KissMeData/010040/min/candle-20240401.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240401,185000,155870915,2870,2870,2870,2870,344
20240401,184900,155870915,2870,2870,2870,2870,0
20240401,184800,155870915,2870,2870,2870,2870,0
20240401,184700,155870915,2870,2870,2870,2870,0
20240401,184600,155870915,2870,2870,2870,2870,0
20240401,184500,155870915,2870,2870,2870,2870,0
20240401,184400,155870915,2870,2870,2870,2870,0
20240401,184300,155870915,2870,2870,2870,2870,0
20240401,184200,155870915,2870,2870,2870,2870,0
20240401,184100,155870915,2870,2870,2870,2870,0
20240401,184000,155870915,2870,2870,2870,2870,0
20240401,183900,155870915,2870,2870,2870,2870,0
20240401,183800,155870915,2870,2870,2870,2870,0
20240401,183700,155870915,2870,2870,2870,2870,0
20240401,183600,155870915,2870,2870,2870,2870,0
20240401,183500,155870915,2870,2870,2870,2870,0
20240401,183400,155870915,2870,2870,2870,2870,0
20240401,183300,155870915,2870,2870,2870,2870,0
20240401,183200,155870915,2870,2870,2870,2870,0
20240401,183100,155870915,2870,2870,2870,2870,0
20240401,183000,155870915,2870,2870,2870,2870,0
20240401,182900,155870915,2870,2870,2870,2870,0
20240401,182800,155870915,2870,2870,2870,2870,0
20240401,182700,155870915,2870,2870,2870,2870,0
20240401,182600,155870915,2870,2870,2870,2870,0
20240401,182500,155870915,2870,2870,2870,2870,0
20240401,182400,155870915,2870,2870,2870,2870,0
20240401,182300,155870915,2870,2870,2870,2870,0
20240401,182200,155870915,2870,2870,2870,2870,0
20240401,182100,155870915,2870,2870,2870,2870,0
20240401,182000,155870915,2870,2870,2870,2870,344
20240401,181900,155870915,2870,2870,2870,2870,0
20240401,181800,155870915,2870,2870,2870,2870,0
20240401,181700,155870915,2870,2870,2870,2870,0
20240401,181600,155870915,2870,2870,2870,2870,0
20240401,181500,155870915,2870,2870,2870,2870,0
20240401,181400,155870915,2870,2870,2870,2870,0
20240401,181300,155870915,2870,2870,2870,2870,0
20240401,181200,155870915,2870,2870,2870,2870,0
20240401,181100,155870915,2870,2870,2870,2870,0
20240401,181000,155870915,2870,2870,2870,2870,0
20240401,180900,155870915,2870,2870,2870,2870,0
20240401,180800,155870915,2870,2870,2870,2870,0
20240401,180700,155870915,2870,2870,2870,2870,0
20240401,180600,155870915,2870,2870,2870,2870,0
20240401,180500,155870915,2870,2870,2870,2870,0
20240401,180400,155870915,2870,2870,2870,2870,0
20240401,180300,155870915,2870,2870,2870,2870,0
20240401,180200,155870915,2870,2870,2870,2870,0
20240401,180100,155870915,2870,2870,2870,2870,0
20240401,180000,155870915,2870,2870,2870,2870,0
20240401,175900,155870915,2870,2870,2870,2870,0
20240401,175800,155870915,2870,2870,2870,2870,0
20240401,175700,155870915,2870,2870,2870,2870,0
20240401,175600,155870915,2870,2870,2870,2870,0
20240401,175500,155870915,2870,2870,2870,2870,0
20240401,175400,155870915,2870,2870,2870,2870,0
20240401,175300,155870915,2870,2870,2870,2870,0
20240401,175200,155870915,2870,2870,2870,2870,0
20240401,175100,155870915,2870,2870,2870,2870,0
20240401,175000,155870915,2870,2870,2870,2870,344
20240401,174900,155870915,2870,2870,2870,2870,0
20240401,174800,155870915,2870,2870,2870,2870,0
20240401,174700,155870915,2870,2870,2870,2870,0
20240401,174600,155870915,2870,2870,2870,2870,0
20240401,174500,155870915,2870,2870,2870,2870,0
20240401,174400,155870915,2870,2870,2870,2870,0
20240401,174300,155870915,2870,2870,2870,2870,0
20240401,174200,155870915,2870,2870,2870,2870,0
20240401,174100,155870915,2870,2870,2870,2870,0
20240401,174000,155870915,2870,2870,2870,2870,0
20240401,173900,155870915,2870,2870,2870,2870,0
