600,0
20240401,130200,334178180,9600,9600,9600,9600,0
20240401,130100,334178180,9600,9600,9600,9600,0
20240401,130000,334178180,9600,9600,9600,9600,531
20240401,125900,329080580,9600,9600,9600,9600,50
20240401,125800,328600580,9600,9650,9650,9600,603
20240401,125700,322809630,9660,9660,9660,9660,0
20240401,125600,322809630,9660,9670,9680,9660,217
20240401,125500,320712010,9660,9660,9660,9660,17
20240401,125400,320547790,9660,9660,9660,9660,1
20240401,125300,320538130,9660,9660,9660,9660,132
20240401,125200,319263010,9600,9600,9600,9600,0
20240401,125100,319263010,9600,9600,9600,9600,0
20240401,125000,319263010,9600,9600,9600,9600,0
20240401,124900,319263010,9600,9600,9600,9600,0
20240401,124800,319263010,9600,9600,9600,9600,0
20240401,124700,319263010,9600,9600,9600,9600,3
20240401,124600,319234210,9600,9600,9600,9600,0
20240401,124500,319234210,9600,9600,9600,9600,200
20240401,124400,317314210,9600,9600,9600,9600,0
20240401,124300,317314210,9600,9600,9600,9600,0
20240401,124200,317314210,9600,9650,9650,9600,1000
20240401,124100,307708090,9650,9650,9650,9650,0
20240401,124000,307708090,9650,9650,9650,9650,0
20240401,123900,307708090,9650,9650,9650,9650,0
20240401,123800,307708090,9650,9650,9650,9610,335
20240401,123700,304481020,9650,9640,9650,9640,197
20240401,123600,302580620,9610,9610,9610,9610,27
20240401,123500,302321150,9650,9650,9650,9650,1
20240401,123400,302311500,9610,9610,9610,9610,11
20240401,123300,302205790,9600,9690,9690,9600,4227
20240401,123200,261528510,9690,9690,9690,9690,0
20240401,123100,261528510,9690,9690,9690,9690,8
20240401,123000,261450990,9700,9710,9710,9700,21
20240401,122900,261247280,9730,9730,9730,9730,0
20240401,122800,261247280,9730,9730,9730,9730,0
20240401,122700,261247280,9730,9730,9730,9730,0
20240401,122600,261247280,9730,9730,9730,9730,0
20240401,122500,261247280,9730,9730,9730,9730,0
20240401,122400,261247280,9730,9730,9730,9730,0
20240401,122300,261247280,9730,9730,9730,9730,0
20240401,122200,261247280,9730,9730,9730,9730,0
20240401,122100,261247280,9730,9730,9730,9730,0
20240401,122000,261247280,9730,9730,9730,9730,0
20240401,121900,261247280,9730,9730,9730,9730,0
20240401,121800,261247280,9730,9730,9730,9730,0
20240401,121700,261247280,9730,9720,9730,9720,92
20240401,121600,260352920,9680,9680,9680,9680,100
20240401,121500,259384920,9680,9690,9690,9680,343
20240401,121400,256061840,9710,9690,9710,9690,35
20240401,121300,255722450,9700,9700,9700,9700,0
20240401,121200,255722450,9700,9700,9700,9700,16
20240401,121100,255567250,9700,9700,9700,9700,0
20240401,121000,255567250,9700,9700,9700,9700,62
20240401,120900,254965850,9700,9710,9710,9700,1000
20240401,120800,245264770,9710,9710,9710,9710,0
20240401,120700,245264770,9710,9710,9710,9710,0
20240401,120600,245264770,9710,9710,9710,9710,23
20240401,120500,245041440,9710,9710,9710,9710,0
20240401,120400,245041440,9710,9710,9710,9710,0
20240401,120300,245041440,9710,9710,9710,9710,22
20240401,120200,244827820,9730,9730,9730,9730,5
20240401,120100,244779170,9730,9730,9730,9730,0
20240401,120000,244779170,9730,9730,9730,9730,0
20240401,115900,244779170,9730,9730,9730,9730,0
20240401,115800,244779170,9730,9730,9730,9730,0
20240401,115700,244779170,9730,9730,9730,9730,0
20240401,115600,244779170,9730,9730,9730,9730,0
20240401,115500,244779170,9730,9730,9730,9730,0
20240401,115400,244779170,9730,9730,9730,9730,17
20240401,115300,244613760,9710,9710,9710,9710,0
20240401,115200,244613760,9710,9710,9710,9710,0
20240401,115100,244613760,9710,9710,9710,9710,0
20240401,115000,244613760,9710,9710,9710,9710,0
20240401,114900,244613760,9710,9710,9710,9710,0
20240401,114800,244613760,9710,9710,9710,9710,0
20240401,114700,244613760,9710,9740,9740,9710,1000
20240401,114600,234898990,9740,9740,9740,9740,0
20240401,114500,234898990,9740,9740,9740,9740,0
20240401,114400,234898990,9740,9740,9740,9740,58
20240401,114300,234334070,9730,9740,9740,9730,170
20240401,114200,232679900,9730,9730,9730,9730,0
