KissMeData/086040/min/candle-20240401.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240401,194000,924177420,6180,6180,6180,6180,4506
20240401,193900,924177420,6180,6180,6180,6180,0
20240401,193800,924177420,6180,6180,6180,6180,0
20240401,193700,924177420,6180,6180,6180,6180,0
20240401,193600,924177420,6180,6180,6180,6180,0
20240401,193500,924177420,6180,6180,6180,6180,0
20240401,193400,924177420,6180,6180,6180,6180,0
20240401,193300,924177420,6180,6180,6180,6180,0
20240401,193200,924177420,6180,6180,6180,6180,0
20240401,193100,924177420,6180,6180,6180,6180,0
20240401,193000,924177420,6180,6180,6180,6180,0
20240401,192900,924177420,6180,6180,6180,6180,0
20240401,192800,924177420,6180,6180,6180,6180,0
20240401,192700,924177420,6180,6180,6180,6180,0
20240401,192600,924177420,6180,6180,6180,6180,0
20240401,192500,924177420,6180,6180,6180,6180,0
20240401,192400,924177420,6180,6180,6180,6180,0
20240401,192300,924177420,6180,6180,6180,6180,0
20240401,192200,924177420,6180,6180,6180,6180,0
20240401,192100,924177420,6180,6180,6180,6180,0
20240401,192000,924177420,6180,6180,6180,6180,0
20240401,191900,924177420,6180,6180,6180,6180,0
20240401,191800,924177420,6180,6180,6180,6180,0
20240401,191700,924177420,6180,6180,6180,6180,0
20240401,191600,924177420,6180,6180,6180,6180,0
20240401,191500,924177420,6180,6180,6180,6180,0
20240401,191400,924177420,6180,6180,6180,6180,0
20240401,191300,924177420,6180,6180,6180,6180,0
20240401,191200,924177420,6180,6180,6180,6180,0
20240401,191100,924177420,6180,6180,6180,6180,0
20240401,191000,924177420,6180,6180,6180,6180,4506
20240401,190900,924177420,6180,6180,6180,6180,0
20240401,190800,924177420,6180,6180,6180,6180,0
20240401,190700,924177420,6180,6180,6180,6180,0
20240401,190600,924177420,6180,6180,6180,6180,0
20240401,190500,924177420,6180,6180,6180,6180,0
20240401,190400,924177420,6180,6180,6180,6180,0
20240401,190300,924177420,6180,6180,6180,6180,0
20240401,190200,924177420,6180,6180,6180,6180,0
20240401,190100,924177420,6180,6180,6180,6180,0
20240401,190000,924177420,6180,6180,6180,6180,0
20240401,185900,924177420,6180,6180,6180,6180,0
20240401,185800,924177420,6180,6180,6180,6180,0
20240401,185700,924177420,6180,6180,6180,6180,0
20240401,185600,924177420,6180,6180,6180,6180,0
20240401,185500,924177420,6180,6180,6180,6180,0
20240401,185400,924177420,6180,6180,6180,6180,0
20240401,185300,924177420,6180,6180,6180,6180,0
20240401,185200,924177420,6180,6180,6180,6180,0
20240401,185100,924177420,6180,6180,6180,6180,0
20240401,185000,924177420,6180,6180,6180,6180,0
20240401,184900,924177420,6180,6180,6180,6180,0
20240401,184800,924177420,6180,6180,6180,6180,0
20240401,184700,924177420,6180,6180,6180,6180,0
20240401,184600,924177420,6180,6180,6180,6180,0
20240401,184500,924177420,6180,6180,6180,6180,0
20240401,184400,924177420,6180,6180,6180,6180,0
20240401,184300,924177420,6180,6180,6180,6180,0
20240401,184200,924177420,6180,6180,6180,6180,0
20240401,184100,924177420,6180,6180,6180,6180,0
20240401,184000,924177420,6180,6180,6180,6180,4506
20240401,183900,924177420,6180,6180,6180,6180,0
20240401,183800,924177420,6180,6180,6180,6180,0
20240401,183700,924177420,6180,6180,6180,6180,0
20240401,183600,924177420,6180,6180,6180,6180,0
20240401,183500,924177420,6180,6180,6180,6180,0
20240401,183400,924177420,6180,6180,6180,6180,0
20240401,183300,924177420,6180,6180,6180,6180,0
20240401,183200,924177420,6180,6180,6180,6180,0
20240401,183100,924177420,6180,6180,6180,6180,0
20240401,183000,924177420,6180,6180,6180,6180,0
20240401,182900,924177420,6180,6180,6180,6180,0
20240401,182800,924177420,6180,6180,6180,6180,0
20240401,182700,924177420,6180,6180,6180,6180,0
20240401,182600,924177420,6180,6180,6180,6180,0
20240401,182500,924177420,6180,6180,6180,6180,0
20240401,182400,924177420,6180,6180,6180,6180,0
20240401,182300,924177420,6180,6180,6180,6180,0
20240401,182200,924177420,6180,6180,6180,6180,0
20240401,182100,924177420,6180,6180,6180,6180,0
