KissMeData/201490/min/candle-20240401.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240401,201200,446337585,2815,2815,2815,2815,4684
20240401,201100,446337585,2815,2815,2815,2815,0
20240401,201000,446337585,2815,2815,2815,2815,0
20240401,200900,446337585,2815,2815,2815,2815,0
20240401,200800,446337585,2815,2815,2815,2815,0
20240401,200700,446337585,2815,2815,2815,2815,0
20240401,200600,446337585,2815,2815,2815,2815,0
20240401,200500,446337585,2815,2815,2815,2815,0
20240401,200400,446337585,2815,2815,2815,2815,0
20240401,200300,446337585,2815,2815,2815,2815,0
20240401,200200,446337585,2815,2815,2815,2815,0
20240401,200100,446337585,2815,2815,2815,2815,0
20240401,200000,446337585,2815,2815,2815,2815,0
20240401,195900,446337585,2815,2815,2815,2815,0
20240401,195800,446337585,2815,2815,2815,2815,0
20240401,195700,446337585,2815,2815,2815,2815,0
20240401,195600,446337585,2815,2815,2815,2815,0
20240401,195500,446337585,2815,2815,2815,2815,0
20240401,195400,446337585,2815,2815,2815,2815,0
20240401,195300,446337585,2815,2815,2815,2815,0
20240401,195200,446337585,2815,2815,2815,2815,0
20240401,195100,446337585,2815,2815,2815,2815,0
20240401,195000,446337585,2815,2815,2815,2815,0
20240401,194900,446337585,2815,2815,2815,2815,0
20240401,194800,446337585,2815,2815,2815,2815,0
20240401,194700,446337585,2815,2815,2815,2815,0
20240401,194600,446337585,2815,2815,2815,2815,0
20240401,194500,446337585,2815,2815,2815,2815,0
20240401,194400,446337585,2815,2815,2815,2815,0
20240401,194300,446337585,2815,2815,2815,2815,0
20240401,194200,446337585,2815,2815,2815,2815,4684
20240401,194100,446337585,2815,2815,2815,2815,0
20240401,194000,446337585,2815,2815,2815,2815,0
20240401,193900,446337585,2815,2815,2815,2815,0
20240401,193800,446337585,2815,2815,2815,2815,0
20240401,193700,446337585,2815,2815,2815,2815,0
20240401,193600,446337585,2815,2815,2815,2815,0
20240401,193500,446337585,2815,2815,2815,2815,0
20240401,193400,446337585,2815,2815,2815,2815,0
20240401,193300,446337585,2815,2815,2815,2815,0
20240401,193200,446337585,2815,2815,2815,2815,0
20240401,193100,446337585,2815,2815,2815,2815,0
20240401,193000,446337585,2815,2815,2815,2815,0
20240401,192900,446337585,2815,2815,2815,2815,0
20240401,192800,446337585,2815,2815,2815,2815,0
20240401,192700,446337585,2815,2815,2815,2815,0
20240401,192600,446337585,2815,2815,2815,2815,0
20240401,192500,446337585,2815,2815,2815,2815,0
20240401,192400,446337585,2815,2815,2815,2815,0
20240401,192300,446337585,2815,2815,2815,2815,0
20240401,192200,446337585,2815,2815,2815,2815,0
20240401,192100,446337585,2815,2815,2815,2815,0
20240401,192000,446337585,2815,2815,2815,2815,0
20240401,191900,446337585,2815,2815,2815,2815,0
20240401,191800,446337585,2815,2815,2815,2815,0
20240401,191700,446337585,2815,2815,2815,2815,0
20240401,191600,446337585,2815,2815,2815,2815,0
20240401,191500,446337585,2815,2815,2815,2815,0
20240401,191400,446337585,2815,2815,2815,2815,0
20240401,191300,446337585,2815,2815,2815,2815,0
20240401,191200,446337585,2815,2815,2815,2815,4684
20240401,191100,446337585,2815,2815,2815,2815,0
20240401,191000,446337585,2815,2815,2815,2815,0
