KissMeData/005990/min/candle-20240401.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240401,184400,28227830,8090,8090,8090,8090,229
20240401,184300,28227830,8090,8090,8090,8090,0
20240401,184200,28227830,8090,8090,8090,8090,0
20240401,184100,28227830,8090,8090,8090,8090,0
20240401,184000,28227830,8090,8090,8090,8090,0
20240401,183900,28227830,8090,8090,8090,8090,0
20240401,183800,28227830,8090,8090,8090,8090,0
20240401,183700,28227830,8090,8090,8090,8090,0
20240401,183600,28227830,8090,8090,8090,8090,0
20240401,183500,28227830,8090,8090,8090,8090,0
20240401,183400,28227830,8090,8090,8090,8090,0
20240401,183300,28227830,8090,8090,8090,8090,0
20240401,183200,28227830,8090,8090,8090,8090,0
20240401,183100,28227830,8090,8090,8090,8090,0
20240401,183000,28227830,8090,8090,8090,8090,0
20240401,182900,28227830,8090,8090,8090,8090,0
20240401,182800,28227830,8090,8090,8090,8090,0
20240401,182700,28227830,8090,8090,8090,8090,0
20240401,182600,28227830,8090,8090,8090,8090,0
20240401,182500,28227830,8090,8090,8090,8090,0
20240401,182400,28227830,8090,8090,8090,8090,0
20240401,182300,28227830,8090,8090,8090,8090,0
20240401,182200,28227830,8090,8090,8090,8090,0
20240401,182100,28227830,8090,8090,8090,8090,0
20240401,182000,28227830,8090,8090,8090,8090,0
20240401,181900,28227830,8090,8090,8090,8090,0
20240401,181800,28227830,8090,8090,8090,8090,0
20240401,181700,28227830,8090,8090,8090,8090,0
20240401,181600,28227830,8090,8090,8090,8090,0
20240401,181500,28227830,8090,8090,8090,8090,0
20240401,181400,28227830,8090,8090,8090,8090,229
20240401,181300,28227830,8090,8090,8090,8090,0
20240401,181200,28227830,8090,8090,8090,8090,0
20240401,181100,28227830,8090,8090,8090,8090,0
20240401,181000,28227830,8090,8090,8090,8090,0
20240401,180900,28227830,8090,8090,8090,8090,0
20240401,180800,28227830,8090,8090,8090,8090,0
20240401,180700,28227830,8090,8090,8090,8090,0
20240401,180600,28227830,8090,8090,8090,8090,0
20240401,180500,28227830,8090,8090,8090,8090,0
20240401,180400,28227830,8090,8090,8090,8090,0
20240401,180300,28227830,8090,8090,8090,8090,0
20240401,180200,28227830,8090,8090,8090,8090,0
20240401,180100,28227830,8090,8090,8090,8090,0
20240401,180000,28227830,8090,8090,8090,8090,0
20240401,175900,28227830,8090,8090,8090,8090,0
20240401,175800,28227830,8090,8090,8090,8090,0
20240401,175700,28227830,8090,8090,8090,8090,0
20240401,175600,28227830,8090,8090,8090,8090,0
20240401,175500,28227830,8090,8090,8090,8090,0
20240401,175400,28227830,8090,8090,8090,8090,0
20240401,175300,28227830,8090,8090,8090,8090,0
20240401,175200,28227830,8090,8090,8090,8090,0
20240401,175100,28227830,8090,8090,8090,8090,0
20240401,175000,28227830,8090,8090,8090,8090,0
20240401,174900,28227830,8090,8090,8090,8090,0
20240401,174800,28227830,8090,8090,8090,8090,0
20240401,174700,28227830,8090,8090,8090,8090,0
20240401,174600,28227830,8090,8090,8090,8090,0
20240401,174500,28227830,8090,8090,8090,8090,0
20240401,174400,28227830,8090,8090,8090,8090,229
20240401,174300,28227830,8090,8090,8090,8090,0
20240401,174200,28227830,8090,8090,8090,8090,0
20240401,174100,28227830,8090,8090,8090,8090,0
20240401,174000,28227830,8090,8090,8090,8090,0
20240401,173900,28227830,8090,8090,8090,8090,0
20240401,173800,28227830,8090,8090,8090,8090,0
20240401,173700,28227830,8090,8090,8090,8090,0
20240401,173600,28227830,8090,8090,8090,8090,0
20240401,173500,28227830,8090,8090,8090,8090,0
20240401,173400,28227830,8090,8090,8090,8090,0
