KissMeData/086820/min/candle-20240401.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240401,194100,365884150,17100,17100,17100,17100,675
20240401,194000,365884150,17100,17100,17100,17100,0
20240401,193900,365884150,17100,17100,17100,17100,0
20240401,193800,365884150,17100,17100,17100,17100,0
20240401,193700,365884150,17100,17100,17100,17100,0
20240401,193600,365884150,17100,17100,17100,17100,0
20240401,193500,365884150,17100,17100,17100,17100,0
20240401,193400,365884150,17100,17100,17100,17100,0
20240401,193300,365884150,17100,17100,17100,17100,0
20240401,193200,365884150,17100,17100,17100,17100,0
20240401,193100,365884150,17100,17100,17100,17100,0
20240401,193000,365884150,17100,17100,17100,17100,0
20240401,192900,365884150,17100,17100,17100,17100,0
20240401,192800,365884150,17100,17100,17100,17100,0
20240401,192700,365884150,17100,17100,17100,17100,0
20240401,192600,365884150,17100,17100,17100,17100,0
20240401,192500,365884150,17100,17100,17100,17100,0
20240401,192400,365884150,17100,17100,17100,17100,0
20240401,192300,365884150,17100,17100,17100,17100,0
20240401,192200,365884150,17100,17100,17100,17100,0
20240401,192100,365884150,17100,17100,17100,17100,0
20240401,192000,365884150,17100,17100,17100,17100,0
20240401,191900,365884150,17100,17100,17100,17100,0
20240401,191800,365884150,17100,17100,17100,17100,0
20240401,191700,365884150,17100,17100,17100,17100,0
20240401,191600,365884150,17100,17100,17100,17100,0
20240401,191500,365884150,17100,17100,17100,17100,0
20240401,191400,365884150,17100,17100,17100,17100,0
20240401,191300,365884150,17100,17100,17100,17100,0
20240401,191200,365884150,17100,17100,17100,17100,0
20240401,191100,365884150,17100,17100,17100,17100,675
20240401,191000,365884150,17100,17100,17100,17100,0
20240401,190900,365884150,17100,17100,17100,17100,0
20240401,190800,365884150,17100,17100,17100,17100,0
20240401,190700,365884150,17100,17100,17100,17100,0
20240401,190600,365884150,17100,17100,17100,17100,0
20240401,190500,365884150,17100,17100,17100,17100,0
20240401,190400,365884150,17100,17100,17100,17100,0
20240401,190300,365884150,17100,17100,17100,17100,0
20240401,190200,365884150,17100,17100,17100,17100,0
20240401,190100,365884150,17100,17100,17100,17100,0
20240401,190000,365884150,17100,17100,17100,17100,0
20240401,185900,365884150,17100,17100,17100,17100,0
20240401,185800,365884150,17100,17100,17100,17100,0
20240401,185700,365884150,17100,17100,17100,17100,0
20240401,185600,365884150,17100,17100,17100,17100,0
20240401,185500,365884150,17100,17100,17100,17100,0
20240401,185400,365884150,17100,17100,17100,17100,0
20240401,185300,365884150,17100,17100,17100,17100,0
20240401,185200,365884150,17100,17100,17100,17100,0
20240401,185100,365884150,17100,17100,17100,17100,0
20240401,185000,365884150,17100,17100,17100,17100,0
20240401,184900,365884150,17100,17100,17100,17100,0
20240401,184800,365884150,17100,17100,17100,17100,0
20240401,184700,365884150,17100,17100,17100,17100,0
20240401,184600,365884150,17100,17100,17100,17100,0
20240401,184500,365884150,17100,17100,17100,17100,0
20240401,184400,365884150,17100,17100,17100,17100,0
20240401,184300,365884150,17100,17100,17100,17100,0
20240401,184200,365884150,17100,17100,17100,17100,0
20240401,184100,365884150,17100,17100,17100,17100,675
20240401,184000,365884150,17100,17100,17100,17100,0
20240401,183900,365884150,17100,17100,17100,17100,0
20240401,183800,365884150,17100,17100,17100,17100,0
20240401,183700,365884150,17100,17100,17100,17100,0
20240401,183600,365884150,17100,17100,17100,17100,0
20240401,183500,365884150,17100,17100,17100,17100,0
20240401,183400,365884150,17100,17100,17100,17100,0
20240401,183300,365884150,17100,17100,17100,17100,0
20240401,183200,365884150,17100,17100,17100,17100,0
20240401,183100,365884150,17100,17100,17100,17100,0
20240401,183000,365884150,17100,17100,17100,17100,0
20240401,182900,365884150,17100,17100,17100,17100,0
20240401,182800,365884150,17100,17100,17100,17100,0
20240401,182700,365884150,17100,17100,17100,17100,0
20240401,182600,365884150,17100,17100,17100,17100,0
20240401,182500,365884150,17100,17100,17100,17100,0
20240401,182400,365884150,17100,17100,17100,17100,0
20240401,182300,365884150,17100,17100,17100,17100,0