20240401,173800,155870915,2870,2870,2870,2870,0
20240401,173700,155870915,2870,2870,2870,2870,0
20240401,173600,155870915,2870,2870,2870,2870,0
20240401,173500,155870915,2870,2870,2870,2870,0
20240401,173400,155870915,2870,2870,2870,2870,0
20240401,173300,155870915,2870,2870,2870,2870,0
20240401,173200,155870915,2870,2870,2870,2870,0
20240401,173100,155870915,2870,2870,2870,2870,0
20240401,173000,155870915,2870,2870,2870,2870,0
20240401,172900,155870915,2870,2870,2870,2870,0
20240401,172800,155870915,2870,2870,2870,2870,0
20240401,172700,155870915,2870,2870,2870,2870,0
20240401,172600,155870915,2870,2870,2870,2870,0
20240401,172500,155870915,2870,2870,2870,2870,0
20240401,172400,155870915,2870,2870,2870,2870,0
20240401,172300,155870915,2870,2870,2870,2870,0
20240401,172200,155870915,2870,2870,2870,2870,0
20240401,172100,155870915,2870,2870,2870,2870,0
20240401,172000,155870915,2870,2870,2870,2870,344
20240401,171900,155870915,2870,2870,2870,2870,0
20240401,171800,155870915,2870,2870,2870,2870,0
20240401,171700,155870915,2870,2870,2870,2870,0
20240401,171600,155870915,2870,2870,2870,2870,0
20240401,171500,155870915,2870,2870,2870,2870,0
20240401,171400,155870915,2870,2870,2870,2870,0
20240401,171300,155870915,2870,2870,2870,2870,0
20240401,171200,155870915,2870,2870,2870,2870,0
20240401,171100,155870915,2870,2870,2870,2870,0
20240401,171000,155870915,2870,2870,2870,2870,0
20240401,170900,155870915,2870,2870,2870,2870,0
20240401,170800,155870915,2870,2870,2870,2870,0
20240401,170700,155870915,2870,2870,2870,2870,0
20240401,170600,155870915,2870,2870,2870,2870,0
20240401,170500,155870915,2870,2870,2870,2870,0
20240401,170400,155870915,2870,2870,2870,2870,0
20240401,170300,155870915,2870,2870,2870,2870,0
20240401,170200,155870915,2870,2870,2870,2870,0
20240401,170100,155870915,2870,2870,2870,2870,0
20240401,170000,155870915,2870,2870,2870,2870,0
20240401,165900,155870915,2870,2870,2870,2870,0
20240401,165800,155870915,2870,2870,2870,2870,0
20240401,165700,155870915,2870,2870,2870,2870,0
20240401,165600,155870915,2870,2870,2870,2870,0
20240401,165500,155870915,2870,2870,2870,2870,0
20240401,165400,155870915,2870,2870,2870,2870,0
20240401,165300,155870915,2870,2870,2870,2870,0
20240401,165200,155870915,2870,2870,2870,2870,0
20240401,165100,155870915,2870,2870,2870,2870,0
20240401,165000,155870915,2870,2870,2870,2870,344
20240401,164900,155870915,2870,2870,2870,2870,0
20240401,164800,155870915,2870,2870,2870,2870,0
20240401,164700,155870915,2870,2870,2870,2870,0
20240401,164600,155870915,2870,2870,2870,2870,0
20240401,164500,155870915,2870,2870,2870,2870,0
20240401,164400,155870915,2870,2870,2870,2870,0
20240401,164300,155870915,2870,2870,2870,2870,0
20240401,164200,155870915,2870,2870,2870,2870,0
20240401,164100,155870915,2870,2870,2870,2870,0
20240401,164000,155870915,2870,2870,2870,2870,0
20240401,163900,155870915,2870,2870,2870,2870,0
20240401,163800,155870915,2870,2870,2870,2870,0
20240401,163700,155870915,2870,2870,2870,2870,0
20240401,163600,155870915,2870,2870,2870,2870,0
20240401,163500,155870915,2870,2870,2870,2870,0
20240401,163400,155870915,2870,2870,2870,2870,0
20240401,163300,155870915,2870,2870,2870,2870,0
20240401,163200,155870915,2870,2870,2870,2870,0
20240401,163100,155870915,2870,2870,2870,2870,0
20240401,163000,155870915,2870,2870,2870,2870,0
20240401,162900,155870915,2870,2870,2870,2870,0
20240401,162800,155870915,2870,2870,2870,2870,0
20240401,162700,155870915,2870,2870,2870,2870,0
20240401,162600,155870915,2870,2870,2870,2870,0
20240401,162500,155870915,2870,2870,2870,2870,0