20240401,190900,446337585,2815,2815,2815,2815,0
20240401,190800,446337585,2815,2815,2815,2815,0
20240401,190700,446337585,2815,2815,2815,2815,0
20240401,190600,446337585,2815,2815,2815,2815,0
20240401,190500,446337585,2815,2815,2815,2815,0
20240401,190400,446337585,2815,2815,2815,2815,0
20240401,190300,446337585,2815,2815,2815,2815,0
20240401,190200,446337585,2815,2815,2815,2815,0
20240401,190100,446337585,2815,2815,2815,2815,0
20240401,190000,446337585,2815,2815,2815,2815,0
20240401,185900,446337585,2815,2815,2815,2815,0
20240401,185800,446337585,2815,2815,2815,2815,0
20240401,185700,446337585,2815,2815,2815,2815,0
20240401,185600,446337585,2815,2815,2815,2815,0
20240401,185500,446337585,2815,2815,2815,2815,0
20240401,185400,446337585,2815,2815,2815,2815,0
20240401,185300,446337585,2815,2815,2815,2815,0
20240401,185200,446337585,2815,2815,2815,2815,0
20240401,185100,446337585,2815,2815,2815,2815,0
20240401,185000,446337585,2815,2815,2815,2815,0
20240401,184900,446337585,2815,2815,2815,2815,0
20240401,184800,446337585,2815,2815,2815,2815,0
20240401,184700,446337585,2815,2815,2815,2815,0
20240401,184600,446337585,2815,2815,2815,2815,0
20240401,184500,446337585,2815,2815,2815,2815,0
20240401,184400,446337585,2815,2815,2815,2815,0
20240401,184300,446337585,2815,2815,2815,2815,0
20240401,184200,446337585,2815,2815,2815,2815,4684
20240401,184100,446337585,2815,2815,2815,2815,0
20240401,184000,446337585,2815,2815,2815,2815,0
20240401,183900,446337585,2815,2815,2815,2815,0
20240401,183800,446337585,2815,2815,2815,2815,0
20240401,183700,446337585,2815,2815,2815,2815,0
20240401,183600,446337585,2815,2815,2815,2815,0
20240401,183500,446337585,2815,2815,2815,2815,0
20240401,183400,446337585,2815,2815,2815,2815,0
20240401,183300,446337585,2815,2815,2815,2815,0
20240401,183200,446337585,2815,2815,2815,2815,0
20240401,183100,446337585,2815,2815,2815,2815,0
20240401,183000,446337585,2815,2815,2815,2815,0
20240401,182900,446337585,2815,2815,2815,2815,0
20240401,182800,446337585,2815,2815,2815,2815,0
20240401,182700,446337585,2815,2815,2815,2815,0
20240401,182600,446337585,2815,2815,2815,2815,0
20240401,182500,446337585,2815,2815,2815,2815,0
20240401,182400,446337585,2815,2815,2815,2815,0
20240401,182300,446337585,2815,2815,2815,2815,0
20240401,182200,446337585,2815,2815,2815,2815,0
20240401,182100,446337585,2815,2815,2815,2815,0
20240401,182000,446337585,2815,2815,2815,2815,0
20240401,181900,446337585,2815,2815,2815,2815,0
20240401,181800,446337585,2815,2815,2815,2815,0
20240401,181700,446337585,2815,2815,2815,2815,0
20240401,181600,446337585,2815,2815,2815,2815,0
20240401,181500,446337585,2815,2815,2815,2815,0
20240401,181400,446337585,2815,2815,2815,2815,0
20240401,181300,446337585,2815,2815,2815,2815,0
20240401,181200,446337585,2815,2815,2815,2815,4684
20240401,181100,446337585,2815,2815,2815,2815,0
20240401,181000,446337585,2815,2815,2815,2815,0
20240401,180900,446337585,2815,2815,2815,2815,0
20240401,180800,446337585,2815,2815,2815,2815,0
20240401,180700,446337585,2815,2815,2815,2815,0
20240401,180600,446337585,2815,2815,2815,2815,0
