KissMeData/017900/min/candle-20240401.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240401,185800,333835280,2285,2285,2285,2285,1312
20240401,185700,333835280,2285,2285,2285,2285,0
20240401,185600,333835280,2285,2285,2285,2285,0
20240401,185500,333835280,2285,2285,2285,2285,0
20240401,185400,333835280,2285,2285,2285,2285,0
20240401,185300,333835280,2285,2285,2285,2285,0
20240401,185200,333835280,2285,2285,2285,2285,0
20240401,185100,333835280,2285,2285,2285,2285,0
20240401,185000,333835280,2285,2285,2285,2285,0
20240401,184900,333835280,2285,2285,2285,2285,0
20240401,184800,333835280,2285,2285,2285,2285,0
20240401,184700,333835280,2285,2285,2285,2285,0
20240401,184600,333835280,2285,2285,2285,2285,0
20240401,184500,333835280,2285,2285,2285,2285,0
20240401,184400,333835280,2285,2285,2285,2285,0
20240401,184300,333835280,2285,2285,2285,2285,0
20240401,184200,333835280,2285,2285,2285,2285,0
20240401,184100,333835280,2285,2285,2285,2285,0
20240401,184000,333835280,2285,2285,2285,2285,0
20240401,183900,333835280,2285,2285,2285,2285,0
20240401,183800,333835280,2285,2285,2285,2285,0
20240401,183700,333835280,2285,2285,2285,2285,0
20240401,183600,333835280,2285,2285,2285,2285,0
20240401,183500,333835280,2285,2285,2285,2285,0
20240401,183400,333835280,2285,2285,2285,2285,0
20240401,183300,333835280,2285,2285,2285,2285,0
20240401,183200,333835280,2285,2285,2285,2285,0
20240401,183100,333835280,2285,2285,2285,2285,0
20240401,183000,333835280,2285,2285,2285,2285,0
20240401,182900,333835280,2285,2285,2285,2285,0
20240401,182800,333835280,2285,2285,2285,2285,1312
20240401,182700,333835280,2285,2285,2285,2285,0
20240401,182600,333835280,2285,2285,2285,2285,0
20240401,182500,333835280,2285,2285,2285,2285,0
20240401,182400,333835280,2285,2285,2285,2285,0
20240401,182300,333835280,2285,2285,2285,2285,0
20240401,182200,333835280,2285,2285,2285,2285,0
20240401,182100,333835280,2285,2285,2285,2285,0
20240401,182000,333835280,2285,2285,2285,2285,0
20240401,181900,333835280,2285,2285,2285,2285,0
20240401,181800,333835280,2285,2285,2285,2285,0
20240401,181700,333835280,2285,2285,2285,2285,0
20240401,181600,333835280,2285,2285,2285,2285,0
20240401,181500,333835280,2285,2285,2285,2285,0
20240401,181400,333835280,2285,2285,2285,2285,0
20240401,181300,333835280,2285,2285,2285,2285,0
20240401,181200,333835280,2285,2285,2285,2285,0
20240401,181100,333835280,2285,2285,2285,2285,0
20240401,181000,333835280,2285,2285,2285,2285,0
20240401,180900,333835280,2285,2285,2285,2285,0
20240401,180800,333835280,2285,2285,2285,2285,0
20240401,180700,333835280,2285,2285,2285,2285,0
20240401,180600,333835280,2285,2285,2285,2285,0
20240401,180500,333835280,2285,2285,2285,2285,0
20240401,180400,333835280,2285,2285,2285,2285,0
20240401,180300,333835280,2285,2285,2285,2285,0
20240401,180200,333835280,2285,2285,2285,2285,0
20240401,180100,333835280,2285,2285,2285,2285,0
20240401,180000,333835280,2285,2285,2285,2285,0
20240401,175900,333835280,2285,2285,2285,2285,0
20240401,175800,333835280,2285,2285,2285,2285,1312
20240401,175700,333835280,2285,2285,2285,2285,0
20240401,175600,333835280,2285,2285,2285,2285,0
20240401,175500,333835280,2285,2285,2285,2285,0
20240401,175400,333835280,2285,2285,2285,2285,0
20240401,175300,333835280,2285,2285,2285,2285,0
20240401,175200,333835280,2285,2285,2285,2285,0
20240401,175100,333835280,2285,2285,2285,2285,0
20240401,175000,333835280,2285,2285,2285,2285,0
20240401,174900,333835280,2285,2285,2285,2285,0
20240401,174800,333835280,2285,2285,2285,2285,0
20240401,174700,333835280,2285,2285,2285,2285,0
20240401,174600,333835280,2285,2285,2285,2285,0
20240401,174500,333835280,2285,2285,2285,2285,0
