KissMeData/009200/min/candle-20240401.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240401,184800,335003310,2130,2130,2130,2130,3758
20240401,184700,335003310,2130,2130,2130,2130,0
20240401,184600,335003310,2130,2130,2130,2130,0
20240401,184500,335003310,2130,2130,2130,2130,0
20240401,184400,335003310,2130,2130,2130,2130,0
20240401,184300,335003310,2130,2130,2130,2130,0
20240401,184200,335003310,2130,2130,2130,2130,0
20240401,184100,335003310,2130,2130,2130,2130,0
20240401,184000,335003310,2130,2130,2130,2130,0
20240401,183900,335003310,2130,2130,2130,2130,0
20240401,183800,335003310,2130,2130,2130,2130,0
20240401,183700,335003310,2130,2130,2130,2130,0
20240401,183600,335003310,2130,2130,2130,2130,0
20240401,183500,335003310,2130,2130,2130,2130,0
20240401,183400,335003310,2130,2130,2130,2130,0
20240401,183300,335003310,2130,2130,2130,2130,0
20240401,183200,335003310,2130,2130,2130,2130,0
20240401,183100,335003310,2130,2130,2130,2130,0
20240401,183000,335003310,2130,2130,2130,2130,0
20240401,182900,335003310,2130,2130,2130,2130,0
20240401,182800,335003310,2130,2130,2130,2130,0
20240401,182700,335003310,2130,2130,2130,2130,0
20240401,182600,335003310,2130,2130,2130,2130,0
20240401,182500,335003310,2130,2130,2130,2130,0
20240401,182400,335003310,2130,2130,2130,2130,0
20240401,182300,335003310,2130,2130,2130,2130,0
20240401,182200,335003310,2130,2130,2130,2130,0
20240401,182100,335003310,2130,2130,2130,2130,0
20240401,182000,335003310,2130,2130,2130,2130,0
20240401,181900,335003310,2130,2130,2130,2130,0
20240401,181800,335003310,2130,2130,2130,2130,3758
20240401,181700,335003310,2130,2130,2130,2130,0
20240401,181600,335003310,2130,2130,2130,2130,0
20240401,181500,335003310,2130,2130,2130,2130,0
20240401,181400,335003310,2130,2130,2130,2130,0
20240401,181300,335003310,2130,2130,2130,2130,0
20240401,181200,335003310,2130,2130,2130,2130,0
20240401,181100,335003310,2130,2130,2130,2130,0
20240401,181000,335003310,2130,2130,2130,2130,0
20240401,180900,335003310,2130,2130,2130,2130,0
20240401,180800,335003310,2130,2130,2130,2130,0
20240401,180700,335003310,2130,2130,2130,2130,0
20240401,180600,335003310,2130,2130,2130,2130,0
20240401,180500,335003310,2130,2130,2130,2130,0
20240401,180400,335003310,2130,2130,2130,2130,0
20240401,180300,335003310,2130,2130,2130,2130,0
20240401,180200,335003310,2130,2130,2130,2130,0
20240401,180100,335003310,2130,2130,2130,2130,0
20240401,180000,335003310,2130,2130,2130,2130,0
20240401,175900,335003310,2130,2130,2130,2130,0
20240401,175800,335003310,2130,2130,2130,2130,0
20240401,175700,335003310,2130,2130,2130,2130,0
20240401,175600,335003310,2130,2130,2130,2130,0
20240401,175500,335003310,2130,2130,2130,2130,0
20240401,175400,335003310,2130,2130,2130,2130,0
20240401,175300,335003310,2130,2130,2130,2130,0
20240401,175200,335003310,2130,2130,2130,2130,0
20240401,175100,335003310,2130,2130,2130,2130,0
20240401,175000,335003310,2130,2130,2130,2130,0
20240401,174900,335003310,2130,2130,2130,2130,0
20240401,174800,335003310,2130,2130,2130,2130,3758
20240401,174700,335003310,2130,2130,2130,2130,0
20240401,174600,335003310,2130,2130,2130,2130,0
20240401,174500,335003310,2130,2130,2130,2130,0
20240401,174400,335003310,2130,2130,2130,2130,0
20240401,174300,335003310,2130,2130,2130,2130,0
20240401,174200,335003310,2130,2130,2130,2130,0
20240401,174100,335003310,2130,2130,2130,2130,0
20240401,174000,335003310,2130,2130,2130,2130,0
20240401,173900,335003310,2130,2130,2130,2130,0
20240401,173800,335003310,2130,2130,2130,2130,0
20240401,173700,335003310,2130,2130,2130,2130,0