20240401,182000,924177420,6180,6180,6180,6180,0
20240401,181900,924177420,6180,6180,6180,6180,0
20240401,181800,924177420,6180,6180,6180,6180,0
20240401,181700,924177420,6180,6180,6180,6180,0
20240401,181600,924177420,6180,6180,6180,6180,0
20240401,181500,924177420,6180,6180,6180,6180,0
20240401,181400,924177420,6180,6180,6180,6180,0
20240401,181300,924177420,6180,6180,6180,6180,0
20240401,181200,924177420,6180,6180,6180,6180,0
20240401,181100,924177420,6180,6180,6180,6180,0
20240401,181000,924177420,6180,6180,6180,6180,4506
20240401,180900,924177420,6180,6180,6180,6180,0
20240401,180800,924177420,6180,6180,6180,6180,0
20240401,180700,924177420,6180,6180,6180,6180,0
20240401,180600,924177420,6180,6180,6180,6180,0
20240401,180500,924177420,6180,6180,6180,6180,0
20240401,180400,924177420,6180,6180,6180,6180,0
20240401,180300,924177420,6180,6180,6180,6180,0
20240401,180200,924177420,6180,6180,6180,6180,0
20240401,180100,924177420,6180,6180,6180,6180,0
20240401,180000,924177420,6180,6180,6180,6180,0
20240401,175900,924177420,6180,6180,6180,6180,0
20240401,175800,924177420,6180,6180,6180,6180,0
20240401,175700,924177420,6180,6180,6180,6180,0
20240401,175600,924177420,6180,6180,6180,6180,0
20240401,175500,924177420,6180,6180,6180,6180,0
20240401,175400,924177420,6180,6180,6180,6180,0
20240401,175300,924177420,6180,6180,6180,6180,0
20240401,175200,924177420,6180,6180,6180,6180,0
20240401,175100,924177420,6180,6180,6180,6180,0
20240401,175000,924177420,6180,6180,6180,6180,0
20240401,174900,924177420,6180,6180,6180,6180,0
20240401,174800,924177420,6180,6180,6180,6180,0
20240401,174700,924177420,6180,6180,6180,6180,0
20240401,174600,924177420,6180,6180,6180,6180,0
20240401,174500,924177420,6180,6180,6180,6180,0
20240401,174400,924177420,6180,6180,6180,6180,0
20240401,174300,924177420,6180,6180,6180,6180,0
20240401,174200,924177420,6180,6180,6180,6180,0
20240401,174100,924177420,6180,6180,6180,6180,0
20240401,174000,924177420,6180,6180,6180,6180,4506
20240401,173900,924177420,6180,6180,6180,6180,0
20240401,173800,924177420,6180,6180,6180,6180,0
20240401,173700,924177420,6180,6180,6180,6180,0
20240401,173600,924177420,6180,6180,6180,6180,0
20240401,173500,924177420,6180,6180,6180,6180,0
20240401,173400,924177420,6180,6180,6180,6180,0
20240401,173300,924177420,6180,6180,6180,6180,0
20240401,173200,924177420,6180,6180,6180,6180,0
20240401,173100,924177420,6180,6180,6180,6180,0
20240401,173000,924177420,6180,6180,6180,6180,0
20240401,172900,924177420,6180,6180,6180,6180,0
20240401,172800,924177420,6180,6180,6180,6180,0
20240401,172700,924177420,6180,6180,6180,6180,0
20240401,172600,924177420,6180,6180,6180,6180,0
20240401,172500,924177420,6180,6180,6180,6180,0
20240401,172400,924177420,6180,6180,6180,6180,0
20240401,172300,924177420,6180,6180,6180,6180,0
20240401,172200,924177420,6180,6180,6180,6180,0
20240401,172100,924177420,6180,6180,6180,6180,0
20240401,172000,924177420,6180,6180,6180,6180,0
20240401,171900,924177420,6180,6180,6180,6180,0
20240401,171800,924177420,6180,6180,6180,6180,0
20240401,171700,924177420,6180,6180,6180,6180,0
20240401,171600,924177420,6180,6180,6180,6180,0
20240401,171500,924177420,6180,6180,6180,6180,0
20240401,171400,924177420,6180,6180,6180,6180,0
20240401,171300,924177420,6180,6180,6180,6180,0
20240401,171200,924177420,6180,6180,6180,6180,0
20240401,171100,924177420,6180,6180,6180,6180,0
20240401,171000,924177420,6180,6180,6180,6180,4506
20240401,170900,924177420,6180,6180,6180,6180,0
20240401,170800,924177420,6180,6180,6180,6180,0
20240401,170700,924177420,6180,6180,6180,6180,0
20240401,170600,924177420,6180,6180,6180,6180,0
20240401,170500,924177420,6180,6180,6180,6180,0
20240401,170400,924177420,6180,6180,6180,6180,0
20240401,170300,924177420,6180,6180,6180,6180,0
20240401,170200,924177420,6180,6180,6180,6180,0
20240401,170100,924177420,6180,6180,6180,6180,0
20240401,170000,924177420,6180,6180,6180,6180,0