20240401,173300,28227830,8090,8090,8090,8090,0
20240401,173200,28227830,8090,8090,8090,8090,0
20240401,173100,28227830,8090,8090,8090,8090,0
20240401,173000,28227830,8090,8090,8090,8090,0
20240401,172900,28227830,8090,8090,8090,8090,0
20240401,172800,28227830,8090,8090,8090,8090,0
20240401,172700,28227830,8090,8090,8090,8090,0
20240401,172600,28227830,8090,8090,8090,8090,0
20240401,172500,28227830,8090,8090,8090,8090,0
20240401,172400,28227830,8090,8090,8090,8090,0
20240401,172300,28227830,8090,8090,8090,8090,0
20240401,172200,28227830,8090,8090,8090,8090,0
20240401,172100,28227830,8090,8090,8090,8090,0
20240401,172000,28227830,8090,8090,8090,8090,0
20240401,171900,28227830,8090,8090,8090,8090,0
20240401,171800,28227830,8090,8090,8090,8090,0
20240401,171700,28227830,8090,8090,8090,8090,0
20240401,171600,28227830,8090,8090,8090,8090,0
20240401,171500,28227830,8090,8090,8090,8090,0
20240401,171400,28227830,8090,8090,8090,8090,229
20240401,171300,28227830,8090,8090,8090,8090,0
20240401,171200,28227830,8090,8090,8090,8090,0
20240401,171100,28227830,8090,8090,8090,8090,0
20240401,171000,28227830,8090,8090,8090,8090,0
20240401,170900,28227830,8090,8090,8090,8090,0
20240401,170800,28227830,8090,8090,8090,8090,0
20240401,170700,28227830,8090,8090,8090,8090,0
20240401,170600,28227830,8090,8090,8090,8090,0
20240401,170500,28227830,8090,8090,8090,8090,0
20240401,170400,28227830,8090,8090,8090,8090,0
20240401,170300,28227830,8090,8090,8090,8090,0
20240401,170200,28227830,8090,8090,8090,8090,0
20240401,170100,28227830,8090,8090,8090,8090,0
20240401,170000,28227830,8090,8090,8090,8090,0
20240401,165900,28227830,8090,8090,8090,8090,0
20240401,165800,28227830,8090,8090,8090,8090,0
20240401,165700,28227830,8090,8090,8090,8090,0
20240401,165600,28227830,8090,8090,8090,8090,0
20240401,165500,28227830,8090,8090,8090,8090,0
20240401,165400,28227830,8090,8090,8090,8090,0
20240401,165300,28227830,8090,8090,8090,8090,0
20240401,165200,28227830,8090,8090,8090,8090,0
20240401,165100,28227830,8090,8090,8090,8090,0
20240401,165000,28227830,8090,8090,8090,8090,0
20240401,164900,28227830,8090,8090,8090,8090,0
20240401,164800,28227830,8090,8090,8090,8090,0
20240401,164700,28227830,8090,8090,8090,8090,0
20240401,164600,28227830,8090,8090,8090,8090,0
20240401,164500,28227830,8090,8090,8090,8090,0
20240401,164400,28227830,8090,8090,8090,8090,229
20240401,164300,28227830,8090,8090,8090,8090,0
20240401,164200,28227830,8090,8090,8090,8090,0
20240401,164100,28227830,8090,8090,8090,8090,0
20240401,164000,28227830,8090,8090,8090,8090,0
20240401,163900,28227830,8090,8090,8090,8090,0
20240401,163800,28227830,8090,8090,8090,8090,0
20240401,163700,28227830,8090,8090,8090,8090,0
20240401,163600,28227830,8090,8090,8090,8090,0
20240401,163500,28227830,8090,8090,8090,8090,0
20240401,163400,28227830,8090,8090,8090,8090,0
20240401,163300,28227830,8090,8090,8090,8090,0
20240401,163200,28227830,8090,8090,8090,8090,0
20240401,163100,28227830,8090,8090,8090,8090,0
20240401,163000,28227830,8090,8090,8090,8090,0
20240401,162900,28227830,8090,8090,8090,8090,0
20240401,162800,28227830,8090,8090,8090,8090,0
20240401,162700,28227830,8090,8090,8090,8090,0
20240401,162600,28227830,8090,8090,8090,8090,0
20240401,162500,28227830,8090,8090,8090,8090,0
20240401,162400,28227830,8090,8090,8090,8090,0
20240401,162300,28227830,8090,8090,8090,8090,0
20240401,162200,28227830,8090,8090,8090,8090,0
20240401,162100,28227830,8090,8090,8090,8090,0