20240401,182200,365884150,17100,17100,17100,17100,0
20240401,182100,365884150,17100,17100,17100,17100,0
20240401,182000,365884150,17100,17100,17100,17100,0
20240401,181900,365884150,17100,17100,17100,17100,0
20240401,181800,365884150,17100,17100,17100,17100,0
20240401,181700,365884150,17100,17100,17100,17100,0
20240401,181600,365884150,17100,17100,17100,17100,0
20240401,181500,365884150,17100,17100,17100,17100,0
20240401,181400,365884150,17100,17100,17100,17100,0
20240401,181300,365884150,17100,17100,17100,17100,0
20240401,181200,365884150,17100,17100,17100,17100,0
20240401,181100,365884150,17100,17100,17100,17100,675
20240401,181000,365884150,17100,17100,17100,17100,0
20240401,180900,365884150,17100,17100,17100,17100,0
20240401,180800,365884150,17100,17100,17100,17100,0
20240401,180700,365884150,17100,17100,17100,17100,0
20240401,180600,365884150,17100,17100,17100,17100,0
20240401,180500,365884150,17100,17100,17100,17100,0
20240401,180400,365884150,17100,17100,17100,17100,0
20240401,180300,365884150,17100,17100,17100,17100,0
20240401,180200,365884150,17100,17100,17100,17100,0
20240401,180100,365884150,17100,17100,17100,17100,0
20240401,180000,365884150,17100,17100,17100,17100,0
20240401,175900,365884150,17100,17100,17100,17100,0
20240401,175800,365884150,17100,17100,17100,17100,0
20240401,175700,365884150,17100,17100,17100,17100,0
20240401,175600,365884150,17100,17100,17100,17100,0
20240401,175500,365884150,17100,17100,17100,17100,0
20240401,175400,365884150,17100,17100,17100,17100,0
20240401,175300,365884150,17100,17100,17100,17100,0
20240401,175200,365884150,17100,17100,17100,17100,0
20240401,175100,365884150,17100,17100,17100,17100,0
20240401,175000,365884150,17100,17100,17100,17100,0
20240401,174900,365884150,17100,17100,17100,17100,0
20240401,174800,365884150,17100,17100,17100,17100,0
20240401,174700,365884150,17100,17100,17100,17100,0
20240401,174600,365884150,17100,17100,17100,17100,0
20240401,174500,365884150,17100,17100,17100,17100,0
20240401,174400,365884150,17100,17100,17100,17100,0
20240401,174300,365884150,17100,17100,17100,17100,0
20240401,174200,365884150,17100,17100,17100,17100,0
20240401,174100,365884150,17100,17100,17100,17100,675
20240401,174000,365884150,17100,17100,17100,17100,0
20240401,173900,365884150,17100,17100,17100,17100,0
20240401,173800,365884150,17100,17100,17100,17100,0
20240401,173700,365884150,17100,17100,17100,17100,0
20240401,173600,365884150,17100,17100,17100,17100,0
20240401,173500,365884150,17100,17100,17100,17100,0
20240401,173400,365884150,17100,17100,17100,17100,0
20240401,173300,365884150,17100,17100,17100,17100,0
20240401,173200,365884150,17100,17100,17100,17100,0
20240401,173100,365884150,17100,17100,17100,17100,0
20240401,173000,365884150,17100,17100,17100,17100,0
20240401,172900,365884150,17100,17100,17100,17100,0
20240401,172800,365884150,17100,17100,17100,17100,0
20240401,172700,365884150,17100,17100,17100,17100,0
20240401,172600,365884150,17100,17100,17100,17100,0
20240401,172500,365884150,17100,17100,17100,17100,0
20240401,172400,365884150,17100,17100,17100,17100,0
20240401,172300,365884150,17100,17100,17100,17100,0
20240401,172200,365884150,17100,17100,17100,17100,0
20240401,172100,365884150,17100,17100,17100,17100,0
20240401,172000,365884150,17100,17100,17100,17100,0
20240401,171900,365884150,17100,17100,17100,17100,0
20240401,171800,365884150,17100,17100,17100,17100,0
20240401,171700,365884150,17100,17100,17100,17100,0
20240401,171600,365884150,17100,17100,17100,17100,0
20240401,171500,365884150,17100,17100,17100,17100,0
20240401,171400,365884150,17100,17100,17100,17100,0
20240401,171300,365884150,17100,17100,17100,17100,0
20240401,171200,365884150,17100,17100,17100,17100,0
20240401,171100,365884150,17100,17100,17100,17100,675
20240401,171000,365884150,17100,17100,17100,17100,0
20240401,170900,365884150,17100,17100,17100,17100,0
20240401,170800,365884150,17100,17100,17100,17100,0
20240401,170700,365884150,17100,17100,17100,17100,0
20240401,170600,365884150,17100,17100,17100,17100,0
20240401,170500,365884150,17100,17100,17100,17100,0
20240401,170400,365884150,17100,17100,17100,17100,0
20240401,170300,365884150,17100,17100,17100,17100,0
20240401,170200,365884150,17100,17100,17100,17100,0