20240401,114100,232679900,9730,9730,9730,9730,0
20240401,114000,232679900,9730,9730,9730,9730,37
20240401,113900,232319890,9720,9720,9720,9720,0
20240401,113800,232319890,9720,9720,9720,9720,49
20240401,113700,231843610,9730,9730,9730,9730,49
20240401,113600,231366840,9750,9750,9750,9750,0
20240401,113500,231366840,9750,9750,9750,9750,0
20240401,113400,231366840,9750,9770,9770,9750,684
20240401,113300,224694610,9770,9770,9770,9770,0
20240401,113200,224694610,9770,9770,9770,9770,0
20240401,113100,224694610,9770,9770,9770,9770,9
20240401,113000,224606680,9770,9770,9770,9770,0
20240401,112900,224606680,9770,9770,9770,9770,0
20240401,112800,224606680,9770,9770,9770,9770,0
20240401,112700,224606680,9770,9770,9770,9770,0
20240401,112600,224606680,9770,9770,9770,9770,0
20240401,112500,224606680,9770,9760,9770,9760,295
20240401,112400,221727330,9760,9760,9760,9760,0
20240401,112300,221727330,9760,9760,9760,9760,193
20240401,112200,219843650,9760,9760,9760,9760,39
20240401,112100,219463010,9760,9760,9760,9760,0
20240401,112000,219463010,9760,9760,9760,9760,0
20240401,111900,219463010,9760,9760,9760,9760,0
20240401,111800,219463010,9760,9760,9760,9760,0
20240401,111700,219463010,9760,9760,9760,9760,22
20240401,111600,219248290,9760,9760,9760,9760,0
20240401,111500,219248290,9760,9760,9760,9760,0
20240401,111400,219248290,9760,9770,9770,9760,279
20240401,111300,216524590,9770,9770,9770,9770,0
20240401,111200,216524590,9770,9770,9770,9770,22
20240401,111100,216309650,9770,9800,9800,9770,11
20240401,111000,216201940,9770,9770,9770,9770,1
20240401,110900,216192170,9770,9800,9800,9770,36
20240401,110800,215840420,9770,9810,9810,9770,1572
20240401,110700,200451040,9810,9810,9810,9810,2
20240401,110600,200431420,9800,9800,9800,9800,0
20240401,110500,200431420,9800,9800,9800,9800,1
20240401,110400,200421620,9790,9790,9790,9790,0
20240401,110300,200421620,9790,9790,9790,9790,0
20240401,110200,200421620,9790,9790,9790,9790,0
20240401,110100,200421620,9790,9790,9790,9790,0
20240401,110000,200421620,9790,9790,9790,9790,0
20240401,105900,200421620,9790,9790,9790,9790,0
20240401,105800,200421620,9790,9790,9790,9790,22
20240401,105700,200206240,9790,9790,9790,9790,0
20240401,105600,200206240,9790,9790,9790,9790,145
20240401,105500,198786690,9790,9810,9810,9790,204
20240401,105400,196787250,9820,9830,9830,9820,116
20240401,105300,195647980,9830,9830,9830,9830,0
20240401,105200,195647980,9830,9830,9830,9830,22
20240401,105100,195431720,9830,9830,9830,9830,20
20240401,105000,195235120,9830,9830,9830,9830,0
20240401,104900,195235120,9830,9830,9830,9830,18
20240401,104800,195058180,9840,9840,9840,9840,4
20240401,104700,195018820,9840,9840,9840,9840,137
20240401,104600,193670740,9860,9860,9860,9860,0
20240401,104500,193670740,9860,9860,9860,9860,0
20240401,104400,193670740,9860,9860,9860,9860,0
20240401,104300,193670740,9860,9860,9860,9860,0
20240401,104200,193670740,9860,9860,9860,9860,176
20240401,104100,191935380,9860,9860,9860,9860,0
20240401,104000,191935380,9860,9860,9860,9860,334
20240401,103900,188642140,9840,9840,9840,9840,0
20240401,103800,188642140,9840,9840,9840,9840,21
20240401,103700,188435500,9850,9860,9860,9850,74
20240401,103600,187706590,9890,9890,9890,9890,0
20240401,103500,187706590,9890,9890,9890,9890,0
20240401,103400,187706590,9890,9890,9890,9890,0
20240401,103300,187706590,9890,9890,9890,9890,0
20240401,103200,187706590,9890,9890,9890,9890,0
20240401,103100,187706590,9890,9890,9890,9890,0
20240401,103000,187706590,9890,9890,9890,9890,15
20240401,102900,187558240,9900,9900,9900,9900,0
20240401,102800,187558240,9900,9900,9900,9900,0
20240401,102700,187558240,9900,9900,9900,9900,87
20240401,102600,186696940,9900,9900,9900,9900,1
20240401,102500,186687040,9900,9900,9900,9900,2
20240401,102400,186667240,9950,9950,9950,9950,0
20240401,102300,186667240,9950,9890,9950,9890,878
20240401,102200,177969100,9850,9850,9850,9850,1
20240401,102100,177959250,9890,9890,9890,9890,0