20240401,173600,335003310,2130,2130,2130,2130,0
20240401,173500,335003310,2130,2130,2130,2130,0
20240401,173400,335003310,2130,2130,2130,2130,0
20240401,173300,335003310,2130,2130,2130,2130,0
20240401,173200,335003310,2130,2130,2130,2130,0
20240401,173100,335003310,2130,2130,2130,2130,0
20240401,173000,335003310,2130,2130,2130,2130,0
20240401,172900,335003310,2130,2130,2130,2130,0
20240401,172800,335003310,2130,2130,2130,2130,0
20240401,172700,335003310,2130,2130,2130,2130,0
20240401,172600,335003310,2130,2130,2130,2130,0
20240401,172500,335003310,2130,2130,2130,2130,0
20240401,172400,335003310,2130,2130,2130,2130,0
20240401,172300,335003310,2130,2130,2130,2130,0
20240401,172200,335003310,2130,2130,2130,2130,0
20240401,172100,335003310,2130,2130,2130,2130,0
20240401,172000,335003310,2130,2130,2130,2130,0
20240401,171900,335003310,2130,2130,2130,2130,0
20240401,171800,335003310,2130,2130,2130,2130,3758
20240401,171700,335003310,2130,2130,2130,2130,0
20240401,171600,335003310,2130,2130,2130,2130,0
20240401,171500,335003310,2130,2130,2130,2130,0
20240401,171400,335003310,2130,2130,2130,2130,0
20240401,171300,335003310,2130,2130,2130,2130,0
20240401,171200,335003310,2130,2130,2130,2130,0
20240401,171100,335003310,2130,2130,2130,2130,0
20240401,171000,335003310,2130,2130,2130,2130,0
20240401,170900,335003310,2130,2130,2130,2130,0
20240401,170800,335003310,2130,2130,2130,2130,0
20240401,170700,335003310,2130,2130,2130,2130,0
20240401,170600,335003310,2130,2130,2130,2130,0
20240401,170500,335003310,2130,2130,2130,2130,0
20240401,170400,335003310,2130,2130,2130,2130,0
20240401,170300,335003310,2130,2130,2130,2130,0
20240401,170200,335003310,2130,2130,2130,2130,0
20240401,170100,335003310,2130,2130,2130,2130,0
20240401,170000,335003310,2130,2130,2130,2130,0
20240401,165900,335003310,2130,2130,2130,2130,0
20240401,165800,335003310,2130,2130,2130,2130,0
20240401,165700,335003310,2130,2130,2130,2130,0
20240401,165600,335003310,2130,2130,2130,2130,0
20240401,165500,335003310,2130,2130,2130,2130,0
20240401,165400,335003310,2130,2130,2130,2130,0
20240401,165300,335003310,2130,2130,2130,2130,0
20240401,165200,335003310,2130,2130,2130,2130,0
20240401,165100,335003310,2130,2130,2130,2130,0
20240401,165000,335003310,2130,2130,2130,2130,0
20240401,164900,335003310,2130,2130,2130,2130,0
20240401,164800,335003310,2130,2130,2130,2130,3758
20240401,164700,335003310,2130,2130,2130,2130,0
20240401,164600,335003310,2130,2130,2130,2130,0
20240401,164500,335003310,2130,2130,2130,2130,0
20240401,164400,335003310,2130,2130,2130,2130,0
20240401,164300,335003310,2130,2130,2130,2130,0
20240401,164200,335003310,2130,2130,2130,2130,0
20240401,164100,335003310,2130,2130,2130,2130,0
20240401,164000,335003310,2130,2130,2130,2130,0
20240401,163900,335003310,2130,2130,2130,2130,0
20240401,163800,335003310,2130,2130,2130,2130,0
20240401,163700,335003310,2130,2130,2130,2130,0
20240401,163600,335003310,2130,2130,2130,2130,0
20240401,163500,335003310,2130,2130,2130,2130,0
20240401,163400,335003310,2130,2130,2130,2130,0
20240401,163300,335003310,2130,2130,2130,2130,0
20240401,163200,335003310,2130,2130,2130,2130,0
20240401,163100,335003310,2130,2130,2130,2130,0
20240401,163000,335003310,2130,2130,2130,2130,0
20240401,162900,335003310,2130,2130,2130,2130,0
20240401,162800,335003310,2130,2130,2130,2130,0
20240401,162700,335003310,2130,2130,2130,2130,0
20240401,162600,335003310,2130,2130,2130,2130,0
20240401,162500,335003310,2130,2130,2130,2130,0
20240401,162400,335003310,2130,2130,2130,2130,0
20240401,162300,335003310,2130,2130,2130,2130,0
20240401,162200,335003310,2130,2130,2130,2130,0