20240401,170100,365884150,17100,17100,17100,17100,0
20240401,170000,365884150,17100,17100,17100,17100,0
20240401,165900,365884150,17100,17100,17100,17100,0
20240401,165800,365884150,17100,17100,17100,17100,0
20240401,165700,365884150,17100,17100,17100,17100,0
20240401,165600,365884150,17100,17100,17100,17100,0
20240401,165500,365884150,17100,17100,17100,17100,0
20240401,165400,365884150,17100,17100,17100,17100,0
20240401,165300,365884150,17100,17100,17100,17100,0
20240401,165200,365884150,17100,17100,17100,17100,0
20240401,165100,365884150,17100,17100,17100,17100,0
20240401,165000,365884150,17100,17100,17100,17100,0
20240401,164900,365884150,17100,17100,17100,17100,0
20240401,164800,365884150,17100,17100,17100,17100,0
20240401,164700,365884150,17100,17100,17100,17100,0
20240401,164600,365884150,17100,17100,17100,17100,0
20240401,164500,365884150,17100,17100,17100,17100,0
20240401,164400,365884150,17100,17100,17100,17100,0
20240401,164300,365884150,17100,17100,17100,17100,0
20240401,164200,365884150,17100,17100,17100,17100,0
20240401,164100,365884150,17100,17100,17100,17100,675
20240401,164000,365884150,17100,17100,17100,17100,0
20240401,163900,365884150,17100,17100,17100,17100,0
20240401,163800,365884150,17100,17100,17100,17100,0
20240401,163700,365884150,17100,17100,17100,17100,0
20240401,163600,365884150,17100,17100,17100,17100,0
20240401,163500,365884150,17100,17100,17100,17100,0
20240401,163400,365884150,17100,17100,17100,17100,0
20240401,163300,365884150,17100,17100,17100,17100,0
20240401,163200,365884150,17100,17100,17100,17100,0
20240401,163100,365884150,17100,17100,17100,17100,0
20240401,163000,365884150,17100,17100,17100,17100,0
20240401,162900,365884150,17100,17100,17100,17100,0
20240401,162800,365884150,17100,17100,17100,17100,0
20240401,162700,365884150,17100,17100,17100,17100,0
20240401,162600,365884150,17100,17100,17100,17100,0
20240401,162500,365884150,17100,17100,17100,17100,0
20240401,162400,365884150,17100,17100,17100,17100,0
20240401,162300,365884150,17100,17100,17100,17100,0
20240401,162200,365884150,17100,17100,17100,17100,0
20240401,162100,365884150,17100,17100,17100,17100,0
20240401,162000,365884150,17100,17100,17100,17100,0
20240401,161900,365884150,17100,17100,17100,17100,0
20240401,161800,365884150,17100,17100,17100,17100,0
20240401,161700,365884150,17100,17100,17100,17100,0
20240401,161600,365884150,17100,17100,17100,17100,0
20240401,161500,365884150,17100,17100,17100,17100,0
20240401,161400,365884150,17100,17100,17100,17100,0
20240401,161300,365884150,17100,17100,17100,17100,0
20240401,161200,365884150,17100,17100,17100,17100,0
20240401,161100,365884150,17100,17100,17100,17100,675
20240401,161000,365884150,17100,17100,17100,17100,0
20240401,160900,365884150,17100,17100,17100,17100,0
20240401,160800,365884150,17100,17100,17100,17100,0
20240401,160700,365884150,17100,17100,17100,17100,0
20240401,160600,365884150,17100,17100,17100,17100,0
20240401,160500,365884150,17100,17100,17100,17100,0
20240401,160400,365884150,17100,17100,17100,17100,0
20240401,160300,365884150,17100,17100,17100,17100,0
20240401,160200,365884150,17100,17100,17100,17100,0
20240401,160100,365884150,17100,17100,17100,17100,0
20240401,160000,365884150,17100,17100,17100,17100,0
20240401,155900,365884150,17100,17100,17100,17100,0
20240401,155800,365884150,17100,17100,17100,17100,0
20240401,155700,365884150,17100,17100,17100,17100,0
20240401,155600,365884150,17100,17100,17100,17100,0
20240401,155500,365884150,17100,17100,17100,17100,0
20240401,155400,365884150,17100,17100,17100,17100,0
20240401,155300,365884150,17100,17100,17100,17100,0
20240401,155200,365884150,17100,17100,17100,17100,0
20240401,155100,365884150,17100,17100,17100,17100,0
20240401,155000,365884150,17100,17100,17100,17100,0
20240401,154900,365884150,17100,17100,17100,17100,0
20240401,154800,365884150,17100,17100,17100,17100,0
20240401,154700,365884150,17100,17100,17100,17100,0
20240401,154600,365884150,17100,17100,17100,17100,0
20240401,154500,365884150,17100,17100,17100,17100,0
20240401,154400,365884150,17100,17100,17100,17100,0
20240401,154300,365884150,17100,17100,17100,17100,0
20240401,154200,365884150,17100,17100,17100,17100,0