20240401,165900,924177420,6180,6180,6180,6180,0
20240401,165800,924177420,6180,6180,6180,6180,0
20240401,165700,924177420,6180,6180,6180,6180,0
20240401,165600,924177420,6180,6180,6180,6180,0
20240401,165500,924177420,6180,6180,6180,6180,0
20240401,165400,924177420,6180,6180,6180,6180,0
20240401,165300,924177420,6180,6180,6180,6180,0
20240401,165200,924177420,6180,6180,6180,6180,0
20240401,165100,924177420,6180,6180,6180,6180,0
20240401,165000,924177420,6180,6180,6180,6180,0
20240401,164900,924177420,6180,6180,6180,6180,0
20240401,164800,924177420,6180,6180,6180,6180,0
20240401,164700,924177420,6180,6180,6180,6180,0
20240401,164600,924177420,6180,6180,6180,6180,0
20240401,164500,924177420,6180,6180,6180,6180,0
20240401,164400,924177420,6180,6180,6180,6180,0
20240401,164300,924177420,6180,6180,6180,6180,0
20240401,164200,924177420,6180,6180,6180,6180,0
20240401,164100,924177420,6180,6180,6180,6180,0
20240401,164000,924177420,6180,6180,6180,6180,4506
20240401,163900,924177420,6180,6180,6180,6180,0
20240401,163800,924177420,6180,6180,6180,6180,0
20240401,163700,924177420,6180,6180,6180,6180,0
20240401,163600,924177420,6180,6180,6180,6180,0
20240401,163500,924177420,6180,6180,6180,6180,0
20240401,163400,924177420,6180,6180,6180,6180,0
20240401,163300,924177420,6180,6180,6180,6180,0
20240401,163200,924177420,6180,6180,6180,6180,0
20240401,163100,924177420,6180,6180,6180,6180,0
20240401,163000,924177420,6180,6180,6180,6180,0
20240401,162900,924177420,6180,6180,6180,6180,0
20240401,162800,924177420,6180,6180,6180,6180,0
20240401,162700,924177420,6180,6180,6180,6180,0
20240401,162600,924177420,6180,6180,6180,6180,0
20240401,162500,924177420,6180,6180,6180,6180,0
20240401,162400,924177420,6180,6180,6180,6180,0
20240401,162300,924177420,6180,6180,6180,6180,0
20240401,162200,924177420,6180,6180,6180,6180,0
20240401,162100,924177420,6180,6180,6180,6180,0
20240401,162000,924177420,6180,6180,6180,6180,0
20240401,161900,924177420,6180,6180,6180,6180,0
20240401,161800,924177420,6180,6180,6180,6180,0
20240401,161700,924177420,6180,6180,6180,6180,0
20240401,161600,924177420,6180,6180,6180,6180,0
20240401,161500,924177420,6180,6180,6180,6180,0
20240401,161400,924177420,6180,6180,6180,6180,0
20240401,161300,924177420,6180,6180,6180,6180,0
20240401,161200,924177420,6180,6180,6180,6180,0
20240401,161100,924177420,6180,6180,6180,6180,0
20240401,161000,924177420,6180,6180,6180,6180,4506
20240401,160900,924177420,6180,6180,6180,6180,0
20240401,160800,924177420,6180,6180,6180,6180,0
20240401,160700,924177420,6180,6180,6180,6180,0
20240401,160600,924177420,6180,6180,6180,6180,0
20240401,160500,924177420,6180,6180,6180,6180,0
20240401,160400,924177420,6180,6180,6180,6180,0
20240401,160300,924177420,6180,6180,6180,6180,0
20240401,160200,924177420,6180,6180,6180,6180,0
20240401,160100,924177420,6180,6180,6180,6180,0
20240401,160000,924177420,6180,6180,6180,6180,0
20240401,155900,924177420,6180,6180,6180,6180,0
20240401,155800,924177420,6180,6180,6180,6180,0
20240401,155700,924177420,6180,6180,6180,6180,0
20240401,155600,924177420,6180,6180,6180,6180,0
20240401,155500,924177420,6180,6180,6180,6180,0
20240401,155400,924177420,6180,6180,6180,6180,0
20240401,155300,924177420,6180,6180,6180,6180,0
20240401,155200,924177420,6180,6180,6180,6180,0
20240401,155100,924177420,6180,6180,6180,6180,0
20240401,155000,924177420,6180,6180,6180,6180,0
20240401,154900,924177420,6180,6180,6180,6180,0
20240401,154800,924177420,6180,6180,6180,6180,0
20240401,154700,924177420,6180,6180,6180,6180,0
20240401,154600,924177420,6180,6180,6180,6180,0
20240401,154500,924177420,6180,6180,6180,6180,0
20240401,154400,924177420,6180,6180,6180,6180,0
20240401,154300,924177420,6180,6180,6180,6180,0
20240401,154200,924177420,6180,6180,6180,6180,0
20240401,154100,924177420,6180,6180,6180,6180,0
20240401,154000,924177420,6180,6180,6180,6180,4506
20240401,153900,924177420,6180,6180,6180,6180,0
20240401,153800,924177420,6180,6180,6180,6180,0