20240401,162100,335003310,2130,2130,2130,2130,0
20240401,162000,335003310,2130,2130,2130,2130,0
20240401,161900,335003310,2130,2130,2130,2130,0
20240401,161800,335003310,2130,2130,2130,2130,3758
20240401,161700,335003310,2130,2130,2130,2130,0
20240401,161600,335003310,2130,2130,2130,2130,0
20240401,161500,335003310,2130,2130,2130,2130,0
20240401,161400,335003310,2130,2130,2130,2130,0
20240401,161300,335003310,2130,2130,2130,2130,0
20240401,161200,335003310,2130,2130,2130,2130,0
20240401,161100,335003310,2130,2130,2130,2130,0
20240401,161000,335003310,2130,2130,2130,2130,0
20240401,160900,335003310,2130,2130,2130,2130,0
20240401,160800,335003310,2130,2130,2130,2130,0
20240401,160700,335003310,2130,2130,2130,2130,0
20240401,160600,335003310,2130,2130,2130,2130,0
20240401,160500,335003310,2130,2130,2130,2130,0
20240401,160400,335003310,2130,2130,2130,2130,0
20240401,160300,335003310,2130,2130,2130,2130,0
20240401,160200,335003310,2130,2130,2130,2130,0
20240401,160100,335003310,2130,2130,2130,2130,0
20240401,160000,335003310,2130,2130,2130,2130,0
20240401,155900,335003310,2130,2130,2130,2130,0
20240401,155800,335003310,2130,2130,2130,2130,0
20240401,155700,335003310,2130,2130,2130,2130,0
20240401,155600,335003310,2130,2130,2130,2130,0
20240401,155500,335003310,2130,2130,2130,2130,0
20240401,155400,335003310,2130,2130,2130,2130,0
20240401,155300,335003310,2130,2130,2130,2130,0
20240401,155200,335003310,2130,2130,2130,2130,0
20240401,155100,335003310,2130,2130,2130,2130,0
20240401,155000,335003310,2130,2130,2130,2130,0
20240401,154900,335003310,2130,2130,2130,2130,0
20240401,154800,335003310,2130,2130,2130,2130,3758
20240401,154700,335003310,2130,2130,2130,2130,0
20240401,154600,335003310,2130,2130,2130,2130,0
20240401,154500,335003310,2130,2130,2130,2130,0
20240401,154400,335003310,2130,2130,2130,2130,0
20240401,154300,335003310,2130,2130,2130,2130,0
20240401,154200,335003310,2130,2130,2130,2130,0
20240401,154100,335003310,2130,2130,2130,2130,0
20240401,154000,335003310,2130,2130,2130,2130,0
20240401,153900,335003310,2130,2130,2130,2130,0
20240401,153800,335003310,2130,2130,2130,2130,0
20240401,153700,335003310,2130,2130,2130,2130,0
20240401,153600,335003310,2130,2130,2130,2130,0
20240401,153500,335003310,2130,2130,2130,2130,0
20240401,153400,335003310,2130,2130,2130,2130,0
20240401,153300,335003310,2130,2130,2130,2130,0
20240401,153200,335003310,2130,2130,2130,2130,0
20240401,153100,335003310,2130,2130,2130,2130,0
20240401,153000,335003310,2130,2130,2130,2130,3758
20240401,152900,326998770,2145,2145,2145,2145,0
20240401,152800,326998770,2145,2145,2145,2145,0
20240401,152700,326998770,2145,2145,2145,2145,0
20240401,152600,326998770,2145,2145,2145,2145,0
20240401,152500,326998770,2145,2145,2145,2145,0
20240401,152400,326998770,2145,2145,2145,2145,0
20240401,152300,326998770,2145,2145,2145,2145,0
20240401,152200,326998770,2145,2145,2145,2145,0
20240401,152100,326998770,2145,2145,2145,2145,0
20240401,152000,326998770,2145,2145,2145,2145,0
20240401,151900,326998770,2145,2140,2145,2135,48
20240401,151800,326896245,2140,2140,2140,2140,46
20240401,151700,326797805,2145,2135,2145,2135,614
20240401,151600,325480815,2145,2140,2145,2140,34
20240401,151500,325408045,2140,2145,2145,2140,1002
20240401,151400,323263755,2145,2145,2145,2145,101
20240401,151300,323047110,2145,2145,2145,2145,0
20240401,151200,323047110,2145,2145,2145,2145,1
20240401,151100,323044965,2140,2135,2140,2135,42
20240401,151000,322955090,2145,2145,2145,2130,11589
20240401,150900,298269850,2140,2140,2140,2140,103
20240401,150800,298049430,2145,2145,2145,2145,0