20240401,180500,446337585,2815,2815,2815,2815,0
20240401,180400,446337585,2815,2815,2815,2815,0
20240401,180300,446337585,2815,2815,2815,2815,0
20240401,180200,446337585,2815,2815,2815,2815,0
20240401,180100,446337585,2815,2815,2815,2815,0
20240401,180000,446337585,2815,2815,2815,2815,0
20240401,175900,446337585,2815,2815,2815,2815,0
20240401,175800,446337585,2815,2815,2815,2815,0
20240401,175700,446337585,2815,2815,2815,2815,0
20240401,175600,446337585,2815,2815,2815,2815,0
20240401,175500,446337585,2815,2815,2815,2815,0
20240401,175400,446337585,2815,2815,2815,2815,0
20240401,175300,446337585,2815,2815,2815,2815,0
20240401,175200,446337585,2815,2815,2815,2815,0
20240401,175100,446337585,2815,2815,2815,2815,0
20240401,175000,446337585,2815,2815,2815,2815,0
20240401,174900,446337585,2815,2815,2815,2815,0
20240401,174800,446337585,2815,2815,2815,2815,0
20240401,174700,446337585,2815,2815,2815,2815,0
20240401,174600,446337585,2815,2815,2815,2815,0
20240401,174500,446337585,2815,2815,2815,2815,0
20240401,174400,446337585,2815,2815,2815,2815,0
20240401,174300,446337585,2815,2815,2815,2815,0
20240401,174200,446337585,2815,2815,2815,2815,4684
20240401,174100,446337585,2815,2815,2815,2815,0
20240401,174000,446337585,2815,2815,2815,2815,0
20240401,173900,446337585,2815,2815,2815,2815,0
20240401,173800,446337585,2815,2815,2815,2815,0
20240401,173700,446337585,2815,2815,2815,2815,0
20240401,173600,446337585,2815,2815,2815,2815,0
20240401,173500,446337585,2815,2815,2815,2815,0
20240401,173400,446337585,2815,2815,2815,2815,0
20240401,173300,446337585,2815,2815,2815,2815,0
20240401,173200,446337585,2815,2815,2815,2815,0
20240401,173100,446337585,2815,2815,2815,2815,0
20240401,173000,446337585,2815,2815,2815,2815,0
20240401,172900,446337585,2815,2815,2815,2815,0
20240401,172800,446337585,2815,2815,2815,2815,0
20240401,172700,446337585,2815,2815,2815,2815,0
20240401,172600,446337585,2815,2815,2815,2815,0
20240401,172500,446337585,2815,2815,2815,2815,0
20240401,172400,446337585,2815,2815,2815,2815,0
20240401,172300,446337585,2815,2815,2815,2815,0
20240401,172200,446337585,2815,2815,2815,2815,0
20240401,172100,446337585,2815,2815,2815,2815,0
20240401,172000,446337585,2815,2815,2815,2815,0
20240401,171900,446337585,2815,2815,2815,2815,0
20240401,171800,446337585,2815,2815,2815,2815,0
20240401,171700,446337585,2815,2815,2815,2815,0
20240401,171600,446337585,2815,2815,2815,2815,0
20240401,171500,446337585,2815,2815,2815,2815,0
20240401,171400,446337585,2815,2815,2815,2815,0
20240401,171300,446337585,2815,2815,2815,2815,0
20240401,171200,446337585,2815,2815,2815,2815,4684
20240401,171100,446337585,2815,2815,2815,2815,0
20240401,171000,446337585,2815,2815,2815,2815,0
20240401,170900,446337585,2815,2815,2815,2815,0
20240401,170800,446337585,2815,2815,2815,2815,0
20240401,170700,446337585,2815,2815,2815,2815,0
20240401,170600,446337585,2815,2815,2815,2815,0
20240401,170500,446337585,2815,2815,2815,2815,0
20240401,170400,446337585,2815,2815,2815,2815,0
20240401,170300,446337585,2815,2815,2815,2815,0
20240401,170200,446337585,2815,2815,2815,2815,0
20240401,170100,446337585,2815,2815,2815,2815,0