20240401,154100,365884150,17100,17100,17100,17100,675
20240401,154000,365884150,17100,17100,17100,17100,0
20240401,153900,365884150,17100,17100,17100,17100,0
20240401,153800,365884150,17100,17100,17100,17100,0
20240401,153700,365884150,17100,17100,17100,17100,0
20240401,153600,365884150,17100,17100,17100,17100,0
20240401,153500,365884150,17100,17100,17100,17100,0
20240401,153400,365884150,17100,17100,17100,17100,0
20240401,153300,365884150,17100,17100,17100,17100,0
20240401,153200,365884150,17100,17100,17100,17100,0
20240401,153100,365884150,17100,17100,17100,17100,0
20240401,153000,365884150,17100,17100,17100,17100,675
20240401,152900,354341650,17100,17100,17100,17100,0
20240401,152800,354341650,17100,17100,17100,17100,0
20240401,152700,354341650,17100,17100,17100,17100,0
20240401,152600,354341650,17100,17100,17100,17100,0
20240401,152500,354341650,17100,17100,17100,17100,0
20240401,152400,354341650,17100,17100,17100,17100,0
20240401,152300,354341650,17100,17100,17100,17100,0
20240401,152200,354341650,17100,17100,17100,17100,0
20240401,152100,354341650,17100,17100,17100,17100,0
20240401,152000,354341650,17100,17100,17100,17100,0
20240401,151900,354341650,17100,17100,17100,17100,7
20240401,151800,354221950,17100,17100,17110,17100,209
20240401,151700,350647960,17100,17100,17100,17100,0
20240401,151600,350647960,17100,17100,17100,17100,0
20240401,151500,350647960,17100,17100,17100,17100,223
20240401,151400,346834660,17100,17100,17100,17100,0
20240401,151300,346834660,17100,17100,17100,17100,0
20240401,151200,346834660,17100,17100,17100,17100,0
20240401,151100,346834660,17100,17100,17100,17100,0
20240401,151000,346834660,17100,17100,17100,17100,0
20240401,150900,346834660,17100,17100,17100,17100,0
20240401,150800,346834660,17100,17100,17100,17100,0
20240401,150700,346834660,17100,17090,17100,17090,100
20240401,150600,345124770,17090,17090,17090,17090,20
20240401,150500,344782970,17090,17090,17090,17090,0
20240401,150400,344782970,17090,17090,17090,17090,2
20240401,150300,344748790,17100,17100,17100,17100,0
20240401,150200,344748790,17100,17030,17100,17000,220
20240401,150100,341002200,17080,17080,17080,17080,208
20240401,150000,337449560,17080,17080,17080,17080,0
20240401,145900,337449560,17080,17080,17080,17080,0
20240401,145800,337449560,17080,17030,17080,17030,6
20240401,145700,337347140,17030,17030,17030,17030,217
20240401,145600,333651630,17100,17100,17100,17100,0
20240401,145500,333651630,17100,17100,17100,17100,0
20240401,145400,333651630,17100,17100,17100,17100,0
20240401,145300,333651630,17100,17100,17100,17100,50
20240401,145200,332796630,17100,17080,17100,17080,171
20240401,145100,329872910,17080,17080,17080,17040,516
20240401,145000,321076170,17080,17090,17090,17080,187
20240401,144900,317882160,17090,17090,17090,17090,0
20240401,144800,317882160,17090,17090,17090,17090,0
20240401,144700,317882160,17090,17090,17090,17090,72
20240401,144600,316651680,17100,17100,17100,17100,0
20240401,144500,316651680,17100,17100,17100,17100,0
20240401,144400,316651680,17100,17100,17100,17100,100
20240401,144300,314941680,17100,17100,17100,17100,0
20240401,144200,314941680,17100,17100,17100,17100,1
20240401,144100,314924580,17100,17100,17100,17100,0
20240401,144000,314924580,17100,17100,17100,17100,0
20240401,143900,314924580,17100,17100,17100,17100,0
20240401,143800,314924580,17100,17100,17100,17100,20
20240401,143700,314582580,17100,17100,17100,17100,0
20240401,143600,314582580,17100,17100,17100,17100,0
20240401,143500,314582580,17100,17100,17100,17100,6
20240401,143400,314479980,17100,17100,17100,17100,0
20240401,143300,314479980,17100,17100,17100,17100,0
20240401,143200,314479980,17100,17100,17100,17100,0
20240401,143100,314479980,17100,17100,17100,17100,0
20240401,143000,314479980,17100,17150,17160,17100,218
20240401,142900,310740170,17100,17100,17100,17100,0
20240401,142800,310740170,17100,17100,17100,17100,0
20240401,142700,310740170,17100,17100,17100,17100,0
20240401,142600,310740170,17100,17100,17100,17100,14
20240401,142500,310500770,17100,17100,17100,17100,30
20240401,142400,309987770,17100,17100,17100,17100,0
20240401,142300,309987770,17100,17100,17100,17100,0
20240401,142200,309987770,17100,17100,17100,17100,0