20240401,153700,924177420,6180,6180,6180,6180,0
20240401,153600,924177420,6180,6180,6180,6180,0
20240401,153500,924177420,6180,6180,6180,6180,0
20240401,153400,924177420,6180,6180,6180,6180,0
20240401,153300,924177420,6180,6180,6180,6180,0
20240401,153200,924177420,6180,6180,6180,6180,0
20240401,153100,924177420,6180,6180,6180,6180,0
20240401,153000,924177420,6180,6180,6180,6180,4506
20240401,152900,896330340,6200,6200,6200,6200,0
20240401,152800,896330340,6200,6200,6200,6200,0
20240401,152700,896330340,6200,6200,6200,6200,0
20240401,152600,896330340,6200,6200,6200,6200,0
20240401,152500,896330340,6200,6200,6200,6200,0
20240401,152400,896330340,6200,6200,6200,6200,0
20240401,152300,896330340,6200,6200,6200,6200,0
20240401,152200,896330340,6200,6200,6200,6200,0
20240401,152100,896330340,6200,6200,6200,6200,0
20240401,152000,896330340,6200,6200,6200,6200,0
20240401,151900,896330340,6200,6200,6200,6180,622
20240401,151800,892482730,6200,6190,6200,6190,769
20240401,151700,887722320,6200,6200,6200,6200,58
20240401,151600,887362720,6190,6200,6200,6190,618
20240401,151500,883536900,6200,6190,6200,6190,21
20240401,151400,883406710,6200,6200,6200,6200,45
20240401,151300,883127710,6200,6190,6200,6190,133
20240401,151200,882304110,6190,6190,6190,6190,1000
20240401,151100,876114110,6210,6200,6210,6200,794
20240401,151000,871191300,6200,6200,6200,6200,965
20240401,150900,865208300,6200,6210,6210,6200,358
20240401,150800,862986460,6210,6200,6210,6200,558
20240401,150700,859526290,6200,6200,6200,6200,869
20240401,150600,854138490,6200,6200,6200,6200,82
20240401,150500,853630090,6190,6190,6190,6190,0
20240401,150400,853630090,6190,6200,6200,6190,2
20240401,150300,853617700,6210,6200,6210,6200,11
20240401,150200,853549490,6210,6200,6210,6190,686
20240401,150100,849296550,6200,6200,6200,6200,354
20240401,150000,847101750,6200,6200,6200,6200,443
20240401,145900,844355150,6200,6200,6200,6200,400
20240401,145800,841875150,6200,6200,6200,6200,0
20240401,145700,841875150,6200,6200,6200,6200,80
20240401,145600,841379150,6210,6210,6210,6210,0
20240401,145500,841379150,6210,6200,6210,6200,148
20240401,145400,840461090,6200,6200,6200,6200,10
20240401,145300,840399090,6200,6200,6200,6200,0
20240401,145200,840399090,6200,6200,6200,6200,0
20240401,145100,840399090,6200,6200,6200,6200,0
20240401,145000,840399090,6200,6200,6200,6200,30
20240401,144900,840213090,6200,6200,6200,6200,35
20240401,144800,839996090,6210,6210,6210,6200,139
20240401,144700,839134270,6210,6210,6210,6210,0
20240401,144600,839134270,6210,6200,6210,6190,5
20240401,144500,839103250,6200,6200,6200,6200,31
20240401,144400,838911050,6190,6190,6190,6190,10
20240401,144300,838849150,6200,6200,6200,6200,0
20240401,144200,838849150,6200,6200,6200,6200,0
20240401,144100,838849150,6200,6200,6200,6200,36
20240401,144000,838625950,6200,6200,6200,6200,164
20240401,143900,837609150,6200,6200,6200,6200,110
20240401,143800,836927150,6180,6190,6190,6180,1165
20240401,143700,829723200,6210,6200,6210,6200,84
20240401,143600,829201610,6200,6200,6200,6200,221
20240401,143500,827831410,6210,6200,6210,6200,31
20240401,143400,827639200,6210,6210,6210,6210,2
20240401,143300,827626780,6210,6210,6210,6210,0
20240401,143200,827626780,6210,6210,6210,6210,100
20240401,143100,827005780,6210,6210,6210,6210,100
20240401,143000,826384780,6210,6210,6210,6210,25
20240401,142900,826229530,6210,6210,6210,6210,0
20240401,142800,826229530,6210,6210,6210,6210,5
20240401,142700,826198480,6210,6210,6210,6210,3
20240401,142600,826179850,6200,6200,6200,6200,68
20240401,142500,825758250,6200,6200,6200,6200,103
20240401,142400,825119650,6200,6200,6200,6200,3
20240401,142300,825101050,6190,6190,6190,6190,0
20240401,142200,825101050,6190,6200,6200,6190,105
20240401,142100,824451050,6200,6200,6200,6200,921
20240401,142000,818740850,6220,6220,6220,6220,0
20240401,141900,818740850,6220,6220,6220,6220,0
20240401,141800,818740850,6220,6220,6230,6220,350