20240401,174400,333835280,2285,2285,2285,2285,0
20240401,174300,333835280,2285,2285,2285,2285,0
20240401,174200,333835280,2285,2285,2285,2285,0
20240401,174100,333835280,2285,2285,2285,2285,0
20240401,174000,333835280,2285,2285,2285,2285,0
20240401,173900,333835280,2285,2285,2285,2285,0
20240401,173800,333835280,2285,2285,2285,2285,0
20240401,173700,333835280,2285,2285,2285,2285,0
20240401,173600,333835280,2285,2285,2285,2285,0
20240401,173500,333835280,2285,2285,2285,2285,0
20240401,173400,333835280,2285,2285,2285,2285,0
20240401,173300,333835280,2285,2285,2285,2285,0
20240401,173200,333835280,2285,2285,2285,2285,0
20240401,173100,333835280,2285,2285,2285,2285,0
20240401,173000,333835280,2285,2285,2285,2285,0
20240401,172900,333835280,2285,2285,2285,2285,0
20240401,172800,333835280,2285,2285,2285,2285,1312
20240401,172700,333835280,2285,2285,2285,2285,0
20240401,172600,333835280,2285,2285,2285,2285,0
20240401,172500,333835280,2285,2285,2285,2285,0
20240401,172400,333835280,2285,2285,2285,2285,0
20240401,172300,333835280,2285,2285,2285,2285,0
20240401,172200,333835280,2285,2285,2285,2285,0
20240401,172100,333835280,2285,2285,2285,2285,0
20240401,172000,333835280,2285,2285,2285,2285,0
20240401,171900,333835280,2285,2285,2285,2285,0
20240401,171800,333835280,2285,2285,2285,2285,0
20240401,171700,333835280,2285,2285,2285,2285,0
20240401,171600,333835280,2285,2285,2285,2285,0
20240401,171500,333835280,2285,2285,2285,2285,0
20240401,171400,333835280,2285,2285,2285,2285,0
20240401,171300,333835280,2285,2285,2285,2285,0
20240401,171200,333835280,2285,2285,2285,2285,0
20240401,171100,333835280,2285,2285,2285,2285,0
20240401,171000,333835280,2285,2285,2285,2285,0
20240401,170900,333835280,2285,2285,2285,2285,0
20240401,170800,333835280,2285,2285,2285,2285,0
20240401,170700,333835280,2285,2285,2285,2285,0
20240401,170600,333835280,2285,2285,2285,2285,0
20240401,170500,333835280,2285,2285,2285,2285,0
20240401,170400,333835280,2285,2285,2285,2285,0
20240401,170300,333835280,2285,2285,2285,2285,0
20240401,170200,333835280,2285,2285,2285,2285,0
20240401,170100,333835280,2285,2285,2285,2285,0
20240401,170000,333835280,2285,2285,2285,2285,0
20240401,165900,333835280,2285,2285,2285,2285,0
20240401,165800,333835280,2285,2285,2285,2285,1312
20240401,165700,333835280,2285,2285,2285,2285,0
20240401,165600,333835280,2285,2285,2285,2285,0
20240401,165500,333835280,2285,2285,2285,2285,0
20240401,165400,333835280,2285,2285,2285,2285,0
20240401,165300,333835280,2285,2285,2285,2285,0
20240401,165200,333835280,2285,2285,2285,2285,0
20240401,165100,333835280,2285,2285,2285,2285,0
20240401,165000,333835280,2285,2285,2285,2285,0
20240401,164900,333835280,2285,2285,2285,2285,0
20240401,164800,333835280,2285,2285,2285,2285,0
20240401,164700,333835280,2285,2285,2285,2285,0
20240401,164600,333835280,2285,2285,2285,2285,0
20240401,164500,333835280,2285,2285,2285,2285,0
20240401,164400,333835280,2285,2285,2285,2285,0
20240401,164300,333835280,2285,2285,2285,2285,0
20240401,164200,333835280,2285,2285,2285,2285,0
20240401,164100,333835280,2285,2285,2285,2285,0
20240401,164000,333835280,2285,2285,2285,2285,0
20240401,163900,333835280,2285,2285,2285,2285,0
20240401,163800,333835280,2285,2285,2285,2285,0
20240401,163700,333835280,2285,2285,2285,2285,0
20240401,163600,333835280,2285,2285,2285,2285,0
20240401,163500,333835280,2285,2285,2285,2285,0
20240401,163400,333835280,2285,2285,2285,2285,0
20240401,163300,333835280,2285,2285,2285,2285,0
20240401,163200,333835280,2285,2285,2285,2285,0
20240401,163100,333835280,2285,2285,2285,2285,0
20240401,163000,333835280,2285,2285,2285,2285,0