20240401,162400,155870915,2870,2870,2870,2870,0
20240401,162300,155870915,2870,2870,2870,2870,0
20240401,162200,155870915,2870,2870,2870,2870,0
20240401,162100,155870915,2870,2870,2870,2870,0
20240401,162000,155870915,2870,2870,2870,2870,344
20240401,161900,155870915,2870,2870,2870,2870,0
20240401,161800,155870915,2870,2870,2870,2870,0
20240401,161700,155870915,2870,2870,2870,2870,0
20240401,161600,155870915,2870,2870,2870,2870,0
20240401,161500,155870915,2870,2870,2870,2870,0
20240401,161400,155870915,2870,2870,2870,2870,0
20240401,161300,155870915,2870,2870,2870,2870,0
20240401,161200,155870915,2870,2870,2870,2870,0
20240401,161100,155870915,2870,2870,2870,2870,0
20240401,161000,155870915,2870,2870,2870,2870,0
20240401,160900,155870915,2870,2870,2870,2870,0
20240401,160800,155870915,2870,2870,2870,2870,0
20240401,160700,155870915,2870,2870,2870,2870,0
20240401,160600,155870915,2870,2870,2870,2870,0
20240401,160500,155870915,2870,2870,2870,2870,0
20240401,160400,155870915,2870,2870,2870,2870,0
20240401,160300,155870915,2870,2870,2870,2870,0
20240401,160200,155870915,2870,2870,2870,2870,0
20240401,160100,155870915,2870,2870,2870,2870,0
20240401,160000,155870915,2870,2870,2870,2870,0
20240401,155900,155870915,2870,2870,2870,2870,0
20240401,155800,155870915,2870,2870,2870,2870,0
20240401,155700,155870915,2870,2870,2870,2870,0
20240401,155600,155870915,2870,2870,2870,2870,0
20240401,155500,155870915,2870,2870,2870,2870,0
20240401,155400,155870915,2870,2870,2870,2870,0
20240401,155300,155870915,2870,2870,2870,2870,0
20240401,155200,155870915,2870,2870,2870,2870,0
20240401,155100,155870915,2870,2870,2870,2870,0
20240401,155000,155870915,2870,2870,2870,2870,344
20240401,154900,155870915,2870,2870,2870,2870,0
20240401,154800,155870915,2870,2870,2870,2870,0
20240401,154700,155870915,2870,2870,2870,2870,0
20240401,154600,155870915,2870,2870,2870,2870,0
20240401,154500,155870915,2870,2870,2870,2870,0
20240401,154400,155870915,2870,2870,2870,2870,0
20240401,154300,155870915,2870,2870,2870,2870,0
20240401,154200,155870915,2870,2870,2870,2870,0
20240401,154100,155870915,2870,2870,2870,2870,0
20240401,154000,155870915,2870,2870,2870,2870,0
20240401,153900,155870915,2870,2870,2870,2870,0
20240401,153800,155870915,2870,2870,2870,2870,0
20240401,153700,155870915,2870,2870,2870,2870,0
20240401,153600,155870915,2870,2870,2870,2870,0
20240401,153500,155870915,2870,2870,2870,2870,0
20240401,153400,155870915,2870,2870,2870,2870,0
20240401,153300,155870915,2870,2870,2870,2870,0
20240401,153200,155870915,2870,2870,2870,2870,0
20240401,153100,155870915,2870,2870,2870,2870,0
20240401,153000,155870915,2870,2870,2870,2870,344
20240401,152900,154883635,2870,2870,2870,2870,0
20240401,152800,154883635,2870,2870,2870,2870,0
20240401,152700,154883635,2870,2870,2870,2870,0
20240401,152600,154883635,2870,2870,2870,2870,0
20240401,152500,154883635,2870,2870,2870,2870,0
20240401,152400,154883635,2870,2870,2870,2870,0
20240401,152300,154883635,2870,2870,2870,2870,0
20240401,152200,154883635,2870,2870,2870,2870,0
20240401,152100,154883635,2870,2870,2870,2870,0
20240401,152000,154883635,2870,2870,2870,2870,0
20240401,151900,154883635,2870,2870,2870,2870,0
20240401,151800,154883635,2870,2870,2870,2870,0
20240401,151700,154883635,2870,2870,2870,2870,0
20240401,151600,154883635,2870,2870,2870,2870,0
20240401,151500,154883635,2870,2870,2870,2870,1
20240401,151400,154880765,2865,2865,2865,2865,0
20240401,151300,154880765,2865,2865,2865,2865,0
20240401,151200,154880765,2865,2865,2865,2865,0
20240401,151100,154880765,2865,2865,2865,2865,0