20240401,162000,28227830,8090,8090,8090,8090,0
20240401,161900,28227830,8090,8090,8090,8090,0
20240401,161800,28227830,8090,8090,8090,8090,0
20240401,161700,28227830,8090,8090,8090,8090,0
20240401,161600,28227830,8090,8090,8090,8090,0
20240401,161500,28227830,8090,8090,8090,8090,0
20240401,161400,28227830,8090,8090,8090,8090,229
20240401,161300,28227830,8090,8090,8090,8090,0
20240401,161200,28227830,8090,8090,8090,8090,0
20240401,161100,28227830,8090,8090,8090,8090,0
20240401,161000,28227830,8090,8090,8090,8090,0
20240401,160900,28227830,8090,8090,8090,8090,0
20240401,160800,28227830,8090,8090,8090,8090,0
20240401,160700,28227830,8090,8090,8090,8090,0
20240401,160600,28227830,8090,8090,8090,8090,0
20240401,160500,28227830,8090,8090,8090,8090,0
20240401,160400,28227830,8090,8090,8090,8090,0
20240401,160300,28227830,8090,8090,8090,8090,0
20240401,160200,28227830,8090,8090,8090,8090,0
20240401,160100,28227830,8090,8090,8090,8090,0
20240401,160000,28227830,8090,8090,8090,8090,0
20240401,155900,28227830,8090,8090,8090,8090,0
20240401,155800,28227830,8090,8090,8090,8090,0
20240401,155700,28227830,8090,8090,8090,8090,0
20240401,155600,28227830,8090,8090,8090,8090,0
20240401,155500,28227830,8090,8090,8090,8090,0
20240401,155400,28227830,8090,8090,8090,8090,0
20240401,155300,28227830,8090,8090,8090,8090,0
20240401,155200,28227830,8090,8090,8090,8090,0
20240401,155100,28227830,8090,8090,8090,8090,0
20240401,155000,28227830,8090,8090,8090,8090,0
20240401,154900,28227830,8090,8090,8090,8090,0
20240401,154800,28227830,8090,8090,8090,8090,0
20240401,154700,28227830,8090,8090,8090,8090,0
20240401,154600,28227830,8090,8090,8090,8090,0
20240401,154500,28227830,8090,8090,8090,8090,0
20240401,154400,28227830,8090,8090,8090,8090,229
20240401,154300,28227830,8090,8090,8090,8090,0
20240401,154200,28227830,8090,8090,8090,8090,0
20240401,154100,28227830,8090,8090,8090,8090,0
20240401,154000,28227830,8090,8090,8090,8090,0
20240401,153900,28227830,8090,8090,8090,8090,0
20240401,153800,28227830,8090,8090,8090,8090,0
20240401,153700,28227830,8090,8090,8090,8090,0
20240401,153600,28227830,8090,8090,8090,8090,0
20240401,153500,28227830,8090,8090,8090,8090,0
20240401,153400,28227830,8090,8090,8090,8090,0
20240401,153300,28227830,8090,8090,8090,8090,0
20240401,153200,28227830,8090,8090,8090,8090,0
20240401,153100,28227830,8090,8090,8090,8090,0
20240401,153000,28227830,8090,8090,8090,8090,229
20240401,152900,26375220,8070,8070,8070,8070,0
20240401,152800,26375220,8070,8070,8070,8070,0
20240401,152700,26375220,8070,8070,8070,8070,0
20240401,152600,26375220,8070,8070,8070,8070,0
20240401,152500,26375220,8070,8070,8070,8070,0
20240401,152400,26375220,8070,8070,8070,8070,0
20240401,152300,26375220,8070,8070,8070,8070,0
20240401,152200,26375220,8070,8070,8070,8070,0
20240401,152100,26375220,8070,8070,8070,8070,0
20240401,152000,26375220,8070,8070,8070,8070,0
20240401,151900,26375220,8070,8070,8070,8070,0
20240401,151800,26375220,8070,8070,8070,8070,1
20240401,151700,26367150,8030,8030,8030,8030,0
20240401,151600,26367150,8030,8030,8030,8030,0
20240401,151500,26367150,8030,8030,8030,8030,0
20240401,151400,26367150,8030,8040,8040,8030,238
20240401,151300,24455760,8030,8030,8030,8030,0
20240401,151200,24455760,8030,8030,8030,8030,0
20240401,151100,24455760,8030,8030,8030,8030,0
20240401,151000,24455760,8030,8030,8030,8030,0
20240401,150900,24455760,8030,8030,8030,8030,0