20240401,150700,298049430,2145,2145,2145,2145,0
20240401,150600,298049430,2145,2145,2145,2145,0
20240401,150500,298049430,2145,2145,2145,2145,0
20240401,150400,298049430,2145,2145,2145,2135,13
20240401,150300,298021655,2145,2135,2145,2135,19
20240401,150200,297981080,2145,2135,2145,2135,424
20240401,150100,297075215,2140,2140,2145,2140,1168
20240401,150000,294575665,2140,2135,2140,2135,301
20240401,145900,293933025,2140,2140,2140,2135,48
20240401,145800,293830530,2145,2145,2145,2145,0
20240401,145700,293830530,2145,2145,2145,2145,0
20240401,145600,293830530,2145,2145,2145,2145,1
20240401,145500,293828385,2140,2140,2140,2140,500
20240401,145400,292758385,2145,2140,2145,2135,2587
20240401,145300,287226915,2135,2135,2135,2135,14
20240401,145200,287197025,2145,2145,2145,2145,0
20240401,145100,287197025,2145,2145,2145,2145,1
20240401,145000,287194880,2135,2135,2135,2135,0
20240401,144900,287194880,2135,2135,2145,2135,253
20240401,144800,286654715,2145,2145,2145,2145,1
20240401,144700,286652570,2135,2135,2135,2135,110
20240401,144600,286417720,2145,2135,2145,2130,463
20240401,144500,285429275,2145,2140,2145,2135,552
20240401,144400,284250380,2140,2145,2145,2140,943
20240401,144300,282232355,2145,2145,2145,2145,17
20240401,144200,282195890,2145,2140,2145,2140,20
20240401,144100,282153085,2145,2140,2145,2140,34
20240401,144000,282080305,2140,2135,2145,2135,520
20240401,143900,280969990,2145,2140,2145,2140,377
20240401,143800,280163200,2145,2145,2145,2145,0
20240401,143700,280163200,2145,2145,2145,2135,502
20240401,143600,279091410,2140,2140,2140,2140,292
20240401,143500,278466530,2140,2140,2140,2140,0
20240401,143400,278466530,2140,2140,2140,2140,2
20240401,143300,278462250,2140,2140,2140,2130,16899
20240401,143200,242422965,2140,2145,2145,2140,602
20240401,143100,241134675,2140,2140,2140,2140,0
20240401,143000,241134675,2140,2145,2145,2140,6
20240401,142900,241121830,2145,2145,2145,2145,0
20240401,142800,241121830,2145,2145,2145,2145,0
20240401,142700,241121830,2145,2140,2145,2140,1302
20240401,142600,238335540,2145,2145,2145,2145,0
20240401,142500,238335540,2145,2145,2145,2145,0
20240401,142400,238335540,2145,2140,2145,2140,76
20240401,142300,238172890,2145,2140,2145,2140,12
20240401,142200,238147200,2145,2145,2145,2145,0
20240401,142100,238147200,2145,2145,2145,2145,1
20240401,142000,238145055,2145,2145,2145,2145,29
20240401,141900,238082850,2145,2145,2145,2145,1
20240401,141800,238080705,2145,2145,2145,2145,1
20240401,141700,238078560,2145,2145,2145,2145,20
20240401,141600,238035660,2150,2150,2150,2150,1
20240401,141500,238033510,2150,2150,2150,2150,0
20240401,141400,238033510,2150,2150,2150,2150,2
20240401,141300,238029210,2150,2150,2150,2150,1
20240401,141200,238027060,2150,2150,2150,2150,0
20240401,141100,238027060,2150,2150,2150,2150,1
20240401,141000,238024910,2150,2140,2150,2140,4
20240401,140900,238016330,2150,2150,2150,2150,0
20240401,140800,238016330,2150,2150,2150,2150,0
20240401,140700,238016330,2150,2150,2150,2150,0
20240401,140600,238016330,2150,2150,2150,2150,0
20240401,140500,238016330,2150,2150,2150,2150,0
20240401,140400,238016330,2150,2150,2150,2150,2
20240401,140300,238012030,2150,2150,2150,2150,1
20240401,140200,238009880,2150,2150,2150,2150,0
20240401,140100,238009880,2150,2150,2150,2150,0
20240401,140000,238009880,2150,2150,2150,2150,1
20240401,135900,238007730,2140,2140,2140,2140,966
20240401,135800,235940490,2150,2150,2150,2150,0
20240401,135700,235940490,2150,2150,2150,2150,0
20240401,135600,235940490,2150,2150,2150,2150,1
20240401,135500,235938340,2150,2150,2150,2150,0