20240401,151000,154880765,2865,2865,2865,2865,102
20240401,150900,154588535,2860,2860,2860,2860,0
20240401,150800,154588535,2860,2860,2860,2860,0
20240401,150700,154588535,2860,2860,2860,2860,0
20240401,150600,154588535,2860,2860,2860,2860,0
20240401,150500,154588535,2860,2860,2860,2860,0
20240401,150400,154588535,2860,2860,2860,2860,0
20240401,150300,154588535,2860,2860,2860,2860,30
20240401,150200,154502735,2870,2870,2870,2870,0
20240401,150100,154502735,2870,2870,2870,2870,200
20240401,150000,153928735,2870,2870,2870,2870,0
20240401,145900,153928735,2870,2870,2870,2870,11
20240401,145800,153897165,2855,2855,2855,2855,0
20240401,145700,153897165,2855,2870,2870,2855,1957
20240401,145600,148295135,2870,2870,2870,2870,0
20240401,145500,148295135,2870,2870,2870,2870,0
20240401,145400,148295135,2870,2870,2870,2870,0
20240401,145300,148295135,2870,2870,2870,2870,50
20240401,145200,148151635,2865,2865,2865,2865,0
20240401,145100,148151635,2865,2865,2865,2865,0
20240401,145000,148151635,2865,2865,2865,2865,298
20240401,144900,147297865,2865,2865,2865,2865,88
20240401,144800,147045745,2860,2860,2860,2860,0
20240401,144700,147045745,2860,2860,2860,2860,0
20240401,144600,147045745,2860,2860,2860,2860,0
20240401,144500,147045745,2860,2860,2860,2860,90
20240401,144400,146788345,2865,2865,2865,2865,0
20240401,144300,146788345,2865,2865,2865,2865,2
20240401,144200,146782615,2860,2860,2860,2860,0
20240401,144100,146782615,2860,2860,2860,2860,0
20240401,144000,146782615,2860,2860,2860,2860,0
20240401,143900,146782615,2860,2860,2860,2860,0
20240401,143800,146782615,2860,2860,2860,2860,0
20240401,143700,146782615,2860,2860,2860,2860,0
20240401,143600,146782615,2860,2860,2860,2860,0
20240401,143500,146782615,2860,2860,2860,2860,0
20240401,143400,146782615,2860,2860,2860,2860,0
20240401,143300,146782615,2860,2860,2860,2860,0
20240401,143200,146782615,2860,2860,2860,2860,0
20240401,143100,146782615,2860,2865,2865,2860,202
20240401,143000,146204890,2860,2860,2860,2860,0
20240401,142900,146204890,2860,2860,2860,2860,0
20240401,142800,146204890,2860,2865,2865,2860,116
20240401,142700,145872980,2865,2865,2865,2865,0
20240401,142600,145872980,2865,2865,2865,2865,170
20240401,142500,145385930,2865,2865,2865,2865,0
20240401,142400,145385930,2865,2865,2865,2865,0
20240401,142300,145385930,2865,2865,2865,2865,0
20240401,142200,145385930,2865,2865,2865,2865,0
20240401,142100,145385930,2865,2865,2865,2865,0
20240401,142000,145385930,2865,2865,2865,2865,27
20240401,141900,145308575,2865,2865,2865,2865,0
20240401,141800,145308575,2865,2865,2865,2865,0
20240401,141700,145308575,2865,2865,2865,2865,321
20240401,141600,144388910,2865,2865,2865,2865,0
20240401,141500,144388910,2865,2865,2865,2865,0
20240401,141400,144388910,2865,2865,2865,2865,0
20240401,141300,144388910,2865,2865,2865,2865,0
20240401,141200,144388910,2865,2865,2865,2865,0
20240401,141100,144388910,2865,2865,2865,2865,525
20240401,141000,142884785,2865,2865,2865,2865,0
20240401,140900,142884785,2865,2865,2865,2865,0
20240401,140800,142884785,2865,2865,2865,2865,0
20240401,140700,142884785,2865,2865,2865,2865,0
20240401,140600,142884785,2865,2865,2865,2865,0
20240401,140500,142884785,2865,2865,2865,2865,3
20240401,140400,142876190,2865,2865,2865,2865,15
20240401,140300,142833215,2865,2865,2865,2865,2
20240401,140200,142827485,2865,2865,2865,2865,0
20240401,140100,142827485,2865,2865,2865,2865,0
20240401,140000,142827485,2865,2865,2865,2865,0
20240401,135900,142827485,2865,2865,2865,2865,0
20240401,135800,142827485,2865,2865,2865,2865,0
20240401,135700,142827485,2865,2865,2865,2865,0