20240401,162900,333835280,2285,2285,2285,2285,0
20240401,162800,333835280,2285,2285,2285,2285,1312
20240401,162700,333835280,2285,2285,2285,2285,0
20240401,162600,333835280,2285,2285,2285,2285,0
20240401,162500,333835280,2285,2285,2285,2285,0
20240401,162400,333835280,2285,2285,2285,2285,0
20240401,162300,333835280,2285,2285,2285,2285,0
20240401,162200,333835280,2285,2285,2285,2285,0
20240401,162100,333835280,2285,2285,2285,2285,0
20240401,162000,333835280,2285,2285,2285,2285,0
20240401,161900,333835280,2285,2285,2285,2285,0
20240401,161800,333835280,2285,2285,2285,2285,0
20240401,161700,333835280,2285,2285,2285,2285,0
20240401,161600,333835280,2285,2285,2285,2285,0
20240401,161500,333835280,2285,2285,2285,2285,0
20240401,161400,333835280,2285,2285,2285,2285,0
20240401,161300,333835280,2285,2285,2285,2285,0
20240401,161200,333835280,2285,2285,2285,2285,0
20240401,161100,333835280,2285,2285,2285,2285,0
20240401,161000,333835280,2285,2285,2285,2285,0
20240401,160900,333835280,2285,2285,2285,2285,0
20240401,160800,333835280,2285,2285,2285,2285,0
20240401,160700,333835280,2285,2285,2285,2285,0
20240401,160600,333835280,2285,2285,2285,2285,0
20240401,160500,333835280,2285,2285,2285,2285,0
20240401,160400,333835280,2285,2285,2285,2285,0
20240401,160300,333835280,2285,2285,2285,2285,0
20240401,160200,333835280,2285,2285,2285,2285,0
20240401,160100,333835280,2285,2285,2285,2285,0
20240401,160000,333835280,2285,2285,2285,2285,0
20240401,155900,333835280,2285,2285,2285,2285,0
20240401,155800,333835280,2285,2285,2285,2285,1312
20240401,155700,333835280,2285,2285,2285,2285,0
20240401,155600,333835280,2285,2285,2285,2285,0
20240401,155500,333835280,2285,2285,2285,2285,0
20240401,155400,333835280,2285,2285,2285,2285,0
20240401,155300,333835280,2285,2285,2285,2285,0
20240401,155200,333835280,2285,2285,2285,2285,0
20240401,155100,333835280,2285,2285,2285,2285,0
20240401,155000,333835280,2285,2285,2285,2285,0
20240401,154900,333835280,2285,2285,2285,2285,0
20240401,154800,333835280,2285,2285,2285,2285,0
20240401,154700,333835280,2285,2285,2285,2285,0
20240401,154600,333835280,2285,2285,2285,2285,0
20240401,154500,333835280,2285,2285,2285,2285,0
20240401,154400,333835280,2285,2285,2285,2285,0
20240401,154300,333835280,2285,2285,2285,2285,0
20240401,154200,333835280,2285,2285,2285,2285,0
20240401,154100,333835280,2285,2285,2285,2285,0
20240401,154000,333835280,2285,2285,2285,2285,0
20240401,153900,333835280,2285,2285,2285,2285,0
20240401,153800,333835280,2285,2285,2285,2285,0
20240401,153700,333835280,2285,2285,2285,2285,0
20240401,153600,333835280,2285,2285,2285,2285,0
20240401,153500,333835280,2285,2285,2285,2285,0
20240401,153400,333835280,2285,2285,2285,2285,0
20240401,153300,333835280,2285,2285,2285,2285,0
20240401,153200,333835280,2285,2285,2285,2285,0
20240401,153100,333835280,2285,2285,2285,2285,0
20240401,153000,333835280,2285,2285,2285,2285,1312
20240401,152900,330837360,2285,2285,2285,2285,0
20240401,152800,330837360,2285,2285,2285,2285,0
20240401,152700,330837360,2285,2285,2285,2285,0
20240401,152600,330837360,2285,2285,2285,2285,0
20240401,152500,330837360,2285,2285,2285,2285,0
20240401,152400,330837360,2285,2285,2285,2285,0
20240401,152300,330837360,2285,2285,2285,2285,0
20240401,152200,330837360,2285,2285,2285,2285,0
20240401,152100,330837360,2285,2285,2285,2285,0
20240401,152000,330837360,2285,2285,2285,2285,0
20240401,151900,330837360,2285,2285,2290,2285,32
20240401,151800,330764200,2285,2285,2285,2285,4
20240401,151700,330755060,2285,2285,2285,2285,24
20240401,151600,330700220,2295,2295,2295,2295,1
20240401,151500,330697925,2285,2285,2285,2285,0
20240401,151400,330697925,2285,2285,2285,2285,260