20240401,142100,309987770,17100,17100,17100,17100,0
20240401,142000,309987770,17100,17100,17100,17100,10
20240401,141900,309816770,17090,17090,17090,17090,0
20240401,141800,309816770,17090,17090,17090,17090,0
20240401,141700,309816770,17090,17090,17090,17090,50
20240401,141600,308962270,17090,17090,17090,17090,0
20240401,141500,308962270,17090,17090,17090,17090,0
20240401,141400,308962270,17090,17090,17090,17090,0
20240401,141300,308962270,17090,17090,17090,17090,0
20240401,141200,308962270,17090,17090,17090,17090,0
20240401,141100,308962270,17090,17090,17090,17090,0
20240401,141000,308962270,17090,17090,17090,17090,0
20240401,140900,308962270,17090,17090,17090,17090,94
20240401,140800,307355810,17090,17100,17100,17090,6
20240401,140700,307253260,17100,17100,17100,17100,0
20240401,140600,307253260,17100,17100,17100,17100,8
20240401,140500,307116460,17150,17150,17150,17150,2
20240401,140400,307082160,17100,17100,17100,17100,0
20240401,140300,307082160,17100,17110,17110,17100,113
20240401,140200,305149420,17150,17150,17150,17150,0
20240401,140100,305149420,17150,17150,17150,17150,0
20240401,140000,305149420,17150,17150,17150,17150,83
20240401,135900,303725970,17150,17150,17150,17150,0
20240401,135800,303725970,17150,17150,17150,17150,0
20240401,135700,303725970,17150,17150,17150,17150,2
20240401,135600,303691670,17160,17160,17160,17160,0
20240401,135500,303691670,17160,17130,17160,17130,502
20240401,135400,295082380,17150,17150,17150,17150,0
20240401,135300,295082380,17150,17150,17150,17150,0
20240401,135200,295082380,17150,17150,17150,17150,3
20240401,135100,295030930,17160,17160,17160,17160,0
20240401,135000,295030930,17160,17160,17160,17160,0
20240401,134900,295030930,17160,17160,17160,17160,0
20240401,134800,295030930,17160,17120,17160,17120,129
20240401,134700,292818970,17120,17110,17120,17110,2
20240401,134600,292784740,17130,17130,17130,17130,0
20240401,134500,292784740,17130,17130,17130,17130,0
20240401,134400,292784740,17130,17130,17130,17130,0
20240401,134300,292784740,17130,17130,17130,17130,0
20240401,134200,292784740,17130,17130,17130,17130,0
20240401,134100,292784740,17130,17040,17130,17040,83
20240401,134000,291370240,17130,17130,17130,17130,0
20240401,133900,291370240,17130,17050,17130,17050,170
20240401,133800,288470140,17130,17130,17130,17130,0
20240401,133700,288470140,17130,17050,17130,17050,12
20240401,133600,288265380,17130,17130,17130,17130,3
20240401,133500,288213990,17140,17140,17140,17140,0
20240401,133400,288213990,17140,17140,17140,17140,0
20240401,133300,288213990,17140,17060,17140,17050,18
20240401,133200,287906760,17140,17130,17140,17130,3
20240401,133100,287855350,17120,17120,17120,17120,0
20240401,133000,287855350,17120,17080,17120,17070,55
20240401,132900,286916210,17160,17160,17160,17160,0
20240401,132800,286916210,17160,17160,17160,17160,0
20240401,132700,286916210,17160,17160,17160,17160,0
20240401,132600,286916210,17160,17160,17160,17160,0
20240401,132500,286916210,17160,17160,17160,17160,0
20240401,132400,286916210,17160,17160,17160,17160,0
20240401,132300,286916210,17160,17150,17160,17150,82
20240401,132200,285509220,17090,17090,17090,17090,20
20240401,132100,285167420,17160,17160,17160,17160,0
20240401,132000,285167420,17160,17160,17160,17160,0
20240401,131900,285167420,17160,17160,17160,17160,0
20240401,131800,285167420,17160,17170,17170,17160,4
20240401,131700,285098760,17090,17090,17090,17090,1
20240401,131600,285081670,17160,17160,17160,17160,0
20240401,131500,285081670,17160,17160,17160,17160,2
20240401,131400,285047350,17090,17090,17090,17090,0
20240401,131300,285047350,17090,17090,17090,17090,0
20240401,131200,285047350,17090,17090,17090,17090,0
20240401,131100,285047350,17090,17090,17090,17090,0
20240401,131000,285047350,17090,17090,17090,17090,0
20240401,130900,285047350,17090,17090,17090,17090,0
20240401,130800,285047350,17090,17090,17090,17090,0
20240401,130700,285047350,17090,17090,17090,17090,0
20240401,130600,285047350,17090,17090,17090,17090,0
20240401,130500,285047350,17090,17090,17090,17090,0
20240401,130400,285047350,17090,17090,17090,17090,100
20240401,130300,283338350,17090,17100,17100,17090,32
20240401,130200,282791290,17190,17190,17190,17190,0
20240401,130100,282791290,17190,17190,17190,17190,0