20240401,150800,24455760,8030,8030,8030,8030,0
20240401,150700,24455760,8030,8050,8050,8030,32
20240401,150600,24198590,8050,8070,8070,8050,262
20240401,150500,22089060,8070,8070,8070,8070,0
20240401,150400,22089060,8070,8070,8070,8070,5
20240401,150300,22048710,8070,8070,8070,8070,0
20240401,150200,22048710,8070,8070,8070,8070,0
20240401,150100,22048710,8070,8070,8070,8070,0
20240401,150000,22048710,8070,8070,8070,8070,0
20240401,145900,22048710,8070,8070,8070,8070,0
20240401,145800,22048710,8070,8070,8070,8070,0
20240401,145700,22048710,8070,8070,8070,8070,0
20240401,145600,22048710,8070,8070,8070,8070,0
20240401,145500,22048710,8070,8070,8070,8070,0
20240401,145400,22048710,8070,8070,8070,8070,0
20240401,145300,22048710,8070,8070,8070,8070,0
20240401,145200,22048710,8070,8070,8070,8070,0
20240401,145100,22048710,8070,8070,8070,8070,0
20240401,145000,22048710,8070,8070,8070,8070,0
20240401,144900,22048710,8070,8070,8070,8070,0
20240401,144800,22048710,8070,8070,8070,8070,0
20240401,144700,22048710,8070,8070,8070,8070,0
20240401,144600,22048710,8070,8070,8070,8070,0
20240401,144500,22048710,8070,8070,8070,8070,0
20240401,144400,22048710,8070,8070,8070,8070,0
20240401,144300,22048710,8070,8070,8070,8070,0
20240401,144200,22048710,8070,8070,8070,8070,0
20240401,144100,22048710,8070,8070,8070,8070,0
20240401,144000,22048710,8070,8070,8070,8070,0
20240401,143900,22048710,8070,8070,8070,8070,0
20240401,143800,22048710,8070,8080,8080,8070,77
20240401,143700,21427310,8070,8070,8070,8070,0
20240401,143600,21427310,8070,8070,8070,8070,0
20240401,143500,21427310,8070,8070,8070,8070,0
20240401,143400,21427310,8070,8070,8070,8070,0
20240401,143300,21427310,8070,8070,8070,8070,0
20240401,143200,21427310,8070,8070,8070,8070,0
20240401,143100,21427310,8070,8070,8070,8070,0
20240401,143000,21427310,8070,8070,8070,8070,0
20240401,142900,21427310,8070,8070,8070,8070,0
20240401,142800,21427310,8070,8070,8070,8070,0
20240401,142700,21427310,8070,8070,8070,8070,0
20240401,142600,21427310,8070,8070,8070,8070,0
20240401,142500,21427310,8070,8070,8070,8070,0
20240401,142400,21427310,8070,8070,8070,8070,0
20240401,142300,21427310,8070,8070,8070,8070,0
20240401,142200,21427310,8070,8080,8080,8070,292
20240401,142100,19070850,8100,8100,8100,8100,0
20240401,142000,19070850,8100,8100,8100,8100,0
20240401,141900,19070850,8100,8100,8100,8100,0
20240401,141800,19070850,8100,8100,8100,8100,0
20240401,141700,19070850,8100,8090,8100,8090,240
20240401,141600,17128720,8090,8090,8090,8090,1
20240401,141500,17120630,8080,8080,8080,8080,13
20240401,141400,17015590,8080,8080,8080,8080,8
20240401,141300,16950950,8080,8080,8080,8080,0
20240401,141200,16950950,8080,8080,8080,8080,0
20240401,141100,16950950,8080,8080,8080,8080,0
20240401,141000,16950950,8080,8080,8080,8080,0
20240401,140900,16950950,8080,8080,8080,8080,0
20240401,140800,16950950,8080,8080,8080,8080,0
20240401,140700,16950950,8080,8080,8080,8080,0
20240401,140600,16950950,8080,8080,8080,8080,116
20240401,140500,16013670,8090,8090,8090,8090,0
20240401,140400,16013670,8090,8090,8090,8090,0
20240401,140300,16013670,8090,8090,8090,8090,6
20240401,140200,15965130,8090,8090,8090,8090,0
20240401,140100,15965130,8090,8090,8090,8090,0
20240401,140000,15965130,8090,8090,8090,8090,0
20240401,135900,15965130,8090,8090,8090,8090,0
20240401,135800,15965130,8090,8090,8090,8090,0
20240401,135700,15965130,8090,8090,8090,8090,0
20240401,135600,15965130,8090,8090,8090,8090,0