20240401,141700,816561850,6220,6220,6220,6220,176
20240401,141600,815467130,6220,6220,6220,6220,3
20240401,141500,815448470,6220,6220,6220,6220,0
20240401,141400,815448470,6220,6220,6220,6220,8
20240401,141300,815398710,6230,6220,6230,6220,4
20240401,141200,815373820,6190,6190,6190,6190,100
20240401,141100,814754820,6230,6230,6230,6230,1
20240401,141000,814748590,6180,6210,6230,6180,60
20240401,140900,814377290,6180,6180,6180,6180,45
20240401,140800,814099190,6180,6180,6180,6180,4
20240401,140700,814074470,6230,6230,6230,6230,0
20240401,140600,814074470,6230,6230,6230,6230,0
20240401,140500,814074470,6230,6230,6230,6230,0
20240401,140400,814074470,6230,6230,6230,6230,0
20240401,140300,814074470,6230,6230,6230,6230,0
20240401,140200,814074470,6230,6180,6230,6180,321
20240401,140100,812083100,6230,6230,6230,6230,0
20240401,140000,812083100,6230,6230,6230,6230,0
20240401,135900,812083100,6230,6210,6230,6210,200
20240401,135800,810840470,6210,6210,6210,6210,0
20240401,135700,810840470,6210,6210,6210,6210,0
20240401,135600,810840470,6210,6210,6210,6210,0
20240401,135500,810840470,6210,6180,6210,6180,62
20240401,135400,810457280,6180,6180,6180,6180,469
20240401,135300,807558860,6210,6210,6210,6210,0
20240401,135200,807558860,6210,6210,6210,6210,266
20240401,135100,805907000,6210,6190,6210,6160,1069
20240401,135000,799276610,6190,6190,6190,6190,0
20240401,134900,799276610,6190,6190,6190,6190,0
20240401,134800,799276610,6190,6190,6190,6190,0
20240401,134700,799276610,6190,6190,6190,6190,0
20240401,134600,799276610,6190,6190,6190,6190,205
20240401,134500,798007660,6200,6200,6200,6200,0
20240401,134400,798007660,6200,6200,6200,6200,1
20240401,134300,798001460,6150,6160,6160,6150,1512
20240401,134200,788700170,6160,6160,6160,6160,0
20240401,134100,788700170,6160,6160,6160,6160,600
20240401,134000,785004170,6160,6180,6180,6160,1400
20240401,133900,776374500,6170,6180,6180,6170,1000
20240401,133800,770202500,6180,6190,6200,6180,117
20240401,133700,769479260,6190,6190,6190,6190,263
20240401,133600,767851290,6190,6200,6200,6180,1255
20240401,133500,760083290,6200,6200,6200,6200,0
20240401,133400,760083290,6200,6200,6200,6200,2
20240401,133300,760070890,6180,6180,6180,6180,0
20240401,133200,760070890,6180,6200,6200,6180,2098
20240401,133100,747093290,6200,6200,6200,6200,500
20240401,133000,743993290,6200,6210,6210,6200,1238
20240401,132900,736312160,6210,6210,6210,6210,2500
20240401,132800,720787160,6210,6230,6230,6210,4019
20240401,132700,695827000,6220,6220,6220,6220,101
20240401,132600,695198780,6220,6220,6220,6220,50
20240401,132500,694887780,6220,6230,6230,6220,998
20240401,132400,688680190,6220,6230,6230,6220,51
20240401,132300,688362960,6230,6220,6230,6220,301
20240401,132200,686490730,6220,6230,6230,6220,84
20240401,132100,685967810,6230,6230,6230,6230,1
20240401,132000,685961580,6230,6230,6230,6230,228
20240401,131900,684541140,6230,6230,6230,6230,0
20240401,131800,684541140,6230,6230,6230,6230,0
20240401,131700,684541140,6230,6230,6230,6230,1220
20240401,131600,676940540,6240,6240,6240,6240,0
20240401,131500,676940540,6240,6240,6240,6240,551
20240401,131400,673502300,6240,6240,6240,6240,0
20240401,131300,673502300,6240,6240,6240,6240,102
20240401,131200,672865820,6240,6240,6240,6240,1
20240401,131100,672859580,6240,6240,6240,6240,0
20240401,131000,672859580,6240,6230,6240,6230,27
20240401,130900,672691280,6240,6240,6240,6240,80
20240401,130800,672192080,6230,6230,6230,6230,86
20240401,130700,671656300,6230,6230,6230,6230,0
20240401,130600,671656300,6230,6230,6230,6230,54
20240401,130500,671319880,6230,6230,6230,6230,74
20240401,130400,670858860,6230,6230,6230,6230,0
20240401,130300,670858860,6230,6230,6230,6230,0
20240401,130200,670858860,6230,6230,6230,6230,0
20240401,130100,670858860,6230,6240,6240,6230,380
20240401,130000,668488460,6240,6240,6240,6240,0
20240401,125900,668488460,6240,6240,6240,6240,0
20240401,125800,668488460,6240,6240,6240,6240,175