20240401,151300,330103825,2295,2295,2295,2295,0
20240401,151200,330103825,2295,2285,2295,2285,705
20240401,151100,328492890,2285,2295,2295,2285,90
20240401,151000,328287020,2295,2295,2295,2295,0
20240401,150900,328287020,2295,2295,2295,2295,0
20240401,150800,328287020,2295,2295,2295,2295,0
20240401,150700,328287020,2295,2285,2295,2285,25
20240401,150600,328229885,2295,2295,2295,2295,1
20240401,150500,328227590,2285,2290,2295,2285,10
20240401,150400,328204690,2285,2295,2295,2285,2
20240401,150300,328200110,2295,2290,2295,2290,275
20240401,150200,327569245,2290,2290,2290,2290,0
20240401,150100,327569245,2290,2290,2290,2290,1
20240401,150000,327566955,2280,2285,2285,2280,11
20240401,145900,327541825,2285,2285,2285,2285,426
20240401,145800,326568415,2285,2280,2285,2280,365
20240401,145700,325736210,2280,2280,2280,2280,24
20240401,145600,325681490,2280,2280,2280,2280,1
20240401,145500,325679210,2285,2285,2285,2280,26
20240401,145400,325619920,2280,2280,2280,2280,3000
20240401,145300,318779920,2280,2280,2280,2280,0
20240401,145200,318779920,2280,2285,2285,2280,352
20240401,145100,317975605,2280,2280,2280,2280,200
20240401,145000,317519605,2285,2285,2285,2285,0
20240401,144900,317519605,2285,2285,2285,2285,390
20240401,144800,316628455,2285,2285,2285,2285,0
20240401,144700,316628455,2285,2285,2285,2285,944
20240401,144600,314471415,2285,2285,2285,2285,362
20240401,144500,313644245,2285,2285,2285,2285,24
20240401,144400,313589405,2290,2290,2290,2290,0
20240401,144300,313589405,2290,2290,2290,2290,1
20240401,144200,313587115,2290,2290,2290,2290,0
20240401,144100,313587115,2290,2290,2290,2290,0
20240401,144000,313587115,2290,2290,2290,2290,1
20240401,143900,313584825,2285,2285,2285,2285,1
20240401,143800,313582540,2290,2290,2290,2290,0
20240401,143700,313582540,2290,2290,2290,2290,0
20240401,143600,313582540,2290,2290,2290,2290,1
20240401,143500,313580250,2290,2290,2290,2290,1
20240401,143400,313577960,2285,2285,2285,2285,0
20240401,143300,313577960,2285,2285,2285,2285,0
20240401,143200,313577960,2285,2285,2285,2280,1501
20240401,143100,310148180,2285,2285,2285,2285,1
20240401,143000,310145895,2280,2290,2290,2280,177
20240401,142900,309740575,2290,2285,2290,2285,3032
20240401,142800,302811225,2280,2280,2285,2280,65
20240401,142700,302663000,2280,2280,2280,2280,101
20240401,142600,302432720,2285,2280,2285,2280,523
20240401,142500,301240165,2280,2280,2280,2280,0
20240401,142400,301240165,2280,2280,2280,2280,65
20240401,142300,301091965,2280,2285,2285,2280,863
20240401,142200,299123980,2285,2285,2285,2285,0
20240401,142100,299123980,2285,2285,2285,2285,0
20240401,142000,299123980,2285,2280,2285,2280,225
20240401,141900,298610975,2280,2280,2280,2280,0
20240401,141800,298610975,2280,2285,2285,2280,395
20240401,141700,297709460,2285,2285,2285,2285,221
20240401,141600,297204475,2290,2290,2290,2290,51
20240401,141500,297087685,2285,2280,2285,2280,99
20240401,141400,296861485,2280,2280,2280,2280,0
20240401,141300,296861485,2280,2285,2285,2280,2215
20240401,141200,291800215,2280,2280,2280,2280,0
20240401,141100,291800215,2280,2280,2280,2280,1
20240401,141000,291797935,2285,2285,2285,2280,3306
20240401,140900,284243980,2280,2280,2280,2280,2823
20240401,140800,277807540,2280,2280,2280,2280,0
20240401,140700,277807540,2280,2280,2280,2280,1
20240401,140600,277805260,2285,2285,2285,2280,61
20240401,140500,277666110,2285,2285,2285,2280,102
20240401,140400,277433045,2285,2285,2285,2285,100
20240401,140300,277204545,2280,2280,2280,2280,0
20240401,140200,277204545,2280,2280,2280,2280,0
20240401,140100,277204545,2280,2280,2280,2280,810
20240401,140000,275357745,2280,2280,2280,2280,1