20240401,135500,15965130,8090,8090,8090,8090,0
20240401,135400,15965130,8090,8090,8090,8090,0
20240401,135300,15965130,8090,8090,8090,8090,0
20240401,135200,15965130,8090,8090,8090,8090,0
20240401,135100,15965130,8090,8090,8090,8090,0
20240401,135000,15965130,8090,8090,8090,8090,0
20240401,134900,15965130,8090,8090,8090,8090,0
20240401,134800,15965130,8090,8090,8090,8090,25
20240401,134700,15762880,8090,8090,8090,8090,0
20240401,134600,15762880,8090,8090,8090,8090,0
20240401,134500,15762880,8090,8090,8090,8090,0
20240401,134400,15762880,8090,8090,8090,8090,0
20240401,134300,15762880,8090,8090,8090,8090,0
20240401,134200,15762880,8090,8090,8090,8090,0
20240401,134100,15762880,8090,8090,8090,8090,0
20240401,134000,15762880,8090,8090,8090,8090,0
20240401,133900,15762880,8090,8090,8090,8090,0
20240401,133800,15762880,8090,8090,8090,8090,0
20240401,133700,15762880,8090,8090,8090,8090,0
20240401,133600,15762880,8090,8090,8090,8090,1
20240401,133500,15754790,8080,8080,8080,8080,0
20240401,133400,15754790,8080,8080,8080,8080,0
20240401,133300,15754790,8080,8080,8080,8080,0
20240401,133200,15754790,8080,8080,8080,8080,0
20240401,133100,15754790,8080,8080,8080,8080,2
20240401,133000,15738630,8090,8090,8090,8090,1
20240401,132900,15730540,8090,8090,8090,8090,0
20240401,132800,15730540,8090,8090,8090,8090,0
20240401,132700,15730540,8090,8090,8090,8090,0
20240401,132600,15730540,8090,8090,8090,8090,0
20240401,132500,15730540,8090,8090,8090,8090,0
20240401,132400,15730540,8090,8090,8090,8090,0
20240401,132300,15730540,8090,8090,8090,8090,0
20240401,132200,15730540,8090,8090,8090,8090,0
20240401,132100,15730540,8090,8090,8090,8090,0
20240401,132000,15730540,8090,8090,8090,8090,0
20240401,131900,15730540,8090,8090,8090,8090,0
20240401,131800,15730540,8090,8090,8090,8090,0
20240401,131700,15730540,8090,8090,8090,8090,0
20240401,131600,15730540,8090,8090,8090,8090,0
20240401,131500,15730540,8090,8090,8090,8090,0
20240401,131400,15730540,8090,8090,8090,8090,0
20240401,131300,15730540,8090,8090,8090,8090,8
20240401,131200,15665820,8090,8090,8090,8090,0
20240401,131100,15665820,8090,8090,8090,8090,0
20240401,131000,15665820,8090,8090,8090,8090,0
20240401,130900,15665820,8090,8090,8090,8090,0
20240401,130800,15665820,8090,8090,8090,8090,0
20240401,130700,15665820,8090,8090,8090,8090,0
20240401,130600,15665820,8090,8090,8090,8090,0
20240401,130500,15665820,8090,8090,8090,8090,0
20240401,130400,15665820,8090,8090,8090,8090,0
20240401,130300,15665820,8090,8090,8090,8090,0
20240401,130200,15665820,8090,8090,8090,8090,0
20240401,130100,15665820,8090,8090,8090,8090,0
20240401,130000,15665820,8090,8090,8090,8090,0
20240401,125900,15665820,8090,8090,8090,8090,0
20240401,125800,15665820,8090,8090,8090,8090,0
20240401,125700,15665820,8090,8090,8090,8090,0
20240401,125600,15665820,8090,8090,8090,8090,0
20240401,125500,15665820,8090,8090,8090,8090,0
20240401,125400,15665820,8090,8090,8090,8090,0
20240401,125300,15665820,8090,8090,8090,8090,0
20240401,125200,15665820,8090,8090,8090,8090,0
20240401,125100,15665820,8090,8090,8090,8090,0
20240401,125000,15665820,8090,8090,8090,8090,0
20240401,124900,15665820,8090,8090,8090,8090,0
20240401,124800,15665820,8090,8090,8090,8090,0
20240401,124700,15665820,8090,8090,8090,8090,0
20240401,124600,15665820,8090,8090,8090,8090,0
20240401,124500,15665820,8090,8090,8090,8090,5
20240401,124400,15625370,8090,8090,8090,8090,0
20240401,124300,15625370,8090,8090,8090,8090,0