20240401,135400,235938340,2150,2150,2150,2150,1
20240401,135300,235936190,2150,2140,2150,2140,972
20240401,135200,233851075,2145,2140,2145,2140,643
20240401,135100,232475035,2145,2140,2145,2140,1064
20240401,135000,230198065,2145,2140,2145,2140,14
20240401,134900,230168095,2145,2145,2145,2145,2
20240401,134800,230163805,2140,2140,2140,2140,17
20240401,134700,230127425,2145,2145,2145,2145,0
20240401,134600,230127425,2145,2145,2145,2145,0
20240401,134500,230127425,2145,2145,2145,2145,2
20240401,134400,230123135,2145,2145,2145,2145,2
20240401,134300,230118845,2145,2145,2145,2145,0
20240401,134200,230118845,2145,2140,2145,2140,302
20240401,134100,229472555,2145,2145,2145,2145,0
20240401,134000,229472555,2145,2145,2145,2145,5
20240401,133900,229461830,2145,2145,2145,2145,0
20240401,133800,229461830,2145,2145,2145,2145,1
20240401,133700,229459685,2145,2145,2145,2145,0
20240401,133600,229459685,2145,2145,2145,2145,0
20240401,133500,229459685,2145,2145,2145,2145,0
20240401,133400,229459685,2145,2140,2145,2140,33
20240401,133300,229389055,2145,2145,2145,2145,0
20240401,133200,229389055,2145,2145,2145,2145,0
20240401,133100,229389055,2145,2145,2145,2145,0
20240401,133000,229389055,2145,2145,2145,2145,421
20240401,132900,228486010,2145,2145,2145,2145,0
20240401,132800,228486010,2145,2145,2145,2145,0
20240401,132700,228486010,2145,2150,2150,2145,1213
20240401,132600,225879125,2150,2150,2150,2150,2
20240401,132500,225874825,2150,2150,2150,2150,0
20240401,132400,225874825,2150,2150,2150,2150,2
20240401,132300,225870525,2150,2150,2150,2150,1
20240401,132200,225868375,2150,2150,2150,2150,0
20240401,132100,225868375,2150,2150,2150,2150,0
20240401,132000,225868375,2150,2150,2150,2150,1
20240401,131900,225866225,2150,2150,2150,2150,0
20240401,131800,225866225,2150,2150,2150,2150,1
20240401,131700,225864075,2145,2145,2145,2145,68
20240401,131600,225718215,2150,2150,2150,2150,0
20240401,131500,225718215,2150,2150,2150,2150,0
20240401,131400,225718215,2150,2150,2150,2150,2
20240401,131300,225713915,2150,2150,2150,2150,0
20240401,131200,225713915,2150,2150,2150,2150,0
20240401,131100,225713915,2150,2150,2150,2150,1
20240401,131000,225711765,2150,2150,2150,2150,1
20240401,130900,225709615,2150,2150,2150,2150,0
20240401,130800,225709615,2150,2150,2150,2150,20
20240401,130700,225666615,2155,2155,2155,2155,0
20240401,130600,225666615,2155,2155,2155,2155,0
20240401,130500,225666615,2155,2150,2155,2145,21
20240401,130400,225621455,2155,2155,2155,2155,3
20240401,130300,225614990,2155,2155,2155,2155,1
20240401,130200,225612835,2155,2155,2155,2155,1
20240401,130100,225610680,2155,2155,2155,2155,0
20240401,130000,225610680,2155,2155,2155,2155,2
20240401,125900,225606370,2155,2155,2155,2155,11
20240401,125800,225582665,2155,2155,2155,2155,324
20240401,125700,224884445,2155,2155,2155,2155,73
20240401,125600,224727130,2150,2150,2150,2150,7094
20240401,125500,209475030,2150,2150,2150,2150,1
20240401,125400,209472880,2150,2150,2150,2150,2
20240401,125300,209468580,2150,2150,2150,2150,0
20240401,125200,209468580,2150,2150,2150,2150,0
20240401,125100,209468580,2150,2145,2150,2145,3480
20240401,125000,202003970,2145,2145,2145,2145,1
20240401,124900,202001825,2145,2145,2145,2145,2
20240401,124800,201997535,2145,2145,2145,2145,1
20240401,124700,201995390,2145,2145,2145,2145,0
20240401,124600,201995390,2145,2145,2145,2145,0
20240401,124500,201995390,2145,2145,2145,2145,30
20240401,124400,201931040,2140,2145,2145,2140,11
20240401,124300,201907495,2145,2145,2145,2145,0
20240401,124200,201907495,2145,2145,2145,2145,0
20240401,124100,201907495,2145,2145,2145,2145,0