20240401,125700,667396460,6250,6250,6250,6250,212
20240401,125600,666071460,6240,6240,6240,6240,40
20240401,125500,665821860,6240,6240,6240,6240,14
20240401,125400,665734500,6250,6250,6250,6250,4
20240401,125300,665709500,6250,6250,6250,6250,974
20240401,125200,659622000,6250,6250,6250,6250,201
20240401,125100,658365750,6250,6240,6250,6240,95
20240401,125000,657772900,6250,6250,6260,6250,476
20240401,124900,654797550,6260,6260,6270,6260,1233
20240401,124800,647078960,6260,6260,6260,6260,10
20240401,124700,647016360,6260,6260,6270,6260,531
20240401,124600,643690890,6260,6260,6260,6260,257
20240401,124500,642082070,6260,6250,6260,6250,162
20240401,124400,641068660,6250,6260,6260,6250,7
20240401,124300,641024850,6260,6260,6260,6260,50
20240401,124200,640711850,6250,6250,6250,6250,10
20240401,124100,640649350,6250,6250,6250,6240,993
20240401,124000,634443260,6250,6240,6250,6240,531
20240401,123900,631126110,6240,6210,6240,6210,6342
20240401,123800,591611760,6210,6210,6210,6210,100
20240401,123700,590990760,6230,6230,6230,6230,484
20240401,123600,587975440,6230,6230,6230,6230,118
20240401,123500,587240300,6210,6210,6210,6210,0
20240401,123400,587240300,6210,6210,6210,6210,2
20240401,123300,587227880,6210,6210,6210,6210,0
20240401,123200,587227880,6210,6220,6220,6200,310
20240401,123100,585301720,6220,6220,6220,6220,0
20240401,123000,585301720,6220,6220,6220,6220,2
20240401,122900,585289280,6200,6200,6200,6200,150
20240401,122800,584359280,6200,6200,6200,6200,0
20240401,122700,584359280,6200,6230,6230,6200,810
20240401,122600,579313010,6220,6220,6220,6220,321
20240401,122500,577316390,6210,6210,6210,6210,100
20240401,122400,576695390,6220,6200,6220,6200,632
20240401,122300,572767810,6200,6200,6200,6200,0
20240401,122200,572767810,6200,6200,6200,6200,1
20240401,122100,572761610,6190,6190,6190,6190,0
20240401,122000,572761610,6190,6190,6190,6190,2
20240401,121900,572749230,6210,6210,6210,6210,10
20240401,121800,572687130,6210,6210,6210,6210,0
20240401,121700,572687130,6210,6210,6210,6210,0
20240401,121600,572687130,6210,6210,6210,6210,44
20240401,121500,572413890,6200,6200,6200,6200,300
20240401,121400,570553890,6200,6200,6200,6200,1
20240401,121300,570547690,6210,6210,6210,6210,20
20240401,121200,570423490,6220,6190,6220,6190,46
20240401,121100,570138710,6200,6200,6200,6200,193
20240401,121000,568942110,6200,6210,6210,6200,9
20240401,120900,568886250,6220,6220,6220,6220,0
20240401,120800,568886250,6220,6220,6220,6220,18
20240401,120700,568774290,6220,6220,6220,6220,0
20240401,120600,568774290,6220,6220,6220,6220,0
20240401,120500,568774290,6220,6220,6220,6220,1
20240401,120400,568768070,6190,6190,6190,6190,242
20240401,120300,567270090,6190,6190,6190,6190,500
20240401,120200,564175090,6190,6190,6190,6190,0
20240401,120100,564175090,6190,6190,6190,6190,0
20240401,120000,564175090,6190,6190,6190,6190,10
20240401,115900,564113190,6190,6200,6200,6190,2000
20240401,115800,551722310,6210,6210,6210,6210,338
20240401,115700,549623330,6210,6220,6220,6210,256
20240401,115600,548031720,6220,6230,6230,6220,8
20240401,115500,547981940,6220,6220,6220,6220,0
20240401,115400,547981940,6220,6220,6220,6220,0
20240401,115300,547981940,6220,6220,6220,6220,0
20240401,115200,547981940,6220,6220,6220,6220,0
20240401,115100,547981940,6220,6220,6220,6220,16
20240401,115000,547882420,6220,6220,6220,6220,5
20240401,114900,547851320,6220,6220,6220,6220,11
20240401,114800,547782900,6230,6230,6230,6230,0
20240401,114700,547782900,6230,6230,6230,6230,50
20240401,114600,547471400,6230,6230,6230,6230,0
20240401,114500,547471400,6230,6230,6230,6230,0
20240401,114400,547471400,6230,6230,6230,6230,20
20240401,114300,547346800,6240,6240,6240,6240,0
20240401,114200,547346800,6240,6240,6240,6240,158
20240401,114100,546360880,6250,6250,6250,6240,33
20240401,114000,546154830,6240,6230,6240,6230,301
20240401,113900,544276600,6240,6240,6240,6240,836
20240401,113800,539059960,6240,6240,6240,6240,368