20240401,135600,142827485,2865,2865,2865,2865,0
20240401,135500,142827485,2865,2865,2865,2865,3
20240401,135400,142818890,2860,2860,2860,2860,0
20240401,135300,142818890,2860,2860,2860,2860,0
20240401,135200,142818890,2860,2860,2860,2860,0
20240401,135100,142818890,2860,2860,2860,2860,0
20240401,135000,142818890,2860,2860,2860,2860,0
20240401,134900,142818890,2860,2860,2860,2860,0
20240401,134800,142818890,2860,2860,2860,2860,0
20240401,134700,142818890,2860,2860,2860,2860,0
20240401,134600,142818890,2860,2860,2860,2860,0
20240401,134500,142818890,2860,2860,2860,2860,0
20240401,134400,142818890,2860,2860,2860,2860,0
20240401,134300,142818890,2860,2860,2860,2860,0
20240401,134200,142818890,2860,2860,2860,2860,0
20240401,134100,142818890,2860,2860,2860,2860,0
20240401,134000,142818890,2860,2860,2860,2860,0
20240401,133900,142818890,2860,2860,2860,2860,0
20240401,133800,142818890,2860,2860,2860,2860,0
20240401,133700,142818890,2860,2860,2860,2860,37
20240401,133600,142713070,2860,2860,2860,2860,126
20240401,133500,142352710,2860,2860,2860,2860,414
20240401,133400,141168670,2860,2860,2860,2860,0
20240401,133300,141168670,2860,2860,2860,2860,0
20240401,133200,141168670,2860,2860,2860,2860,0
20240401,133100,141168670,2860,2845,2860,2845,170
20240401,133000,140684440,2850,2850,2850,2850,0
20240401,132900,140684440,2850,2850,2850,2850,0
20240401,132800,140684440,2850,2850,2850,2850,0
20240401,132700,140684440,2850,2850,2850,2850,0
20240401,132600,140684440,2850,2850,2850,2850,0
20240401,132500,140684440,2850,2850,2850,2850,0
20240401,132400,140684440,2850,2850,2850,2850,0
20240401,132300,140684440,2850,2850,2850,2850,0
20240401,132200,140684440,2850,2850,2850,2850,0
20240401,132100,140684440,2850,2850,2850,2850,912
20240401,132000,138085240,2850,2850,2850,2850,10
20240401,131900,138056740,2855,2855,2855,2855,1
20240401,131800,138053885,2855,2855,2855,2855,5
20240401,131700,138039610,2855,2855,2855,2855,0
20240401,131600,138039610,2855,2855,2855,2855,0
20240401,131500,138039610,2855,2855,2855,2855,136
20240401,131400,137651330,2855,2855,2855,2855,150
20240401,131300,137223080,2855,2855,2855,2855,0
20240401,131200,137223080,2855,2855,2855,2855,0
20240401,131100,137223080,2855,2855,2855,2855,0
20240401,131000,137223080,2855,2855,2855,2855,0
20240401,130900,137223080,2855,2855,2855,2855,6
20240401,130800,137205950,2860,2860,2860,2860,5
20240401,130700,137191650,2855,2855,2855,2855,0
20240401,130600,137191650,2855,2855,2855,2855,0
20240401,130500,137191650,2855,2855,2855,2855,19
20240401,130400,137137405,2855,2855,2855,2855,0
20240401,130300,137137405,2855,2855,2855,2855,0
20240401,130200,137137405,2855,2855,2855,2855,0
20240401,130100,137137405,2855,2855,2855,2855,0
20240401,130000,137137405,2855,2855,2855,2855,0
20240401,125900,137137405,2855,2855,2855,2855,0
20240401,125800,137137405,2855,2855,2855,2855,0
20240401,125700,137137405,2855,2855,2855,2855,0
20240401,125600,137137405,2855,2855,2855,2855,0
20240401,125500,137137405,2855,2855,2855,2855,0
20240401,125400,137137405,2855,2855,2855,2855,0
20240401,125300,137137405,2855,2855,2855,2855,0
20240401,125200,137137405,2855,2855,2855,2855,0
20240401,125100,137137405,2855,2850,2855,2850,256
20240401,125000,136407800,2850,2850,2850,2850,2
20240401,124900,136402100,2840,2840,2840,2840,0
20240401,124800,136402100,2840,2840,2840,2840,9
20240401,124700,136376540,2840,2840,2840,2840,11
20240401,124600,136345300,2850,2850,2850,2850,0
20240401,124500,136345300,2850,2850,2850,2850,6
20240401,124400,136328200,2850,2850,2850,2850,0
20240401,124300,136328200,2850,2850,2850,2850,0