20240401,124200,15625370,8090,8090,8090,8090,0
20240401,124100,15625370,8090,8090,8090,8090,0
20240401,124000,15625370,8090,8090,8090,8090,0
20240401,123900,15625370,8090,8090,8090,8090,0
20240401,123800,15625370,8090,8090,8090,8090,0
20240401,123700,15625370,8090,8090,8090,8090,0
20240401,123600,15625370,8090,8090,8090,8090,0
20240401,123500,15625370,8090,8090,8090,8090,0
20240401,123400,15625370,8090,8110,8110,8090,6
20240401,123300,15576780,8120,8120,8120,8120,0
20240401,123200,15576780,8120,8120,8120,8120,0
20240401,123100,15576780,8120,8120,8120,8120,1
20240401,123000,15568660,8080,8110,8110,8080,700
20240401,122900,9907810,8110,8110,8110,8110,0
20240401,122800,9907810,8110,8110,8110,8110,0
20240401,122700,9907810,8110,8110,8110,8110,0
20240401,122600,9907810,8110,8110,8110,8110,0
20240401,122500,9907810,8110,8110,8110,8110,0
20240401,122400,9907810,8110,8110,8110,8110,0
20240401,122300,9907810,8110,8110,8110,8110,0
20240401,122200,9907810,8110,8110,8110,8110,0
20240401,122100,9907810,8110,8110,8110,8110,0
20240401,122000,9907810,8110,8110,8110,8110,0
20240401,121900,9907810,8110,8110,8110,8110,12
20240401,121800,9810490,8110,8110,8110,8110,0
20240401,121700,9810490,8110,8110,8110,8110,0
20240401,121600,9810490,8110,8110,8110,8110,0
20240401,121500,9810490,8110,8110,8110,8110,8
20240401,121400,9745610,8110,8110,8110,8110,0
20240401,121300,9745610,8110,8110,8110,8110,1
20240401,121200,9737500,8110,8110,8110,8110,0
20240401,121100,9737500,8110,8110,8110,8110,0
20240401,121000,9737500,8110,8110,8110,8110,0
20240401,120900,9737500,8110,8110,8110,8110,0
20240401,120800,9737500,8110,8110,8110,8110,0
20240401,120700,9737500,8110,8110,8110,8110,0
20240401,120600,9737500,8110,8110,8110,8110,0
20240401,120500,9737500,8110,8110,8110,8110,1
20240401,120400,9729390,8120,8120,8120,8120,0
20240401,120300,9729390,8120,8120,8120,8120,0
20240401,120200,9729390,8120,8120,8120,8120,0
20240401,120100,9729390,8120,8120,8120,8120,0
20240401,120000,9729390,8120,8120,8120,8120,0
20240401,115900,9729390,8120,8120,8120,8120,0
20240401,115800,9729390,8120,8120,8120,8120,0
20240401,115700,9729390,8120,8120,8120,8120,0
20240401,115600,9729390,8120,8120,8120,8120,0
20240401,115500,9729390,8120,8120,8120,8120,0
20240401,115400,9729390,8120,8120,8120,8120,0
20240401,115300,9729390,8120,8120,8120,8120,0
20240401,115200,9729390,8120,8120,8120,8120,0
20240401,115100,9729390,8120,8120,8120,8120,0
20240401,115000,9729390,8120,8120,8120,8120,0
20240401,114900,9729390,8120,8120,8120,8120,0
20240401,114800,9729390,8120,8120,8120,8120,0
20240401,114700,9729390,8120,8120,8120,8120,0
20240401,114600,9729390,8120,8120,8120,8120,0
20240401,114500,9729390,8120,8120,8120,8120,0
20240401,114400,9729390,8120,8120,8120,8120,1
20240401,114300,9721270,8120,8120,8120,8120,0
20240401,114200,9721270,8120,8120,8120,8120,0
20240401,114100,9721270,8120,8120,8120,8120,0
20240401,114000,9721270,8120,8120,8120,8120,0
20240401,113900,9721270,8120,8120,8120,8120,0
20240401,113800,9721270,8120,8120,8120,8120,0
20240401,113700,9721270,8120,8120,8120,8120,0
20240401,113600,9721270,8120,8120,8120,8120,0
20240401,113500,9721270,8120,8120,8120,8120,0
20240401,113400,9721270,8120,8120,8120,8120,0
20240401,113300,9721270,8120,8120,8120,8120,0
20240401,113200,9721270,8120,8110,8120,8110,4
20240401,113100,9688820,8110,8110,8110,8110,0
20240401,113000,9688820,8110,8110,8110,8110,1
20240401,112900,9680710,8110,8110,8110,8110,0