20240401,170000,446337585,2815,2815,2815,2815,0
20240401,165900,446337585,2815,2815,2815,2815,0
20240401,165800,446337585,2815,2815,2815,2815,0
20240401,165700,446337585,2815,2815,2815,2815,0
20240401,165600,446337585,2815,2815,2815,2815,0
20240401,165500,446337585,2815,2815,2815,2815,0
20240401,165400,446337585,2815,2815,2815,2815,0
20240401,165300,446337585,2815,2815,2815,2815,0
20240401,165200,446337585,2815,2815,2815,2815,0
20240401,165100,446337585,2815,2815,2815,2815,0
20240401,165000,446337585,2815,2815,2815,2815,0
20240401,164900,446337585,2815,2815,2815,2815,0
20240401,164800,446337585,2815,2815,2815,2815,0
20240401,164700,446337585,2815,2815,2815,2815,0
20240401,164600,446337585,2815,2815,2815,2815,0
20240401,164500,446337585,2815,2815,2815,2815,0
20240401,164400,446337585,2815,2815,2815,2815,0
20240401,164300,446337585,2815,2815,2815,2815,0
20240401,164200,446337585,2815,2815,2815,2815,4684
20240401,164100,446337585,2815,2815,2815,2815,0
20240401,164000,446337585,2815,2815,2815,2815,0
20240401,163900,446337585,2815,2815,2815,2815,0
20240401,163800,446337585,2815,2815,2815,2815,0
20240401,163700,446337585,2815,2815,2815,2815,0
20240401,163600,446337585,2815,2815,2815,2815,0
20240401,163500,446337585,2815,2815,2815,2815,0
20240401,163400,446337585,2815,2815,2815,2815,0
20240401,163300,446337585,2815,2815,2815,2815,0
20240401,163200,446337585,2815,2815,2815,2815,0
20240401,163100,446337585,2815,2815,2815,2815,0
20240401,163000,446337585,2815,2815,2815,2815,0
20240401,162900,446337585,2815,2815,2815,2815,0
20240401,162800,446337585,2815,2815,2815,2815,0
20240401,162700,446337585,2815,2815,2815,2815,0
20240401,162600,446337585,2815,2815,2815,2815,0
20240401,162500,446337585,2815,2815,2815,2815,0
20240401,162400,446337585,2815,2815,2815,2815,0
20240401,162300,446337585,2815,2815,2815,2815,0
20240401,162200,446337585,2815,2815,2815,2815,0
20240401,162100,446337585,2815,2815,2815,2815,0
20240401,162000,446337585,2815,2815,2815,2815,0
20240401,161900,446337585,2815,2815,2815,2815,0
20240401,161800,446337585,2815,2815,2815,2815,0
20240401,161700,446337585,2815,2815,2815,2815,0
20240401,161600,446337585,2815,2815,2815,2815,0
20240401,161500,446337585,2815,2815,2815,2815,0
20240401,161400,446337585,2815,2815,2815,2815,0
20240401,161300,446337585,2815,2815,2815,2815,0
20240401,161200,446337585,2815,2815,2815,2815,4684
20240401,161100,446337585,2815,2815,2815,2815,0
20240401,161000,446337585,2815,2815,2815,2815,0
20240401,160900,446337585,2815,2815,2815,2815,0
20240401,160800,446337585,2815,2815,2815,2815,0
20240401,160700,446337585,2815,2815,2815,2815,0
20240401,160600,446337585,2815,2815,2815,2815,0
20240401,160500,446337585,2815,2815,2815,2815,0
20240401,160400,446337585,2815,2815,2815,2815,0
20240401,160300,446337585,2815,2815,2815,2815,0
20240401,160200,446337585,2815,2815,2815,2815,0
20240401,160100,446337585,2815,2815,2815,2815,0
20240401,160000,446337585,2815,2815,2815,2815,0
20240401,155900,446337585,2815,2815,2815,2815,0
20240401,155800,446337585,2815,2815,2815,2815,0
20240401,155700,446337585,2815,2815,2815,2815,0