20240401,130000,282791290,17190,17190,17190,17190,0
20240401,125900,282791290,17190,17190,17190,17190,0
20240401,125800,282791290,17190,17190,17190,17190,0
20240401,125700,282791290,17190,17190,17190,17190,0
20240401,125600,282791290,17190,17190,17190,17190,0
20240401,125500,282791290,17190,17190,17190,17190,0
20240401,125400,282791290,17190,17190,17190,17190,0
20240401,125300,282791290,17190,17180,17190,17180,50
20240401,125200,281931820,17210,17060,17210,17060,3
20240401,125100,281880340,17240,17240,17240,17240,0
20240401,125000,281880340,17240,17190,17240,17190,50
20240401,124900,281019410,17190,17190,17190,17190,0
20240401,124800,281019410,17190,17190,17190,17190,1
20240401,124700,281002220,17190,17190,17190,17190,0
20240401,124600,281002220,17190,17190,17190,17190,0
20240401,124500,281002220,17190,17190,17190,17190,0
20240401,124400,281002220,17190,17190,17200,17190,172
20240401,124300,278043850,17190,17190,17190,17190,0
20240401,124200,278043850,17190,17020,17190,17020,57
20240401,124100,277073370,17190,17050,17190,17030,138
20240401,124000,274721510,17050,17070,17070,17050,402
20240401,123900,267864330,17080,17190,17190,17080,227
20240401,123800,263976170,17190,17190,17190,17190,2
20240401,123700,263941790,17080,17080,17080,17080,144
20240401,123600,261482270,17190,17140,17190,17080,48
20240401,123500,260661980,17150,17150,17150,17150,1
20240401,123400,260644830,17190,17190,17190,17190,0
20240401,123300,260644830,17190,17190,17190,17190,0
20240401,123200,260644830,17190,17180,17190,17180,3
20240401,123100,260593270,17190,17180,17190,17180,3
20240401,123000,260541710,17180,17180,17180,17180,0
20240401,122900,260541710,17180,17180,17180,17180,0
20240401,122800,260541710,17180,17180,17180,17180,200
20240401,122700,257105710,17180,17180,17180,17180,0
20240401,122600,257105710,17180,17180,17180,17180,0
20240401,122500,257105710,17180,17180,17180,17180,2
20240401,122400,257071350,17080,17080,17080,17080,0
20240401,122300,257071350,17080,17140,17140,17080,700
20240401,122200,245107160,17140,17150,17150,17140,12
20240401,122100,244901420,17190,17190,17190,17190,0
20240401,122000,244901420,17190,17190,17190,17190,0
20240401,121900,244901420,17190,17190,17190,17190,0
20240401,121800,244901420,17190,17190,17190,17190,0
20240401,121700,244901420,17190,17190,17190,17190,0
20240401,121600,244901420,17190,17190,17190,17190,0
20240401,121500,244901420,17190,17190,17190,17190,0
20240401,121400,244901420,17190,17190,17190,17190,0
20240401,121300,244901420,17190,17190,17190,17190,0
20240401,121200,244901420,17190,17190,17190,17190,0
20240401,121100,244901420,17190,17190,17190,17190,0
20240401,121000,244901420,17190,17190,17190,17190,0
20240401,120900,244901420,17190,17190,17190,17190,3
20240401,120800,244849850,17130,17130,17130,17130,20
20240401,120700,244507250,17190,17190,17190,17190,0
20240401,120600,244507250,17190,17190,17190,17190,0
20240401,120500,244507250,17190,17190,17190,17190,0
20240401,120400,244507250,17190,17190,17190,17190,0
20240401,120300,244507250,17190,17190,17190,17190,0
20240401,120200,244507250,17190,17190,17190,17190,0
20240401,120100,244507250,17190,17190,17190,17190,0
20240401,120000,244507250,17190,17160,17190,17160,27
20240401,115900,244043840,17190,17190,17190,17190,0
20240401,115800,244043840,17190,17190,17190,17190,0
20240401,115700,244043840,17190,17190,17190,17190,0
20240401,115600,244043840,17190,17190,17190,17190,0
20240401,115500,244043840,17190,17190,17190,17190,0
20240401,115400,244043840,17190,17190,17190,17190,0
20240401,115300,244043840,17190,17190,17190,17190,0
20240401,115200,244043840,17190,17190,17190,17190,0
20240401,115100,244043840,17190,17190,17190,17190,0
20240401,115000,244043840,17190,17190,17190,17190,0
20240401,114900,244043840,17190,17190,17190,17190,0
20240401,114800,244043840,17190,17190,17190,17190,0
20240401,114700,244043840,17190,17190,17190,17190,0
20240401,114600,244043840,17190,17190,17190,17190,0
20240401,114500,244043840,17190,17190,17190,17190,0
20240401,114400,244043840,17190,17190,17190,17190,0
20240401,114300,244043840,17190,17190,17190,17190,0
20240401,114200,244043840,17190,17190,17190,17190,0
20240401,114100,244043840,17190,17190,17190,17190,0