20240401,113700,536763640,6240,6240,6240,6240,4
20240401,113600,536738680,6250,6240,6250,6240,1741
20240401,113500,525871920,6230,6200,6230,6200,1021
20240401,113400,519523090,6200,6200,6200,6200,0
20240401,113300,519523090,6200,6200,6200,6200,13
20240401,113200,519442490,6200,6200,6200,6200,0
20240401,113100,519442490,6200,6230,6230,6200,36
20240401,113000,519218940,6230,6230,6230,6230,0
20240401,112900,519218940,6230,6230,6230,6230,0
20240401,112800,519218940,6230,6230,6230,6230,10
20240401,112700,519156640,6230,6230,6230,6230,0
20240401,112600,519156640,6230,6230,6230,6200,1896
20240401,112500,507353160,6230,6230,6230,6230,273
20240401,112400,505652370,6230,6230,6230,6230,1
20240401,112300,505646140,6230,6230,6230,6230,161
20240401,112200,504643110,6230,6230,6230,6230,0
20240401,112100,504643110,6230,6220,6230,6220,230
20240401,112000,503210600,6210,6210,6210,6210,157
20240401,111900,502235630,6210,6210,6210,6210,0
20240401,111800,502235630,6210,6200,6210,6200,422
20240401,111700,499616340,6200,6200,6200,6200,0
20240401,111600,499616340,6200,6200,6200,6200,0
20240401,111500,499616340,6200,6200,6200,6200,0
20240401,111400,499616340,6200,6200,6200,6200,0
20240401,111300,499616340,6200,6200,6200,6200,2
20240401,111200,499603940,6190,6190,6190,6190,0
20240401,111100,499603940,6190,6190,6190,6190,10
20240401,111000,499542040,6190,6190,6190,6190,0
20240401,110900,499542040,6190,6190,6190,6190,10
20240401,110800,499480140,6190,6190,6190,6190,162
20240401,110700,498477360,6190,6190,6190,6190,0
20240401,110600,498477360,6190,6190,6190,6190,3
20240401,110500,498458790,6210,6210,6210,6210,21
20240401,110400,498328380,6180,6180,6180,6180,10
20240401,110300,498266580,6190,6190,6190,6190,96
20240401,110200,497672340,6190,6190,6190,6190,839
20240401,110100,492478930,6190,6190,6190,6190,71
20240401,110000,492039440,6200,6200,6200,6200,0
20240401,105900,492039440,6200,6200,6200,6200,160
20240401,105800,491047440,6200,6200,6200,6200,51
20240401,105700,490731240,6200,6200,6200,6200,0
20240401,105600,490731240,6200,6200,6200,6200,430
20240401,105500,488065240,6230,6210,6230,6200,609
20240401,105400,484287430,6210,6230,6230,6210,103
20240401,105300,483647740,6230,6230,6230,6230,0
20240401,105200,483647740,6230,6230,6230,6230,10
20240401,105100,483585440,6230,6230,6230,6230,0
20240401,105000,483585440,6230,6230,6230,6230,101
20240401,104900,482956210,6240,6240,6240,6240,50
20240401,104800,482644210,6240,6240,6240,6240,100
20240401,104700,482020210,6240,6240,6240,6240,51
20240401,104600,481701970,6230,6230,6230,6230,215
20240401,104500,480362520,6220,6230,6230,6220,358
20240401,104400,478133790,6230,6230,6230,6230,0
20240401,104300,478133790,6230,6230,6230,6230,25
20240401,104200,477978040,6240,6230,6240,6200,2028
20240401,104100,465350990,6240,6240,6250,6240,74
20240401,104000,464889190,6250,6230,6250,6220,1772
20240401,103900,453839040,6230,6230,6230,6230,1037
20240401,103800,447378530,6230,6240,6240,6230,1426
20240401,103700,438480310,6240,6250,6250,6240,338
20240401,103600,436368010,6250,6240,6250,6240,320
20240401,103500,434371110,6240,6240,6240,6240,360
20240401,103400,432124710,6240,6240,6240,6240,2
20240401,103300,432112230,6240,6240,6240,6240,0
20240401,103200,432112230,6240,6240,6240,6240,656
20240401,103100,428018790,6240,6240,6240,6230,531
20240401,103000,424708350,6230,6230,6230,6230,30
20240401,102900,424521450,6230,6230,6230,6230,1059
20240401,102800,417923880,6230,6230,6230,6230,0
20240401,102700,417923880,6230,6230,6230,6230,204
20240401,102600,416652960,6240,6220,6240,6220,2
20240401,102500,416640500,6220,6220,6220,6220,230
20240401,102400,415209900,6220,6240,6240,6220,4
20240401,102300,415184960,6250,6250,6250,6250,49
20240401,102200,414878710,6250,6230,6250,6230,127
20240401,102100,414087020,6230,6240,6240,6230,674
20240401,102000,409886310,6240,6240,6240,6240,7
20240401,101900,409842630,6250,6250,6250,6230,106
20240401,101800,409180290,6240,6230,6240,6230,2053