20240401,124200,136328200,2850,2850,2850,2850,11
20240401,124100,136296850,2850,2850,2850,2850,0
20240401,124000,136296850,2850,2850,2850,2850,16
20240401,123900,136251250,2850,2850,2850,2850,1
20240401,123800,136248400,2835,2835,2835,2835,0
20240401,123700,136248400,2835,2835,2835,2835,90
20240401,123600,135993250,2835,2835,2835,2835,0
20240401,123500,135993250,2835,2835,2835,2835,0
20240401,123400,135993250,2835,2835,2835,2835,13
20240401,123300,135956395,2835,2840,2840,2835,2500
20240401,123200,128864420,2840,2840,2840,2840,180
20240401,123100,128353220,2840,2840,2840,2840,26
20240401,123000,128279380,2840,2840,2840,2840,0
20240401,122900,128279380,2840,2840,2840,2840,0
20240401,122800,128279380,2840,2840,2840,2840,0
20240401,122700,128279380,2840,2840,2840,2840,0
20240401,122600,128279380,2840,2850,2850,2840,527
20240401,122500,126782270,2865,2865,2865,2865,0
20240401,122400,126782270,2865,2865,2865,2865,0
20240401,122300,126782270,2865,2865,2865,2865,0
20240401,122200,126782270,2865,2865,2865,2865,0
20240401,122100,126782270,2865,2865,2865,2865,1
20240401,122000,126779405,2840,2840,2840,2840,0
20240401,121900,126779405,2840,2840,2840,2840,0
20240401,121800,126779405,2840,2840,2840,2840,0
20240401,121700,126779405,2840,2840,2840,2840,0
20240401,121600,126779405,2840,2840,2840,2840,0
20240401,121500,126779405,2840,2840,2840,2840,170
20240401,121400,126296605,2840,2840,2840,2840,100
20240401,121300,126012605,2865,2865,2865,2865,0
20240401,121200,126012605,2865,2865,2865,2865,3
20240401,121100,126004010,2865,2860,2865,2860,1993
20240401,121000,120297565,2840,2845,2845,2840,100
20240401,120900,120013510,2860,2840,2860,2840,2
20240401,120800,120007810,2840,2840,2840,2840,1000
20240401,120700,117167810,2840,2845,2845,2840,300
20240401,120600,116314545,2840,2840,2840,2840,0
20240401,120500,116314545,2840,2855,2855,2840,500
20240401,120400,114891990,2855,2860,2860,2855,2
20240401,120300,114886275,2860,2860,2860,2860,1431
20240401,120200,110793615,2860,2860,2860,2860,0
20240401,120100,110793615,2860,2860,2860,2860,0
20240401,120000,110793615,2860,2860,2860,2860,0
20240401,115900,110793615,2860,2860,2860,2860,3
20240401,115800,110785035,2865,2865,2865,2865,30
20240401,115700,110699085,2865,2865,2865,2865,20
20240401,115600,110641785,2865,2865,2865,2865,0
20240401,115500,110641785,2865,2865,2865,2865,0
20240401,115400,110641785,2865,2865,2865,2865,0
20240401,115300,110641785,2865,2865,2865,2865,0
20240401,115200,110641785,2865,2865,2865,2865,0
20240401,115100,110641785,2865,2865,2865,2865,0
20240401,115000,110641785,2865,2865,2865,2865,0
20240401,114900,110641785,2865,2865,2865,2865,0
20240401,114800,110641785,2865,2865,2865,2865,0
20240401,114700,110641785,2865,2865,2865,2865,1
20240401,114600,110638920,2860,2860,2860,2860,118
20240401,114500,110301440,2855,2855,2855,2855,0
20240401,114400,110301440,2855,2855,2855,2855,0
20240401,114300,110301440,2855,2855,2855,2855,0
20240401,114200,110301440,2855,2855,2855,2855,0
20240401,114100,110301440,2855,2855,2855,2855,0
20240401,114000,110301440,2855,2855,2855,2855,0
20240401,113900,110301440,2855,2855,2855,2855,0
20240401,113800,110301440,2855,2855,2855,2855,0
20240401,113700,110301440,2855,2855,2855,2855,0
20240401,113600,110301440,2855,2860,2860,2855,200
20240401,113500,109729940,2860,2860,2860,2860,354
20240401,113400,108717500,2860,2860,2860,2860,0
20240401,113300,108717500,2860,2860,2860,2860,0
20240401,113200,108717500,2860,2860,2860,2860,0
20240401,113100,108717500,2860,2860,2860,2860,5
20240401,113000,108703200,2860,2855,2860,2855,30