20240401,135900,275355465,2285,2280,2285,2280,46
20240401,135800,275250360,2285,2280,2285,2280,80
20240401,135700,275067950,2280,2280,2280,2280,374
20240401,135600,274215230,2280,2280,2280,2280,25
20240401,135500,274158230,2290,2290,2290,2280,2716
20240401,135400,267965600,2290,2290,2290,2280,3
20240401,135300,267958740,2280,2280,2280,2280,1000
20240401,135200,265678740,2280,2280,2280,2280,0
20240401,135100,265678740,2280,2290,2290,2280,2
20240401,135000,265674170,2280,2280,2280,2280,0
20240401,134900,265674170,2280,2280,2280,2280,800
20240401,134800,263850170,2280,2290,2290,2280,601
20240401,134700,262473890,2280,2280,2280,2280,521
20240401,134600,261286010,2280,2280,2280,2280,1
20240401,134500,261283730,2290,2290,2290,2280,26
20240401,134400,261224430,2280,2290,2290,2280,600
20240401,134300,259850440,2290,2290,2290,2290,4
20240401,134200,259841280,2290,2290,2290,2290,0
20240401,134100,259841280,2290,2290,2290,2290,0
20240401,134000,259841280,2290,2290,2290,2290,10
20240401,133900,259818380,2290,2290,2290,2290,0
20240401,133800,259818380,2290,2290,2290,2290,0
20240401,133700,259818380,2290,2280,2290,2280,1746
20240401,133600,255837490,2290,2290,2290,2280,3444
20240401,133500,247985150,2280,2285,2290,2280,35
20240401,133400,247905290,2295,2295,2295,2295,0
20240401,133300,247905290,2295,2295,2295,2295,0
20240401,133200,247905290,2295,2295,2295,2295,0
20240401,133100,247905290,2295,2295,2295,2295,0
20240401,133000,247905290,2295,2280,2295,2280,501
20240401,132900,246762995,2295,2295,2295,2295,0
20240401,132800,246762995,2295,2280,2295,2280,11
20240401,132700,246737785,2280,2290,2290,2280,10080
20240401,132600,223731730,2295,2295,2295,2295,0
20240401,132500,223731730,2295,2295,2295,2295,0
20240401,132400,223731730,2295,2295,2295,2295,0
20240401,132300,223731730,2295,2295,2295,2295,0
20240401,132200,223731730,2295,2295,2295,2295,1
20240401,132100,223729435,2290,2290,2290,2290,24
20240401,132000,223674475,2295,2295,2295,2295,0
20240401,131900,223674475,2295,2295,2295,2295,0
20240401,131800,223674475,2295,2295,2295,2295,0
20240401,131700,223674475,2295,2295,2295,2295,0
20240401,131600,223674475,2295,2295,2295,2295,1
20240401,131500,223672180,2290,2290,2290,2290,24
20240401,131400,223617220,2295,2295,2295,2295,0
20240401,131300,223617220,2295,2295,2295,2295,0
20240401,131200,223617220,2295,2295,2295,2295,0
20240401,131100,223617220,2295,2295,2295,2295,0
20240401,131000,223617220,2295,2295,2295,2295,48
20240401,130900,223507060,2295,2295,2295,2295,68
20240401,130800,223351000,2295,2295,2295,2295,10
20240401,130700,223328050,2295,2295,2295,2295,20
20240401,130600,223282150,2295,2295,2295,2295,0
20240401,130500,223282150,2295,2290,2295,2290,43
20240401,130400,223183675,2300,2300,2300,2300,50
20240401,130300,223068675,2300,2290,2300,2290,44
20240401,130200,222967905,2290,2290,2290,2290,602
20240401,130100,221589325,2300,2290,2300,2290,25
20240401,130000,221532065,2300,2285,2300,2285,451
20240401,125900,220501515,2300,2290,2300,2290,56
20240401,125800,220373255,2300,2300,2300,2300,0
20240401,125700,220373255,2300,2300,2300,2300,0
20240401,125600,220373255,2300,2290,2300,2290,25
20240401,125500,220315995,2300,2300,2300,2300,0
20240401,125400,220315995,2300,2300,2300,2300,0
20240401,125300,220315995,2300,2290,2300,2290,2501
20240401,125200,214588695,2300,2300,2300,2300,0
20240401,125100,214588695,2300,2290,2300,2290,668
20240401,125000,213055750,2300,2300,2300,2300,0
20240401,124900,213055750,2300,2300,2300,2300,0
20240401,124800,213055750,2300,2300,2300,2300,1
20240401,124700,213053450,2295,2295,2295,2295,640
20240401,124600,211584650,2300,2300,2300,2300,0