20240401,155600,446337585,2815,2815,2815,2815,0
20240401,155500,446337585,2815,2815,2815,2815,0
20240401,155400,446337585,2815,2815,2815,2815,0
20240401,155300,446337585,2815,2815,2815,2815,0
20240401,155200,446337585,2815,2815,2815,2815,0
20240401,155100,446337585,2815,2815,2815,2815,0
20240401,155000,446337585,2815,2815,2815,2815,0
20240401,154900,446337585,2815,2815,2815,2815,0
20240401,154800,446337585,2815,2815,2815,2815,0
20240401,154700,446337585,2815,2815,2815,2815,0
20240401,154600,446337585,2815,2815,2815,2815,0
20240401,154500,446337585,2815,2815,2815,2815,0
20240401,154400,446337585,2815,2815,2815,2815,0
20240401,154300,446337585,2815,2815,2815,2815,0
20240401,154200,446337585,2815,2815,2815,2815,4684
20240401,154100,446337585,2815,2815,2815,2815,0
20240401,154000,446337585,2815,2815,2815,2815,0
20240401,153900,446337585,2815,2815,2815,2815,0
20240401,153800,446337585,2815,2815,2815,2815,0
20240401,153700,446337585,2815,2815,2815,2815,0
20240401,153600,446337585,2815,2815,2815,2815,0
20240401,153500,446337585,2815,2815,2815,2815,0
20240401,153400,446337585,2815,2815,2815,2815,0
20240401,153300,446337585,2815,2815,2815,2815,0
20240401,153200,446337585,2815,2815,2815,2815,0
20240401,153100,446337585,2815,2815,2815,2815,0
20240401,153000,446337585,2815,2815,2815,2815,4684
20240401,152900,433152125,2815,2815,2815,2815,0
20240401,152800,433152125,2815,2815,2815,2815,0
20240401,152700,433152125,2815,2815,2815,2815,0
20240401,152600,433152125,2815,2815,2815,2815,0
20240401,152500,433152125,2815,2815,2815,2815,0
20240401,152400,433152125,2815,2815,2815,2815,0
20240401,152300,433152125,2815,2815,2815,2815,0
20240401,152200,433152125,2815,2815,2815,2815,0
20240401,152100,433152125,2815,2815,2815,2815,0
20240401,152000,433152125,2815,2815,2815,2815,0
20240401,151900,433152125,2815,2815,2815,2815,1
20240401,151800,433149310,2805,2805,2805,2805,65
20240401,151700,432966985,2810,2810,2810,2810,52
20240401,151600,432820865,2810,2800,2810,2800,5051
20240401,151500,418677555,2800,2800,2800,2800,5000
20240401,151400,404677555,2810,2810,2810,2810,0
20240401,151300,404677555,2810,2810,2810,2810,0
20240401,151200,404677555,2810,2810,2810,2810,0
20240401,151100,404677555,2810,2810,2810,2810,9
20240401,151000,404652265,2800,2810,2810,2800,5004
20240401,150900,390641025,2810,2800,2810,2800,5730
20240401,150800,374588335,2795,2795,2795,2795,2
20240401,150700,374582745,2800,2800,2800,2800,0
20240401,150600,374582745,2800,2805,2810,2800,213
20240401,150500,373985610,2805,2805,2805,2805,0
20240401,150400,373985610,2805,2805,2805,2805,1
20240401,150300,373982805,2805,2805,2805,2805,0
20240401,150200,373982805,2805,2805,2805,2805,0
20240401,150100,373982805,2805,2805,2805,2805,237
20240401,150000,373318020,2805,2790,2805,2790,1538
20240401,145900,369004190,2805,2805,2805,2805,27
20240401,145800,368928455,2805,2805,2805,2805,0
20240401,145700,368928455,2805,2805,2805,2805,10
20240401,145600,368900405,2805,2805,2805,2805,0
20240401,145500,368900405,2805,2805,2805,2805,1
20240401,145400,368897600,2785,2785,2785,2785,0
20240401,145300,368897600,2785,2785,2785,2785,99