20240401,101700,396370090,6230,6230,6230,6230,750
20240401,101600,391697590,6230,6230,6230,6230,134
20240401,101500,390862770,6230,6210,6230,6210,1061
20240401,101400,384273440,6210,6210,6210,6210,66
20240401,101300,383863580,6220,6230,6230,6220,101
20240401,101200,383235350,6230,6230,6230,6230,1055
20240401,101100,376662700,6230,6230,6230,6230,218
20240401,101000,375304560,6230,6210,6230,6210,330
20240401,100900,373252550,6220,6190,6220,6190,141
20240401,100800,372376730,6190,6220,6220,6190,410
20240401,100700,369832530,6220,6190,6220,6190,160
20240401,100600,368839430,6210,6210,6210,6210,80
20240401,100500,368342630,6210,6210,6210,6200,1983
20240401,100400,356045790,6200,6210,6220,6200,6
20240401,100300,356008530,6200,6200,6200,6200,1
20240401,100200,356002330,6220,6200,6220,6200,170
20240401,100100,354948310,6220,6230,6230,6220,555
20240401,100000,351495010,6230,6220,6230,6220,1229
20240401,095900,343841860,6220,6220,6220,6220,170
20240401,095800,342784460,6220,6220,6230,6200,785
20240401,095700,337912340,6220,6220,6220,6210,1249
20240401,095600,330143720,6220,6210,6220,6210,739
20240401,095500,325553010,6210,6200,6210,6200,1235
20240401,095400,317884160,6210,6190,6210,6190,1626
20240401,095300,307806410,6200,6200,6210,6200,973
20240401,095200,301768380,6200,6200,6200,6200,333
20240401,095100,299703780,6200,6200,6200,6190,305
20240401,095000,297812790,6200,6190,6200,6190,510
20240401,094900,294651070,6200,6200,6200,6200,1413
20240401,094800,285890470,6200,6190,6200,6190,657
20240401,094700,281823170,6190,6170,6190,6170,1976
20240401,094600,269593750,6180,6170,6180,6160,842
20240401,094500,264393400,6160,6160,6160,6160,3
20240401,094400,264374920,6160,6170,6180,6160,194
20240401,094300,263177680,6180,6180,6180,6180,10
20240401,094200,263115880,6180,6180,6180,6180,100
20240401,094100,262497880,6180,6170,6180,6170,472
20240401,094000,259584640,6180,6180,6180,6180,242
20240401,093900,258089080,6180,6170,6190,6170,1175
20240401,093800,250827220,6170,6170,6170,6170,1486
20240401,093700,241658600,6170,6170,6170,6170,1317
20240401,093600,233532710,6160,6160,6160,6130,922
20240401,093500,227855700,6160,6150,6160,6150,104
20240401,093400,227215590,6140,6150,6150,6140,374
20240401,093300,224919120,6160,6160,6160,6160,1
20240401,093200,224912960,6140,6140,6140,6130,50
20240401,093100,224606110,6140,6140,6140,6140,1045
20240401,093000,218189810,6140,6140,6150,6130,1572
20240401,092900,208530490,6140,6140,6150,6140,501
20240401,092800,205454340,6140,6160,6160,6140,413
20240401,092700,202914900,6150,6150,6160,6150,546
20240401,092600,199556320,6150,6140,6150,6140,74
20240401,092500,199101400,6140,6150,6150,6140,1159
20240401,092400,191984880,6160,6160,6160,6160,72
20240401,092300,191541360,6160,6150,6160,6150,1328
20240401,092200,183373660,6130,6140,6140,6130,39
20240401,092100,183134490,6140,6150,6150,6140,1162
20240401,092000,175998190,6150,6160,6160,6150,469
20240401,091900,173112340,6150,6170,6170,6150,1992
20240401,091800,160844240,6170,6140,6170,6140,1697
20240401,091700,150401120,6140,6150,6150,6140,289
20240401,091600,148626630,6140,6120,6140,6120,1413
20240401,091500,139961570,6120,6120,6120,6120,589
20240401,091400,136356890,6130,6140,6140,6130,966
20240401,091300,130428150,6140,6120,6140,6100,4158
20240401,091200,104948840,6120,6110,6120,6100,122
20240401,091100,104203180,6130,6110,6130,6100,408
20240401,091000,101706130,6120,6110,6120,6110,870
20240401,090900,96384050,6110,6100,6110,6100,534
20240401,090800,93121810,6110,6110,6110,6110,681
20240401,090700,88960900,6110,6150,6150,6110,1734
20240401,090600,78323470,6140,6110,6140,6110,766
20240401,090500,73625490,6120,6100,6120,6100,1425
20240401,090400,64922440,6100,6100,6110,6100,1314
20240401,090300,56906690,6080,6070,6080,6070,46
20240401,090200,56627060,6080,6080,6110,6080,1091
20240401,090100,49982140,6080,6070,6080,6060,1316
20240401,090000,41997680,6070,6110,6130,6070,6875