20240401,124500,211584650,2300,2300,2300,2300,0
20240401,124400,211584650,2300,2300,2300,2290,26
20240401,124300,211525090,2290,2300,2305,2290,2107
20240401,124200,206699965,2290,2295,2295,2290,50
20240401,124100,206585230,2295,2295,2295,2295,1
20240401,124000,206582935,2305,2305,2305,2305,0
20240401,123900,206582935,2305,2305,2305,2305,0
20240401,123800,206582935,2305,2305,2305,2305,1
20240401,123700,206580630,2295,2305,2305,2295,25
20240401,123600,206523245,2295,2295,2295,2295,0
20240401,123500,206523245,2295,2295,2295,2295,1700
20240401,123400,202621745,2295,2295,2295,2295,0
20240401,123300,202621745,2295,2295,2295,2295,54
20240401,123200,202497815,2295,2295,2295,2295,30
20240401,123100,202428965,2295,2305,2305,2295,217
20240401,123000,201928790,2300,2305,2305,2300,66
20240401,122900,201776985,2300,2300,2300,2300,15
20240401,122800,201742485,2305,2290,2310,2290,87
20240401,122700,201543220,2310,2310,2310,2310,1
20240401,122600,201540910,2290,2300,2310,2290,3068
20240401,122500,194499690,2305,2305,2305,2305,108
20240401,122400,194250750,2305,2305,2305,2305,1
20240401,122300,194248445,2315,2305,2315,2305,60
20240401,122200,194109840,2315,2315,2315,2315,1
20240401,122100,194107525,2305,2305,2305,2305,1
20240401,122000,194105220,2315,2305,2315,2305,33
20240401,121900,194029145,2305,2305,2305,2305,5
20240401,121800,194017620,2315,2305,2315,2305,609
20240401,121700,192607795,2315,2315,2315,2315,1
20240401,121600,192605480,2300,2305,2315,2300,4213
20240401,121500,182894465,2300,2320,2330,2300,12702
20240401,121400,153396005,2310,2300,2315,2300,8810
20240401,121300,133033110,2290,2290,2290,2290,0
20240401,121200,133033110,2290,2290,2290,2290,0
20240401,121100,133033110,2290,2290,2290,2290,0
20240401,121000,133033110,2290,2290,2290,2290,24
20240401,120900,132978150,2300,2300,2300,2300,2
20240401,120800,132973550,2290,2290,2290,2290,0
20240401,120700,132973550,2290,2290,2290,2290,0
20240401,120600,132973550,2290,2290,2290,2290,0
20240401,120500,132973550,2290,2290,2290,2290,0
20240401,120400,132973550,2290,2290,2290,2290,10
20240401,120300,132950650,2290,2300,2300,2290,1001
20240401,120200,130648360,2290,2290,2290,2290,0
20240401,120100,130648360,2290,2290,2290,2290,25
20240401,120000,130591110,2300,2300,2300,2300,0
20240401,115900,130591110,2300,2300,2300,2300,10
20240401,115800,130568110,2300,2300,2300,2300,100
20240401,115700,130338110,2300,2300,2300,2300,0
20240401,115600,130338110,2300,2300,2300,2300,0
20240401,115500,130338110,2300,2300,2300,2300,0
20240401,115400,130338110,2300,2300,2300,2300,0
20240401,115300,130338110,2300,2290,2300,2290,11
20240401,115200,130312910,2300,2300,2300,2300,1
20240401,115100,130310610,2290,2290,2290,2290,24
20240401,115000,130255650,2300,2300,2300,2300,0
20240401,114900,130255650,2300,2300,2300,2300,0
20240401,114800,130255650,2300,2300,2300,2300,100
20240401,114700,130025650,2300,2300,2300,2300,0
20240401,114600,130025650,2300,2290,2300,2290,1231
20240401,114500,127206650,2300,2290,2300,2290,2
20240401,114400,127202060,2300,2300,2300,2300,11
20240401,114300,127176760,2295,2295,2295,2295,20
20240401,114200,127130860,2295,2295,2295,2295,0
20240401,114100,127130860,2295,2295,2295,2295,0
20240401,114000,127130860,2295,2295,2295,2295,0
20240401,113900,127130860,2295,2295,2295,2295,0
20240401,113800,127130860,2295,2290,2295,2290,27
20240401,113700,127069025,2305,2305,2305,2305,1
20240401,113600,127066720,2290,2305,2305,2290,2
20240401,113500,127062125,2290,2305,2305,2290,3
20240401,113400,127055225,2290,2290,2305,2290,3
20240401,113300,127048340,2305,2305,2305,2305,1
20240401,113200,127046035,2295,2295,2295,2295,430
20240401,113100,126059185,2305,2305,2305,2305,1