20240401,112800,9680710,8110,8110,8110,8110,0
20240401,112700,9680710,8110,8110,8110,8110,0
20240401,112600,9680710,8110,8110,8110,8110,0
20240401,112500,9680710,8110,8110,8110,8110,0
20240401,112400,9680710,8110,8110,8110,8110,0
20240401,112300,9680710,8110,8110,8110,8110,0
20240401,112200,9680710,8110,8110,8110,8110,0
20240401,112100,9680710,8110,8110,8110,8110,0
20240401,112000,9680710,8110,8110,8110,8110,0
20240401,111900,9680710,8110,8110,8110,8110,0
20240401,111800,9680710,8110,8110,8110,8110,0
20240401,111700,9680710,8110,8110,8110,8110,0
20240401,111600,9680710,8110,8110,8110,8110,0
20240401,111500,9680710,8110,8110,8110,8110,0
20240401,111400,9680710,8110,8110,8110,8110,0
20240401,111300,9680710,8110,8110,8110,8110,0
20240401,111200,9680710,8110,8110,8110,8110,0
20240401,111100,9680710,8110,8110,8110,8110,0
20240401,111000,9680710,8110,8110,8110,8110,0
20240401,110900,9680710,8110,8110,8110,8110,0
20240401,110800,9680710,8110,8110,8110,8110,0
20240401,110700,9680710,8110,8110,8110,8110,0
20240401,110600,9680710,8110,8110,8110,8110,0
20240401,110500,9680710,8110,8110,8110,8110,0
20240401,110400,9680710,8110,8110,8110,8110,0
20240401,110300,9680710,8110,8110,8110,8110,0
20240401,110200,9680710,8110,8110,8110,8110,0
20240401,110100,9680710,8110,8110,8110,8110,0
20240401,110000,9680710,8110,8110,8110,8110,0
20240401,105900,9680710,8110,8110,8110,8110,0
20240401,105800,9680710,8110,8110,8110,8110,0
20240401,105700,9680710,8110,8110,8110,8110,0
20240401,105600,9680710,8110,8110,8110,8110,0
20240401,105500,9680710,8110,8110,8110,8110,0
20240401,105400,9680710,8110,8110,8110,8110,0
20240401,105300,9680710,8110,8110,8110,8110,0
20240401,105200,9680710,8110,8110,8110,8110,0
20240401,105100,9680710,8110,8110,8110,8110,0
20240401,105000,9680710,8110,8110,8110,8110,0
20240401,104900,9680710,8110,8110,8110,8110,0
20240401,104800,9680710,8110,8110,8110,8110,0
20240401,104700,9680710,8110,8110,8110,8110,0
20240401,104600,9680710,8110,8110,8110,8110,0
20240401,104500,9680710,8110,8110,8110,8110,0
20240401,104400,9680710,8110,8110,8110,8110,0
20240401,104300,9680710,8110,8110,8110,8110,0
20240401,104200,9680710,8110,8110,8110,8110,0
20240401,104100,9680710,8110,8110,8110,8110,0
20240401,104000,9680710,8110,8110,8110,8110,0
20240401,103900,9680710,8110,8110,8110,8110,0
20240401,103800,9680710,8110,8110,8110,8110,7
20240401,103700,9623940,8110,8110,8110,8110,75
20240401,103600,9015690,8110,8110,8110,8110,0
20240401,103500,9015690,8110,8110,8110,8110,0
20240401,103400,9015690,8110,8110,8110,8110,0
20240401,103300,9015690,8110,8110,8110,8110,0
20240401,103200,9015690,8110,8110,8110,8110,0
20240401,103100,9015690,8110,8110,8110,8110,0
20240401,103000,9015690,8110,8110,8110,8110,1
20240401,102900,9007580,8110,8110,8110,8110,0
20240401,102800,9007580,8110,8110,8110,8110,0
20240401,102700,9007580,8110,8110,8110,8110,0
20240401,102600,9007580,8110,8110,8110,8110,0
20240401,102500,9007580,8110,8110,8110,8110,0
20240401,102400,9007580,8110,8110,8110,8110,0
20240401,102300,9007580,8110,8110,8110,8110,0
20240401,102200,9007580,8110,8110,8110,8110,0
20240401,102100,9007580,8110,8110,8110,8110,0
20240401,102000,9007580,8110,8110,8110,8110,0
20240401,101900,9007580,8110,8110,8110,8110,3
20240401,101800,8983250,8090,8090,8090,8090,0
20240401,101700,8983250,8090,8090,8090,8090,20
20240401,101600,8821450,8090,8090,8090,8090,2
20240401,101500,8805270,8110,8110,8110,8110,0