20240401,124000,201907495,2145,2145,2145,2145,1
20240401,123900,201905350,2145,2145,2145,2145,0
20240401,123800,201905350,2145,2145,2145,2145,2
20240401,123700,201901060,2145,2145,2145,2145,0
20240401,123600,201901060,2145,2145,2145,2145,1
20240401,123500,201898915,2145,2145,2145,2145,0
20240401,123400,201898915,2145,2145,2145,2145,2
20240401,123300,201894625,2145,2145,2145,2145,3
20240401,123200,201888190,2135,2135,2135,2135,0
20240401,123100,201888190,2135,2135,2135,2135,0
20240401,123000,201888190,2135,2135,2135,2135,0
20240401,122900,201888190,2135,2140,2140,2135,3204
20240401,122800,195045505,2140,2140,2140,2140,309
20240401,122700,194384245,2140,2140,2140,2140,1016
20240401,122600,192210005,2140,2140,2140,2140,0
20240401,122500,192210005,2140,2140,2140,2140,0
20240401,122400,192210005,2140,2140,2140,2140,0
20240401,122300,192210005,2140,2140,2140,2140,0
20240401,122200,192210005,2140,2140,2140,2140,83
20240401,122100,192032385,2145,2145,2145,2145,2
20240401,122000,192028095,2145,2145,2145,2145,3
20240401,121900,192021660,2145,2145,2145,2145,0
20240401,121800,192021660,2145,2145,2145,2145,0
20240401,121700,192021660,2145,2145,2145,2145,0
20240401,121600,192021660,2145,2145,2145,2145,1
20240401,121500,192019515,2140,2140,2140,2140,0
20240401,121400,192019515,2140,2145,2145,2140,216
20240401,121300,191557265,2145,2145,2145,2145,0
20240401,121200,191557265,2145,2145,2145,2145,0
20240401,121100,191557265,2145,2145,2145,2145,1
20240401,121000,191555120,2145,2145,2145,2145,0
20240401,120900,191555120,2145,2140,2145,2135,1001
20240401,120800,189414085,2145,2145,2145,2145,5
20240401,120700,189403360,2140,2140,2140,2140,1500
20240401,120600,186193360,2145,2145,2145,2145,0
20240401,120500,186193360,2145,2145,2145,2145,0
20240401,120400,186193360,2145,2145,2145,2145,2
20240401,120300,186189070,2150,2150,2150,2150,0
20240401,120200,186189070,2150,2150,2150,2150,0
20240401,120100,186189070,2150,2150,2150,2150,0
20240401,120000,186189070,2150,2150,2150,2150,2
20240401,115900,186184770,2140,2145,2145,2140,200
20240401,115800,185756705,2150,2150,2150,2150,0
20240401,115700,185756705,2150,2150,2150,2150,0
20240401,115600,185756705,2150,2140,2150,2140,238
20240401,115500,185246690,2145,2145,2145,2145,52
20240401,115400,185135150,2145,2145,2145,2145,2
20240401,115300,185130860,2145,2145,2145,2145,2
20240401,115200,185126570,2140,2140,2140,2140,109
20240401,115100,184893310,2145,2145,2145,2145,5
20240401,115000,184882585,2145,2145,2145,2145,2
20240401,114900,184878295,2150,2150,2150,2150,0
20240401,114800,184878295,2150,2150,2150,2150,0
20240401,114700,184878295,2150,2150,2150,2150,0
20240401,114600,184878295,2150,2150,2150,2150,2
20240401,114500,184873995,2150,2150,2150,2150,0
20240401,114400,184873995,2150,2150,2150,2150,107
20240401,114300,184643945,2150,2150,2150,2150,0
20240401,114200,184643945,2150,2140,2150,2140,110
20240401,114100,184408535,2150,2150,2150,2150,0
20240401,114000,184408535,2150,2150,2150,2150,2
20240401,113900,184404235,2140,2145,2145,2140,2019
20240401,113800,180083565,2150,2150,2150,2150,50
20240401,113700,179976065,2150,2150,2150,2150,0
20240401,113600,179976065,2150,2150,2150,2150,0
20240401,113500,179976065,2150,2150,2150,2150,0
20240401,113400,179976065,2150,2150,2150,2150,2
20240401,113300,179971765,2150,2150,2150,2150,1
20240401,113200,179969615,2150,2150,2150,2150,0
20240401,113100,179969615,2150,2150,2150,2150,0
20240401,113000,179969615,2150,2150,2150,2150,1
20240401,112900,179967465,2150,2145,2150,2145,18
20240401,112800,179928840,2145,2145,2145,2145,10
20240401,112700,179907390,2145,2145,2145,2145,2