20240401,112900,108617500,2850,2850,2850,2850,107
20240401,112800,108312550,2850,2850,2850,2850,2
20240401,112700,108306850,2850,2850,2850,2850,0
20240401,112600,108306850,2850,2850,2850,2850,0
20240401,112500,108306850,2850,2850,2850,2850,85
20240401,112400,108064600,2840,2850,2850,2840,481
20240401,112300,106698420,2845,2850,2850,2835,6432
20240401,112200,88424015,2850,2855,2855,2850,5897
20240401,112100,71616585,2855,2860,2860,2855,126
20240401,112000,71256240,2860,2860,2860,2860,100
20240401,111900,70970240,2860,2860,2860,2860,0
20240401,111800,70970240,2860,2860,2860,2860,0
20240401,111700,70970240,2860,2860,2860,2860,0
20240401,111600,70970240,2860,2860,2860,2860,0
20240401,111500,70970240,2860,2860,2860,2860,66
20240401,111400,70781480,2865,2865,2865,2865,0
20240401,111300,70781480,2865,2865,2865,2865,0
20240401,111200,70781480,2865,2865,2865,2865,0
20240401,111100,70781480,2865,2865,2865,2865,0
20240401,111000,70781480,2865,2865,2865,2865,0
20240401,110900,70781480,2865,2865,2865,2865,0
20240401,110800,70781480,2865,2865,2865,2865,0
20240401,110700,70781480,2865,2865,2865,2865,0
20240401,110600,70781480,2865,2865,2865,2865,33
20240401,110500,70686935,2860,2865,2865,2860,520
20240401,110400,69198655,2865,2865,2865,2865,0
20240401,110300,69198655,2865,2865,2865,2865,0
20240401,110200,69198655,2865,2865,2865,2865,100
20240401,110100,68912155,2865,2865,2865,2865,0
20240401,110000,68912155,2865,2865,2865,2865,373
20240401,105900,67843510,2865,2865,2865,2865,0
20240401,105800,67843510,2865,2865,2865,2865,0
20240401,105700,67843510,2865,2865,2865,2865,0
20240401,105600,67843510,2865,2865,2865,2865,6
20240401,105500,67826320,2865,2865,2865,2865,1
20240401,105400,67823455,2865,2865,2865,2865,810
20240401,105300,65502805,2865,2865,2865,2865,1
20240401,105200,65499940,2865,2865,2865,2865,1
20240401,105100,65497075,2865,2865,2865,2865,254
20240401,105000,64769365,2865,2870,2870,2865,208
20240401,104900,64173435,2870,2870,2870,2870,6
20240401,104800,64156215,2870,2870,2870,2870,0
20240401,104700,64156215,2870,2870,2870,2870,202
20240401,104600,63576475,2870,2870,2870,2870,0
20240401,104500,63576475,2870,2870,2870,2870,0
20240401,104400,63576475,2870,2870,2870,2870,0
20240401,104300,63576475,2870,2870,2870,2870,22
20240401,104200,63513335,2870,2870,2870,2870,3
20240401,104100,63504725,2870,2870,2870,2870,0
20240401,104000,63504725,2870,2870,2870,2870,10
20240401,103900,63476025,2865,2865,2865,2865,0
20240401,103800,63476025,2865,2865,2865,2865,0
20240401,103700,63476025,2865,2865,2865,2865,0
20240401,103600,63476025,2865,2865,2865,2865,0
20240401,103500,63476025,2865,2865,2865,2865,0
20240401,103400,63476025,2865,2865,2865,2865,265
20240401,103300,62716800,2870,2870,2870,2870,0
20240401,103200,62716800,2870,2870,2870,2870,0
20240401,103100,62716800,2870,2870,2870,2870,0
20240401,103000,62716800,2870,2870,2870,2870,0
20240401,102900,62716800,2870,2870,2870,2870,0
20240401,102800,62716800,2870,2870,2870,2870,0
20240401,102700,62716800,2870,2870,2870,2870,0
20240401,102600,62716800,2870,2870,2870,2870,18
20240401,102500,62665140,2870,2870,2870,2870,0
20240401,102400,62665140,2870,2870,2870,2870,0
20240401,102300,62665140,2870,2870,2870,2870,0
20240401,102200,62665140,2870,2870,2870,2870,30
20240401,102100,62579040,2865,2865,2865,2865,0
20240401,102000,62579040,2865,2865,2865,2865,0
20240401,101900,62579040,2865,2865,2865,2865,0
20240401,101800,62579040,2865,2865,2865,2865,0
20240401,101700,62579040,2865,2865,2865,2865,0
20240401,101600,62579040,2865,2865,2865,2865,0
20240401,101500,62579040,2865,2865,2865,2865,0