20240401,113000,126056880,2295,2295,2295,2295,34
20240401,112900,125978850,2295,2295,2295,2295,1
20240401,112800,125976555,2305,2305,2305,2305,1
20240401,112700,125974250,2295,2295,2295,2295,0
20240401,112600,125974250,2295,2305,2305,2295,2
20240401,112500,125969650,2295,2295,2305,2295,48
20240401,112400,125859290,2305,2305,2305,2305,2
20240401,112300,125854680,2305,2305,2305,2305,1
20240401,112200,125852375,2295,2295,2295,2295,0
20240401,112100,125852375,2295,2305,2305,2295,301
20240401,112000,125158580,2305,2305,2305,2305,0
20240401,111900,125158580,2305,2305,2305,2305,1
20240401,111800,125156275,2295,2305,2305,2295,31
20240401,111700,125085120,2305,2305,2305,2305,12
20240401,111600,125057460,2305,2305,2305,2305,0
20240401,111500,125057460,2305,2290,2305,2290,54
20240401,111400,124933740,2305,2305,2305,2305,2
20240401,111300,124929130,2305,2305,2305,2305,0
20240401,111200,124929130,2305,2305,2305,2305,0
20240401,111100,124929130,2305,2305,2305,2305,0
20240401,111000,124929130,2305,2305,2305,2305,1
20240401,110900,124926825,2290,2290,2305,2290,167
20240401,110800,124544360,2305,2305,2305,2305,0
20240401,110700,124544360,2305,2305,2305,2305,1
20240401,110600,124542055,2305,2305,2305,2305,0
20240401,110500,124542055,2305,2305,2305,2305,0
20240401,110400,124542055,2305,2300,2305,2300,5
20240401,110300,124530545,2290,2300,2300,2290,9077
20240401,110200,103723665,2300,2300,2300,2300,0
20240401,110100,103723665,2300,2300,2300,2300,0
20240401,110000,103723665,2300,2300,2300,2300,81
20240401,105900,103537365,2300,2300,2300,2300,0
20240401,105800,103537365,2300,2300,2300,2300,1
20240401,105700,103535065,2310,2310,2310,2310,0
20240401,105600,103535065,2310,2305,2310,2295,2315
20240401,105500,98213765,2305,2305,2305,2305,2
20240401,105400,98209155,2305,2305,2305,2305,20
20240401,105300,98163055,2305,2305,2305,2305,0
20240401,105200,98163055,2305,2305,2305,2305,1442
20240401,105100,94839245,2305,2300,2305,2300,11
20240401,105000,94813895,2305,2305,2305,2295,42
20240401,104900,94717325,2295,2295,2295,2295,0
20240401,104800,94717325,2295,2295,2295,2295,1000
20240401,104700,92422325,2295,2295,2295,2295,0
20240401,104600,92422325,2295,2295,2295,2295,0
20240401,104500,92422325,2295,2295,2295,2295,0
20240401,104400,92422325,2295,2295,2295,2295,0
20240401,104300,92422325,2295,2295,2295,2295,24
20240401,104200,92367245,2295,2300,2300,2295,19
20240401,104100,92323550,2295,2295,2295,2295,0
20240401,104000,92323550,2295,2295,2295,2295,0
20240401,103900,92323550,2295,2300,2300,2295,20
20240401,103800,92277580,2300,2300,2300,2300,0
20240401,103700,92277580,2300,2300,2300,2300,0
20240401,103600,92277580,2300,2300,2300,2300,24
20240401,103500,92222380,2300,2300,2300,2300,100
20240401,103400,91992380,2300,2300,2300,2300,0
20240401,103300,91992380,2300,2300,2305,2300,22
20240401,103200,91941775,2300,2300,2300,2300,1
20240401,103100,91939475,2310,2310,2310,2310,0
20240401,103000,91939475,2310,2310,2310,2310,0
20240401,102900,91939475,2310,2310,2310,2310,2
20240401,102800,91934855,2300,2300,2300,2300,24
20240401,102700,91879655,2300,2310,2310,2300,3
20240401,102600,91872735,2300,2305,2305,2300,87
20240401,102500,91672575,2305,2305,2305,2305,0
20240401,102400,91672575,2305,2305,2305,2305,3102
20240401,102300,84522465,2300,2300,2300,2300,24
20240401,102200,84467265,2300,2300,2300,2300,101
20240401,102100,84234965,2310,2310,2310,2310,1
20240401,102000,84232655,2305,2305,2305,2305,1
20240401,101900,84230350,2310,2300,2310,2300,2003
20240401,101800,79623420,2300,2300,2300,2300,25
20240401,101700,79565920,2310,2310,2310,2310,0
20240401,101600,79565920,2310,2310,2310,2310,0