20240401,101400,8805270,8110,8110,8110,8110,0
20240401,101300,8805270,8110,8110,8110,8110,0
20240401,101200,8805270,8110,8110,8110,8110,5
20240401,101100,8764720,8110,8110,8110,8110,0
20240401,101000,8764720,8110,8110,8110,8110,1
20240401,100900,8756610,8110,8110,8110,8110,10
20240401,100800,8675510,8090,8090,8090,8090,0
20240401,100700,8675510,8090,8090,8090,8090,0
20240401,100600,8675510,8090,8090,8090,8090,0
20240401,100500,8675510,8090,8090,8090,8090,0
20240401,100400,8675510,8090,8090,8090,8090,61
20240401,100300,8182020,8090,8090,8090,8090,2
20240401,100200,8165840,8090,8110,8110,8090,138
20240401,100100,7047630,8110,8110,8110,8110,0
20240401,100000,7047630,8110,8110,8110,8110,0
20240401,095900,7047630,8110,8110,8110,8110,0
20240401,095800,7047630,8110,8110,8110,8110,0
20240401,095700,7047630,8110,8120,8120,8110,44
20240401,095600,6690730,8120,8120,8120,8120,0
20240401,095500,6690730,8120,8120,8120,8120,0
20240401,095400,6690730,8120,8120,8120,8120,0
20240401,095300,6690730,8120,8120,8120,8120,0
20240401,095200,6690730,8120,8120,8120,8120,0
20240401,095100,6690730,8120,8120,8120,8120,0
20240401,095000,6690730,8120,8120,8120,8120,0
20240401,094900,6690730,8120,8120,8120,8120,0
20240401,094800,6690730,8120,8120,8120,8120,0
20240401,094700,6690730,8120,8120,8120,8120,0
20240401,094600,6690730,8120,8120,8120,8120,0
20240401,094500,6690730,8120,8120,8120,8120,0
20240401,094400,6690730,8120,8120,8120,8120,0
20240401,094300,6690730,8120,8120,8120,8120,0
20240401,094200,6690730,8120,8120,8120,8120,0
20240401,094100,6690730,8120,8120,8120,8120,0
20240401,094000,6690730,8120,8120,8120,8120,0
20240401,093900,6690730,8120,8120,8120,8120,0
20240401,093800,6690730,8120,8120,8120,8120,0
20240401,093700,6690730,8120,8120,8120,8120,0
20240401,093600,6690730,8120,8120,8120,8120,0
20240401,093500,6690730,8120,8120,8120,8120,0
20240401,093400,6690730,8120,8120,8120,8120,1
20240401,093300,6682610,8120,8120,8120,8120,0
20240401,093200,6682610,8120,8150,8150,8120,652
20240401,093100,1384620,8150,8150,8150,8150,13
20240401,093000,1278670,8150,8150,8150,8150,0
20240401,092900,1278670,8150,8150,8150,8150,0
20240401,092800,1278670,8150,8160,8160,8150,21
20240401,092700,1107380,8230,8230,8230,8230,0
20240401,092600,1107380,8230,8230,8230,8230,0
20240401,092500,1107380,8230,8230,8230,8230,0
20240401,092400,1107380,8230,8230,8230,8230,0
20240401,092300,1107380,8230,8230,8230,8230,0
20240401,092200,1107380,8230,8230,8230,8230,0
20240401,092100,1107380,8230,8230,8230,8230,0
20240401,092000,1107380,8230,8230,8230,8230,0
20240401,091900,1107380,8230,8230,8230,8230,0
20240401,091800,1107380,8230,8230,8230,8230,0
20240401,091700,1107380,8230,8230,8230,8230,0
20240401,091600,1107380,8230,8230,8230,8230,0
20240401,091500,1107380,8230,8230,8230,8230,0
20240401,091400,1107380,8230,8220,8230,8220,13
20240401,091300,1000450,8150,8150,8150,8150,0
20240401,091200,1000450,8150,8150,8150,8150,2
20240401,091100,984150,8150,8150,8150,8150,0
20240401,091000,984150,8150,8160,8230,8150,97
20240401,090900,186760,8120,8120,8120,8120,0
20240401,090800,186760,8120,8120,8120,8120,0
20240401,090700,186760,8120,8120,8120,8120,0
20240401,090600,186760,8120,8120,8120,8120,0
20240401,090500,186760,8120,8120,8120,8120,0
20240401,090400,186760,8120,8120,8120,8120,0
20240401,090300,186760,8120,8120,8120,8120,0
20240401,090200,186760,8120,8120,8120,8120,0
20240401,090100,186760,8120,8120,8120,8120,0
20240401,090000,186760,8120,8120,8120,8120,23