20240401,101400,62579040,2865,2865,2865,2865,0
20240401,101300,62579040,2865,2865,2865,2865,0
20240401,101200,62579040,2865,2865,2865,2865,0
20240401,101100,62579040,2865,2865,2865,2865,13
20240401,101000,62541795,2870,2870,2870,2870,1
20240401,100900,62538925,2860,2860,2860,2860,0
20240401,100800,62538925,2860,2860,2860,2860,0
20240401,100700,62538925,2860,2860,2860,2860,0
20240401,100600,62538925,2860,2860,2860,2860,0
20240401,100500,62538925,2860,2860,2860,2860,0
20240401,100400,62538925,2860,2860,2860,2860,65
20240401,100300,62353025,2860,2860,2860,2860,0
20240401,100200,62353025,2860,2860,2860,2860,10
20240401,100100,62324425,2850,2850,2850,2850,0
20240401,100000,62324425,2850,2850,2850,2850,0
20240401,095900,62324425,2850,2855,2855,2850,1000
20240401,095800,59474360,2860,2860,2860,2860,0
20240401,095700,59474360,2860,2855,2860,2855,175
20240401,095600,58974295,2860,2860,2860,2860,1
20240401,095500,58971435,2855,2855,2855,2855,2000
20240401,095400,53261435,2860,2860,2860,2860,1
20240401,095300,53258575,2855,2855,2855,2855,0
20240401,095200,53258575,2855,2855,2855,2855,80
20240401,095100,53030175,2870,2870,2870,2870,0
20240401,095000,53030175,2870,2875,2875,2870,55
20240401,094900,52872145,2870,2870,2870,2870,1
20240401,094800,52869275,2875,2875,2875,2875,0
20240401,094700,52869275,2875,2875,2875,2875,0
20240401,094600,52869275,2875,2875,2875,2875,0
20240401,094500,52869275,2875,2875,2875,2875,30
20240401,094400,52783025,2875,2875,2875,2875,0
20240401,094300,52783025,2875,2875,2875,2875,0
20240401,094200,52783025,2875,2875,2875,2875,0
20240401,094100,52783025,2875,2875,2875,2875,73
20240401,094000,52573150,2875,2875,2875,2875,1
20240401,093900,52570275,2860,2860,2860,2860,0
20240401,093800,52570275,2860,2860,2860,2860,0
20240401,093700,52570275,2860,2860,2860,2860,0
20240401,093600,52570275,2860,2860,2860,2860,293
20240401,093500,51732295,2860,2860,2860,2860,1175
20240401,093400,48371795,2865,2865,2865,2865,0
20240401,093300,48371795,2865,2865,2865,2860,33
20240401,093200,48277355,2875,2875,2875,2875,0
20240401,093100,48277355,2875,2875,2875,2875,0
20240401,093000,48277355,2875,2875,2875,2875,0
20240401,092900,48277355,2875,2875,2875,2875,6
20240401,092800,48260105,2875,2875,2875,2875,0
20240401,092700,48260105,2875,2875,2875,2875,0
20240401,092600,48260105,2875,2860,2875,2860,566
20240401,092500,46640190,2860,2860,2860,2860,1000
20240401,092400,43780190,2875,2875,2875,2875,0
20240401,092300,43780190,2875,2875,2875,2875,0
20240401,092200,43780190,2875,2875,2875,2875,0
20240401,092100,43780190,2875,2875,2875,2875,0
20240401,092000,43780190,2875,2875,2875,2875,0
20240401,091900,43780190,2875,2875,2875,2875,0
20240401,091800,43780190,2875,2875,2875,2875,2
20240401,091700,43774440,2875,2875,2875,2875,3
20240401,091600,43765815,2880,2880,2880,2880,0
20240401,091500,43765815,2880,2880,2880,2880,10
20240401,091400,43737015,2880,2880,2880,2880,0
20240401,091300,43737015,2880,2880,2880,2880,0
20240401,091200,43737015,2880,2880,2880,2880,0
20240401,091100,43737015,2880,2880,2880,2880,100
20240401,091000,43449015,2885,2885,2885,2885,0
20240401,090900,43449015,2885,2885,2885,2885,0
20240401,090800,43449015,2885,2835,2885,2830,5200
20240401,090700,28702615,2835,2840,2840,2830,3851
20240401,090600,17788635,2830,2850,2850,2830,2174
20240401,090500,11613265,2855,2850,2855,2850,460
20240401,090400,10301825,2850,2850,2850,2850,414
20240401,090300,9121925,2850,2855,2855,2850,2255
20240401,090200,2693870,2860,2875,2875,2860,84
20240401,090100,2453480,2860,2865,2865,2860,666
20240401,090000,548170,2870,2870,2870,2870,191