20240401,101500,79565920,2310,2310,2310,2310,106
20240401,101400,79321060,2310,2310,2310,2310,0
20240401,101300,79321060,2310,2310,2310,2310,100
20240401,101200,79090060,2300,2300,2300,2300,40
20240401,101100,78998060,2300,2300,2300,2300,0
20240401,101000,78998060,2300,2300,2300,2300,100
20240401,100900,78768060,2300,2315,2315,2300,140
20240401,100800,78445460,2315,2315,2315,2315,1
20240401,100700,78443145,2315,2315,2315,2315,0
20240401,100600,78443145,2315,2315,2315,2315,0
20240401,100500,78443145,2315,2315,2315,2315,1
20240401,100400,78440830,2310,2300,2310,2300,45
20240401,100300,78337320,2300,2315,2315,2300,4
20240401,100200,78328075,2320,2320,2320,2320,0
20240401,100100,78328075,2320,2300,2320,2300,13
20240401,100000,78298140,2300,2305,2305,2300,1070
20240401,095900,75835765,2305,2310,2310,2305,791
20240401,095800,74008560,2320,2320,2320,2320,0
20240401,095700,74008560,2320,2320,2320,2320,5
20240401,095600,73996960,2320,2320,2320,2320,8
20240401,095500,73978400,2315,2315,2315,2315,1035
20240401,095400,71582375,2315,2315,2315,2315,1
20240401,095300,71580060,2300,2300,2300,2300,0
20240401,095200,71580060,2300,2300,2300,2300,100
20240401,095100,71350060,2315,2310,2315,2310,3902
20240401,095000,62321930,2315,2315,2315,2315,10
20240401,094900,62298780,2315,2300,2315,2300,43
20240401,094800,62199735,2320,2320,2320,2320,0
20240401,094700,62199735,2320,2310,2320,2300,1001
20240401,094600,59894620,2310,2310,2310,2310,1
20240401,094500,59892310,2315,2310,2315,2310,185
20240401,094400,59464955,2320,2320,2320,2320,0
20240401,094300,59464955,2320,2320,2320,2320,0
20240401,094200,59464955,2320,2310,2320,2310,2
20240401,094100,59460325,2320,2315,2320,2315,47
20240401,094000,59351515,2310,2305,2310,2305,25
20240401,093900,59293885,2305,2305,2305,2305,0
20240401,093800,59293885,2305,2305,2305,2305,1
20240401,093700,59291580,2310,2310,2310,2310,0
20240401,093600,59291580,2310,2305,2310,2305,1111
20240401,093500,56730670,2305,2305,2305,2305,0
20240401,093400,56730670,2305,2310,2310,2305,862
20240401,093300,54739665,2315,2315,2315,2315,8
20240401,093200,54721145,2310,2310,2310,2310,100
20240401,093100,54490145,2310,2315,2315,2310,181
20240401,093000,54071225,2310,2310,2310,2310,53
20240401,092900,53948795,2310,2310,2310,2310,1544
20240401,092800,50382155,2315,2315,2315,2315,0
20240401,092700,50382155,2315,2315,2315,2315,0
20240401,092600,50382155,2315,2315,2315,2315,59
20240401,092500,50245570,2320,2320,2320,2320,7
20240401,092400,50229330,2310,2320,2320,2310,201
20240401,092300,49763020,2325,2315,2325,2315,3033
20240401,092200,42728710,2305,2310,2310,2305,10392
20240401,092100,18773210,2305,2305,2305,2305,1193
20240401,092000,16023345,2290,2300,2305,2290,53
20240401,091900,15901460,2290,2290,2300,2290,253
20240401,091800,15320185,2305,2305,2305,2305,1
20240401,091700,15317880,2285,2290,2290,2285,1701
20240401,091600,11423725,2300,2300,2300,2300,321
20240401,091500,10685425,2300,2305,2305,2300,67
20240401,091400,10531300,2300,2310,2310,2300,11
20240401,091300,10505900,2310,2310,2310,2310,30
20240401,091200,10436600,2300,2300,2300,2300,0
20240401,091100,10436600,2300,2300,2305,2300,460
20240401,091000,9378565,2300,2295,2300,2295,1459
20240401,090900,6026925,2285,2280,2285,2280,580
20240401,090800,4704275,2280,2280,2295,2280,273
20240401,090700,4080995,2280,2280,2280,2280,4
20240401,090600,4071875,2290,2295,2295,2280,191
20240401,090500,3633745,2280,2280,2280,2280,1
20240401,090400,3631465,2295,2295,2295,2295,14
20240401,090300,3599335,2280,2295,2295,2280,1002
20240401,090200,1304760,2280,2280,2280,2280,0
20240401,090100,1304760,2280,2290,2290,2280,40
20240401,090000,1213460,2280,2280,2285,2280,532