20240401,112600,179903100,2140,2150,2150,2140,501
20240401,112500,178829970,2145,2150,2150,2140,1419
20240401,112400,175788705,2145,2145,2145,2145,330
20240401,112300,175080855,2150,2150,2150,2150,0
20240401,112200,175080855,2150,2150,2150,2150,0
20240401,112100,175080855,2150,2150,2150,2150,1
20240401,112000,175078705,2150,2150,2150,2150,1
20240401,111900,175076555,2150,2150,2150,2150,200
20240401,111800,174646555,2150,2150,2150,2150,370
20240401,111700,173851055,2150,2150,2150,2150,0
20240401,111600,173851055,2150,2150,2150,2150,60
20240401,111500,173722055,2150,2150,2150,2150,30
20240401,111400,173657555,2150,2150,2150,2145,33
20240401,111300,173586700,2150,2150,2150,2150,10
20240401,111200,173565200,2155,2155,2155,2155,19
20240401,111100,173524255,2155,2155,2155,2155,0
20240401,111000,173524255,2155,2155,2155,2155,10
20240401,110900,173502705,2155,2155,2155,2155,0
20240401,110800,173502705,2155,2145,2155,2145,802
20240401,110700,171781455,2145,2145,2145,2145,2
20240401,110600,171777165,2140,2140,2140,2140,0
20240401,110500,171777165,2140,2140,2140,2140,23
20240401,110400,171727945,2145,2145,2145,2145,4
20240401,110300,171719365,2145,2145,2145,2145,0
20240401,110200,171719365,2145,2145,2145,2145,38
20240401,110100,171637855,2150,2150,2150,2150,0
20240401,110000,171637855,2150,2150,2150,2150,0
20240401,105900,171637855,2150,2150,2150,2150,0
20240401,105800,171637855,2150,2150,2150,2150,894
20240401,105700,169715755,2150,2150,2150,2150,10
20240401,105600,169694255,2150,2145,2150,2145,52
20240401,105500,169582705,2140,2140,2140,2140,0
20240401,105400,169582705,2140,2140,2140,2140,232
20240401,105300,169086225,2145,2145,2145,2145,258
20240401,105200,168532815,2145,2145,2145,2145,0
20240401,105100,168532815,2145,2145,2145,2145,0
20240401,105000,168532815,2145,2145,2145,2145,0
20240401,104900,168532815,2145,2145,2145,2145,0
20240401,104800,168532815,2145,2145,2145,2145,0
20240401,104700,168532815,2145,2145,2145,2145,2
20240401,104600,168528525,2140,2140,2140,2140,100
20240401,104500,168314525,2145,2145,2145,2145,0
20240401,104400,168314525,2145,2145,2145,2145,0
20240401,104300,168314525,2145,2145,2145,2145,0
20240401,104200,168314525,2145,2145,2145,2145,6
20240401,104100,168301655,2145,2145,2145,2145,10
20240401,104000,168280205,2145,2145,2145,2145,10
20240401,103900,168258755,2150,2150,2150,2150,0
20240401,103800,168258755,2150,2150,2150,2150,0
20240401,103700,168258755,2150,2150,2150,2150,0
20240401,103600,168258755,2150,2150,2150,2150,0
20240401,103500,168258755,2150,2140,2150,2140,163
20240401,103400,167909925,2150,2150,2150,2150,0
20240401,103300,167909925,2150,2150,2150,2150,1
20240401,103200,167907775,2150,2150,2150,2150,6
20240401,103100,167894875,2140,2140,2140,2140,1500
20240401,103000,164684875,2150,2150,2150,2150,2
20240401,102900,164680575,2155,2155,2155,2155,0
20240401,102800,164680575,2155,2150,2155,2140,5956
20240401,102700,151919905,2150,2145,2150,2135,599
20240401,102600,150634110,2140,2150,2150,2140,2588
20240401,102500,145095390,2150,2150,2150,2150,1547
20240401,102400,141769340,2150,2145,2150,2145,12888
20240401,102300,114124275,2145,2140,2145,2140,832
20240401,102200,112339785,2145,2145,2145,2145,602
20240401,102100,111048495,2140,2140,2140,2140,98
20240401,102000,110838775,2145,2145,2145,2145,2
20240401,101900,110834485,2140,2140,2145,2140,33
20240401,101800,110763850,2140,2145,2145,2140,2005
20240401,101700,106463150,2140,2140,2140,2140,18
20240401,101600,106424630,2140,2140,2140,2140,25
20240401,101500,106371130,2140,2140,2140,2140,2
20240401,101400,106366850,2140,2140,2140,2140,20