20240401,145200,368621885,2785,2785,2785,2785,0
20240401,145100,368621885,2785,2785,2785,2785,871
20240401,145000,366196150,2785,2800,2800,2785,4000
20240401,144900,355038060,2805,2805,2805,2805,0
20240401,144800,355038060,2805,2805,2805,2805,71
20240401,144700,354838905,2800,2800,2800,2800,0
20240401,144600,354838905,2800,2800,2800,2800,405
20240401,144500,353704905,2795,2795,2795,2795,0
20240401,144400,353704905,2795,2795,2795,2795,0
20240401,144300,353704905,2795,2795,2795,2795,0
20240401,144200,353704905,2795,2795,2795,2795,0
20240401,144100,353704905,2795,2795,2795,2795,0
20240401,144000,353704905,2795,2795,2795,2795,871
20240401,143900,351270460,2800,2800,2800,2800,0
20240401,143800,351270460,2800,2800,2800,2800,0
20240401,143700,351270460,2800,2800,2800,2800,0
20240401,143600,351270460,2800,2800,2800,2800,0
20240401,143500,351270460,2800,2800,2800,2800,1
20240401,143400,351267660,2800,2800,2800,2800,0
20240401,143300,351267660,2800,2800,2800,2800,0
20240401,143200,351267660,2800,2800,2800,2800,0
20240401,143100,351267660,2800,2800,2800,2800,0
20240401,143000,351267660,2800,2795,2800,2795,229
20240401,142900,350627600,2795,2800,2800,2795,871
20240401,142800,348189780,2805,2805,2805,2805,0
20240401,142700,348189780,2805,2805,2805,2805,0
20240401,142600,348189780,2805,2805,2805,2805,0
20240401,142500,348189780,2805,2805,2805,2805,0
20240401,142400,348189780,2805,2805,2805,2805,1
20240401,142300,348186975,2800,2800,2800,2800,0
20240401,142200,348186975,2800,2800,2800,2800,0
20240401,142100,348186975,2800,2800,2800,2800,0
20240401,142000,348186975,2800,2800,2800,2800,0
20240401,141900,348186975,2800,2800,2800,2800,0
20240401,141800,348186975,2800,2800,2800,2800,871
20240401,141700,345748175,2805,2805,2805,2805,0
20240401,141600,345748175,2805,2805,2805,2805,0
20240401,141500,345748175,2805,2805,2805,2805,0
20240401,141400,345748175,2805,2805,2805,2805,1537
20240401,141300,341436890,2805,2805,2805,2805,0
20240401,141200,341436890,2805,2805,2805,2805,634
20240401,141100,339658520,2805,2805,2805,2805,1
20240401,141000,339655715,2800,2800,2800,2800,0
20240401,140900,339655715,2800,2800,2800,2800,0
20240401,140800,339655715,2800,2800,2800,2800,0
20240401,140700,339655715,2800,2800,2800,2800,871
20240401,140600,337216915,2810,2805,2810,2805,3575
20240401,140500,327188955,2805,2805,2805,2805,0
20240401,140400,327188955,2805,2805,2805,2805,55
20240401,140300,327034680,2805,2805,2805,2805,0
20240401,140200,327034680,2805,2805,2805,2805,0
20240401,140100,327034680,2805,2805,2805,2805,2100
20240401,140000,321144180,2810,2810,2810,2810,1000
20240401,135900,318334180,2805,2805,2805,2805,1000
20240401,135800,315529180,2815,2815,2815,2815,0
20240401,135700,315529180,2815,2815,2815,2815,0
20240401,135600,315529180,2815,2815,2815,2805,872
20240401,135500,313081930,2815,2815,2815,2815,796
20240401,135400,310841190,2810,2810,2810,2810,3000
20240401,135300,302411190,2815,2810,2815,2810,51
20240401,135200,302267875,2810,2810,2810,2810,0
20240401,135100,302267875,2810,2810,2810,2810,0
20240401,135000,302267875,2810,2810,2810,2810,0
20240401,134900,302267875,2810,2810,2810,2810,0