20240401,114000,244043840,17190,17190,17190,17190,0
20240401,113900,244043840,17190,17180,17200,17180,23
20240401,113800,243648460,17200,17200,17200,17200,0
20240401,113700,243648460,17200,17200,17200,17200,0
20240401,113600,243648460,17200,17200,17200,17200,0
20240401,113500,243648460,17200,17200,17200,17200,0
20240401,113400,243648460,17200,17200,17200,17200,0
20240401,113300,243648460,17200,17200,17200,17200,0
20240401,113200,243648460,17200,17200,17200,17200,0
20240401,113100,243648460,17200,17200,17200,17200,0
20240401,113000,243648460,17200,17200,17200,17200,0
20240401,112900,243648460,17200,17200,17200,17200,0
20240401,112800,243648460,17200,17200,17200,17200,0
20240401,112700,243648460,17200,17200,17200,17200,0
20240401,112600,243648460,17200,17200,17200,17200,0
20240401,112500,243648460,17200,17200,17200,17200,0
20240401,112400,243648460,17200,17200,17200,17200,0
20240401,112300,243648460,17200,17200,17200,17200,0
20240401,112200,243648460,17200,17200,17200,17200,0
20240401,112100,243648460,17200,17200,17200,17200,2
20240401,112000,243614060,17190,17190,17190,17190,0
20240401,111900,243614060,17190,17190,17190,17190,0
20240401,111800,243614060,17190,17160,17190,17100,1083
20240401,111700,225066130,17190,17190,17190,17190,0
20240401,111600,225066130,17190,17190,17190,17190,0
20240401,111500,225066130,17190,17190,17190,17190,0
20240401,111400,225066130,17190,17190,17190,17190,0
20240401,111300,225066130,17190,17190,17190,17190,3
20240401,111200,225014560,17200,17200,17200,17200,0
20240401,111100,225014560,17200,17200,17200,17200,0
20240401,111000,225014560,17200,17200,17200,17200,0
20240401,110900,225014560,17200,17200,17200,17200,0
20240401,110800,225014560,17200,17200,17200,17200,0
20240401,110700,225014560,17200,17200,17200,17200,3
20240401,110600,224962960,17190,17190,17190,17190,0
20240401,110500,224962960,17190,17190,17190,17190,0
20240401,110400,224962960,17190,17190,17190,17190,0
20240401,110300,224962960,17190,17190,17190,17190,0
20240401,110200,224962960,17190,17190,17190,17190,0
20240401,110100,224962960,17190,17190,17190,17190,0
20240401,110000,224962960,17190,17190,17190,17190,0
20240401,105900,224962960,17190,17190,17190,17190,0
20240401,105800,224962960,17190,17190,17190,17190,0
20240401,105700,224962960,17190,17190,17190,17190,0
20240401,105600,224962960,17190,17190,17190,17190,0
20240401,105500,224962960,17190,17190,17190,17190,0
20240401,105400,224962960,17190,17190,17190,17190,0
20240401,105300,224962960,17190,17190,17190,17190,0
20240401,105200,224962960,17190,17190,17190,17190,0
20240401,105100,224962960,17190,17190,17190,17190,97
20240401,105000,223295530,17190,17190,17190,17190,0
20240401,104900,223295530,17190,17190,17190,17190,0
20240401,104800,223295530,17190,17190,17190,17190,3
20240401,104700,223243960,17200,17200,17200,17200,0
20240401,104600,223243960,17200,17200,17200,17200,6
20240401,104500,223140760,17200,17220,17220,17200,419
20240401,104400,215931910,17230,17250,17250,17230,286
20240401,104300,211002120,17250,17250,17250,17250,0
20240401,104200,211002120,17250,17250,17250,17250,0
20240401,104100,211002120,17250,17250,17250,17250,0
20240401,104000,211002120,17250,17250,17250,17250,0
20240401,103900,211002120,17250,17250,17250,17250,0
20240401,103800,211002120,17250,17250,17250,17250,2
20240401,103700,210967620,17250,17250,17250,17250,0
20240401,103600,210967620,17250,17250,17250,17250,2
20240401,103500,210933120,17240,17250,17250,17240,122
20240401,103400,208828740,17250,17250,17250,17250,0
20240401,103300,208828740,17250,17250,17250,17250,0
20240401,103200,208828740,17250,17250,17250,17250,0
20240401,103100,208828740,17250,17250,17250,17250,0
20240401,103000,208828740,17250,17250,17250,17250,21
20240401,102900,208466490,17250,17250,17250,17250,0
20240401,102800,208466490,17250,17250,17250,17250,0
20240401,102700,208466490,17250,17250,17250,17250,0
20240401,102600,208466490,17250,17280,17280,17250,22
20240401,102500,208086920,17280,17280,17280,17280,2
20240401,102400,208052360,17280,17280,17280,17280,10
20240401,102300,207879560,17240,17240,17240,17240,0
20240401,102200,207879560,17240,17280,17280,17240,5
20240401,102100,207793200,17300,17300,17300,17300,0