20240401,102000,177959250,9890,9890,9890,9890,0
20240401,101900,177959250,9890,9890,9890,9890,0
20240401,101800,177959250,9890,9890,9890,9890,0
20240401,101700,177959250,9890,9890,9890,9890,0
20240401,101600,177959250,9890,9890,9890,9890,5
20240401,101500,177909800,9890,9890,9890,9890,1
20240401,101400,177899910,9890,9890,9890,9890,2
20240401,101300,177880130,9890,9820,9890,9820,42
20240401,101200,177467480,9820,9820,9820,9820,5
20240401,101100,177418380,9820,9830,9830,9820,136
20240401,101000,176081940,9900,9900,9900,9900,0
20240401,100900,176081940,9900,9900,9900,9900,0
20240401,100800,176081940,9900,9900,9900,9900,0
20240401,100700,176081940,9900,9900,9900,9900,1
20240401,100600,176072040,9900,9850,9900,9830,202
20240401,100500,174085520,9850,9860,9860,9850,502
20240401,100400,169139810,9870,9860,9870,9860,203
20240401,100300,167136360,9830,9830,9830,9830,0
20240401,100200,167136360,9830,9830,9830,9830,0
20240401,100100,167136360,9830,9830,9830,9830,0
20240401,100000,167136360,9830,9830,9830,9830,12
20240401,095900,167018400,9830,9830,9830,9830,0
20240401,095800,167018400,9830,9820,9830,9820,94
20240401,095700,166094910,9810,9810,9810,9810,0
20240401,095600,166094910,9810,9810,9810,9810,11
20240401,095500,165987000,9810,9810,9810,9810,0
20240401,095400,165987000,9810,9810,9810,9810,4
20240401,095300,165947760,9810,9820,9820,9810,139
20240401,095200,164584160,9820,9820,9820,9820,0
20240401,095100,164584160,9820,9830,9830,9820,355
20240401,095000,161097750,9830,9830,9830,9830,272
20240401,094900,158423990,9850,9850,9850,9850,46
20240401,094800,157970890,9850,9850,9850,9850,260
20240401,094700,155409890,9860,9850,9860,9850,64
20240401,094600,154779480,9830,9830,9830,9830,0
20240401,094500,154779480,9830,9830,9840,9830,129
20240401,094400,153511400,9830,9830,9830,9830,0
20240401,094300,153511400,9830,9830,9830,9830,0
20240401,094200,153511400,9830,9830,9830,9830,1
20240401,094100,153501570,9820,9850,9850,9820,521
20240401,094000,148376790,9850,9850,9850,9850,35
20240401,093900,148032040,9850,9880,9900,9850,263
20240401,093800,145440170,9870,9850,9900,9850,695
20240401,093700,138593720,9850,9910,9910,9850,378
20240401,093600,134851180,9910,9970,9970,9910,128
20240401,093500,133578530,9960,9950,9960,9950,242
20240401,093400,131169420,9950,9950,9950,9950,0
20240401,093300,131169420,9950,9960,9960,9900,1099
20240401,093200,120251340,9960,9960,9960,9960,32
20240401,093100,119932620,9970,9970,9970,9970,2
20240401,093000,119912680,9970,9970,9970,9970,10
20240401,092900,119812980,9950,9960,9960,9950,298
20240401,092800,116846880,9960,9950,9960,9950,70
20240401,092700,116149730,9960,9960,9960,9960,0
20240401,092600,116149730,9960,9950,9960,9950,69
20240401,092500,115462780,9950,9970,9970,9940,53
20240401,092400,114935630,9950,9970,9970,9950,3
20240401,092300,114905760,9970,9980,9980,9960,355
20240401,092200,111366380,9980,9980,9980,9970,35
20240401,092100,111017410,9980,9980,9980,9970,164
20240401,092000,109382280,10000,10000,10010,10000,1397
20240401,091900,95407840,10020,10020,10020,10020,11
20240401,091800,95297620,10020,9960,10020,9960,221
20240401,091700,93088280,10010,10020,10030,10010,2595
20240401,091600,67105210,10020,9950,10050,9900,4178
20240401,091500,25367620,9980,9940,9980,9900,989
20240401,091400,15516170,9900,9860,9900,9860,378
20240401,091300,11777810,9850,9830,9850,9830,245
20240401,091200,9366050,9810,9810,9810,9810,156
20240401,091100,7835690,9810,9810,9810,9810,20
20240401,091000,7639490,9810,9810,9810,9810,0
20240401,090900,7639490,9810,9810,9810,9810,11
20240401,090800,7531580,9710,9850,9850,9710,272
20240401,090700,4881900,9800,9790,9800,9790,278
20240401,090600,2158210,9800,9760,9800,9760,8
20240401,090500,2080050,9760,9750,9760,9750,53
20240401,090400,1563260,9750,9750,9750,9750,0
20240401,090300,1563260,9750,9750,9750,9750,0
20240401,090200,1563260,9750,9720,9750,9720,20
20240401,090100,1368440,9710,9710,9710,9710,0
20240401,090000,1368440,9710,9710,9710,9710,74