20240401,101300,106324050,2140,2140,2140,2140,5
20240401,101200,106313350,2140,2145,2145,2140,21
20240401,101100,106268310,2140,2140,2140,2140,22
20240401,101000,106221230,2145,2140,2145,2140,7
20240401,100900,106206240,2140,2145,2145,2140,400
20240401,100800,105350190,2145,2140,2145,2140,14
20240401,100700,105320225,2140,2140,2145,2140,26
20240401,100600,105264580,2145,2140,2145,2140,40
20240401,100500,105178910,2140,2145,2145,2140,7
20240401,100400,105163925,2145,2145,2145,2145,1
20240401,100300,105161780,2145,2140,2145,2140,23
20240401,100200,105112550,2140,2140,2145,2140,108
20240401,100100,104881420,2145,2140,2145,2140,1677
20240401,100000,101292635,2140,2140,2140,2140,24
20240401,095900,101241275,2140,2140,2140,2140,0
20240401,095800,101241275,2140,2140,2140,2140,37
20240401,095700,101162095,2140,2140,2140,2140,0
20240401,095600,101162095,2140,2140,2140,2140,0
20240401,095500,101162095,2140,2140,2140,2140,5
20240401,095400,101151395,2140,2140,2140,2140,32
20240401,095300,101082915,2140,2140,2140,2140,0
20240401,095200,101082915,2140,2140,2140,2140,5
20240401,095100,101072215,2140,2140,2140,2140,32
20240401,095000,101003735,2145,2145,2145,2145,2
20240401,094900,100999445,2140,2140,2140,2140,837
20240401,094800,99208265,2145,2145,2145,2145,26
20240401,094700,99152495,2145,2145,2145,2145,2
20240401,094600,99148205,2145,2145,2145,2145,0
20240401,094500,99148205,2145,2145,2145,2145,1
20240401,094400,99146060,2145,2145,2145,2145,0
20240401,094300,99146060,2145,2145,2145,2145,1
20240401,094200,99143915,2140,2145,2145,2140,336
20240401,094100,98424750,2145,2145,2145,2145,0
20240401,094000,98424750,2145,2145,2145,2145,2
20240401,093900,98420460,2135,2140,2145,2135,4486
20240401,093800,88820795,2140,2135,2140,2135,330
20240401,093700,88116225,2140,2140,2140,2140,1632
20240401,093600,84623745,2140,2140,2140,2140,20
20240401,093500,84580945,2135,2140,2140,2135,898
20240401,093400,82663665,2140,2140,2140,2140,3
20240401,093300,82657245,2135,2135,2135,2135,0
20240401,093200,82657245,2135,2130,2135,2130,178
20240401,093100,82277220,2130,2135,2135,2130,1500
20240401,093000,79081640,2135,2135,2135,2135,10
20240401,092900,79060290,2140,2140,2140,2140,2
20240401,092800,79056010,2135,2135,2135,2135,900
20240401,092700,77134510,2140,2135,2140,2135,5
20240401,092600,77123820,2140,2140,2140,2140,0
20240401,092500,77123820,2140,2140,2140,2140,19
20240401,092400,77083160,2135,2130,2140,2130,95
20240401,092300,76880775,2140,2140,2140,2140,62
20240401,092200,76748095,2140,2140,2140,2130,6980
20240401,092100,61867660,2135,2135,2135,2135,1
20240401,092000,61865525,2140,2140,2140,2140,20
20240401,091900,61822725,2140,2135,2140,2135,4
20240401,091800,61814170,2135,2145,2145,2135,2424
20240401,091700,56625820,2145,2145,2145,2145,208
20240401,091600,56179660,2150,2145,2150,2145,91
20240401,091500,55984460,2145,2135,2145,2135,4300
20240401,091400,46786880,2140,2140,2140,2140,0
20240401,091300,46786880,2140,2140,2145,2140,4531
20240401,091200,37090535,2145,2140,2145,2140,208
20240401,091100,36645385,2145,2140,2145,2140,292
20240401,091000,36020500,2145,2145,2145,2145,26
20240401,090900,35964730,2145,2145,2145,2145,346
20240401,090800,35222560,2145,2140,2145,2140,245
20240401,090700,34698200,2140,2135,2140,2135,62
20240401,090600,34565525,2135,2140,2140,2135,2190
20240401,090500,29880425,2140,2140,2140,2135,362
20240401,090400,29107455,2145,2145,2145,2145,276
20240401,090300,28515435,2145,2140,2150,2140,2143
20240401,090200,23929385,2150,2145,2150,2145,64
20240401,090100,23792050,2150,2140,2150,2140,7027
20240401,090000,8719115,2150,2145,2150,2140,4064