20240401,102000,207793200,17300,17300,17300,17300,0
20240401,101900,207793200,17300,17300,17300,17300,0
20240401,101800,207793200,17300,17300,17300,17300,0
20240401,101700,207793200,17300,17300,17300,17300,0
20240401,101600,207793200,17300,17300,17300,17300,111
20240401,101500,205872900,17300,17290,17300,17290,59
20240401,101400,204852670,17290,17290,17290,17290,0
20240401,101300,204852670,17290,17290,17290,17290,0
20240401,101200,204852670,17290,17290,17290,17290,0
20240401,101100,204852670,17290,17290,17290,17290,1
20240401,101000,204835380,17290,17290,17290,17290,50
20240401,100900,203970880,17300,17300,17300,17300,0
20240401,100800,203970880,17300,17300,17300,17300,0
20240401,100700,203970880,17300,17230,17300,17230,227
20240401,100600,200049280,17230,17200,17230,17200,98
20240401,100500,198363540,17200,17200,17200,17200,2
20240401,100400,198329140,17200,17200,17200,17200,3
20240401,100300,198277540,17190,17190,17190,17190,0
20240401,100200,198277540,17190,17190,17190,17190,2
20240401,100100,198243160,17200,17200,17200,17200,0
20240401,100000,198243160,17200,17200,17200,17200,3
20240401,095900,198191560,17280,17280,17280,17280,0
20240401,095800,198191560,17280,17280,17280,17280,0
20240401,095700,198191560,17280,17280,17280,17280,0
20240401,095600,198191560,17280,17280,17280,17280,0
20240401,095500,198191560,17280,17280,17280,17280,0
20240401,095400,198191560,17280,17280,17280,17280,3
20240401,095300,198139720,17300,17160,17300,17040,873
20240401,095200,183250410,17340,17340,17340,17340,0
20240401,095100,183250410,17340,17340,17340,17340,0
20240401,095000,183250410,17340,17340,17340,17340,1
20240401,094900,183233070,17300,17370,17390,17300,26
20240401,094800,182782130,17360,17300,17360,17300,17
20240401,094700,182487920,17300,17180,17300,17180,570
20240401,094600,172688680,17180,17150,17180,17150,4
20240401,094500,172620020,17140,17140,17140,17140,179
20240401,094400,169551960,17130,17130,17130,17130,0
20240401,094300,169551960,17130,17100,17130,17100,585
20240401,094200,159548430,17100,17100,17100,17100,416
20240401,094100,152434830,17100,17100,17100,17100,2000
20240401,094000,118234830,17100,17100,17100,17100,193
20240401,093900,114934530,17100,17100,17100,17100,11
20240401,093800,114746430,17100,17100,17100,17100,296
20240401,093700,109684830,17120,17060,17120,17060,2093
20240401,093600,73938980,17060,17060,17060,17060,1
20240401,093500,73921920,17050,16950,17050,16950,170
20240401,093400,71024710,16950,16950,16950,16950,160
20240401,093300,68312710,16950,16950,16950,16950,0
20240401,093200,68312710,16950,16950,16950,16950,0
20240401,093100,68312710,16950,16950,16950,16950,0
20240401,093000,68312710,16950,16950,16950,16950,0
20240401,092900,68312710,16950,16960,16960,16950,550
20240401,092800,58988820,17050,17050,17050,17050,0
20240401,092700,58988820,17050,17040,17050,17040,103
20240401,092600,57232730,17050,17050,17050,17050,3
20240401,092500,57181580,16910,16910,16910,16910,1
20240401,092400,57164670,17060,16910,17060,16910,7
20240401,092300,57046000,16900,16920,16920,16900,995
20240401,092200,40218170,16910,17070,17070,16910,661
20240401,092100,29012180,17070,17070,17070,17070,10
20240401,092000,28841480,17070,17080,17080,17070,2
20240401,091900,28807330,17080,17080,17080,17080,498
20240401,091800,20301490,17190,17190,17190,17190,0
20240401,091700,20301490,17190,17190,17190,17190,0
20240401,091600,20301490,17190,17190,17190,17190,0
20240401,091500,20301490,17190,17190,17190,17190,1
20240401,091400,20284300,17200,17200,17200,17200,0
20240401,091300,20284300,17200,17190,17200,17190,10
20240401,091200,20112310,17050,17200,17200,17000,236
20240401,091100,16088130,17220,17220,17220,17220,0
20240401,091000,16088130,17220,17060,17220,17060,72
20240401,090900,14859490,17220,17220,17220,17220,1
20240401,090800,14842270,17230,17230,17230,17230,0
20240401,090700,14842270,17230,17230,17230,17230,3
20240401,090600,14790580,17050,17130,17130,17050,610
20240401,090500,4359080,17230,17230,17230,17230,3
20240401,090400,4307390,17230,17230,17230,17230,0
20240401,090300,4307390,17230,17230,17230,17230,0
20240401,090200,4307390,17230,17230,17230,17230,118
20240401,090100,2274250,17230,17120,17230,17120,2
20240401,090000,2239900,17230,17230,17230,17230,130