20240401,134800,302267875,2810,2810,2810,2810,11
20240401,134700,302236965,2815,2805,2815,2805,2656
20240401,134600,294762125,2805,2805,2805,2805,0
20240401,134500,294762125,2805,2810,2810,2805,871
20240401,134400,292317135,2815,2800,2815,2800,9723
20240401,134300,265012610,2800,2800,2800,2800,0
20240401,134200,265012610,2800,2795,2800,2795,436
20240401,134100,263791995,2795,2795,2795,2795,0
20240401,134000,263791995,2795,2795,2795,2795,0
20240401,133900,263791995,2795,2795,2795,2795,106
20240401,133800,263495725,2795,2795,2795,2795,39
20240401,133700,263386720,2800,2800,2800,2800,0
20240401,133600,263386720,2800,2800,2800,2800,0
20240401,133500,263386720,2800,2800,2800,2800,0
20240401,133400,263386720,2800,2790,2800,2785,872
20240401,133300,260955540,2800,2800,2800,2800,0
20240401,133200,260955540,2800,2800,2800,2800,0
20240401,133100,260955540,2800,2800,2800,2800,0
20240401,133000,260955540,2800,2800,2800,2800,4
20240401,132900,260944340,2805,2805,2805,2805,0
20240401,132800,260944340,2805,2805,2805,2805,0
20240401,132700,260944340,2805,2805,2805,2805,0
20240401,132600,260944340,2805,2805,2805,2805,1
20240401,132500,260941535,2800,2800,2800,2800,311
20240401,132400,260070735,2805,2805,2805,2805,1
20240401,132300,260067930,2785,2800,2805,2785,971
20240401,132200,257359025,2790,2790,2790,2790,0
20240401,132100,257359025,2790,2790,2790,2790,0
20240401,132000,257359025,2790,2790,2790,2790,0
20240401,131900,257359025,2790,2790,2790,2790,72
20240401,131800,257158145,2790,2790,2790,2790,0
20240401,131700,257158145,2790,2790,2790,2790,0
20240401,131600,257158145,2790,2790,2790,2790,0
20240401,131500,257158145,2790,2790,2790,2790,0
20240401,131400,257158145,2790,2790,2790,2790,0
20240401,131300,257158145,2790,2790,2790,2790,0
20240401,131200,257158145,2790,2790,2790,2790,871
20240401,131100,254728055,2800,2800,2800,2800,1
20240401,131000,254725255,2800,2800,2800,2800,0
20240401,130900,254725255,2800,2800,2800,2800,0
20240401,130800,254725255,2800,2800,2800,2800,96
20240401,130700,254456455,2785,2785,2785,2785,0
20240401,130600,254456455,2785,2785,2785,2785,0
20240401,130500,254456455,2785,2785,2785,2785,0
20240401,130400,254456455,2785,2785,2785,2785,0
20240401,130300,254456455,2785,2785,2785,2785,0
20240401,130200,254456455,2785,2785,2785,2785,0
20240401,130100,254456455,2785,2790,2790,2785,871
20240401,130000,252029315,2800,2800,2800,2800,0
20240401,125900,252029315,2800,2800,2800,2800,0
20240401,125800,252029315,2800,2800,2800,2800,2000
20240401,125700,246429315,2805,2805,2805,2805,0
20240401,125600,246429315,2805,2805,2805,2805,0
20240401,125500,246429315,2805,2805,2805,2805,0
20240401,125400,246429315,2805,2805,2805,2805,3
20240401,125300,246420900,2805,2805,2805,2805,42
20240401,125200,246303090,2805,2805,2805,2805,30
20240401,125100,246218940,2805,2800,2805,2800,76
20240401,125000,246006110,2785,2800,2800,2785,901
20240401,124900,243493240,2800,2800,2800,2800,0
20240401,124800,243493240,2800,2800,2800,2800,1
20240401,124700,243490440,2805,2805,2805,2805,0
20240401,124600,243490440,2805,2805,2805,2805,0
20240401,124500,243490440,2805,2805,2805,2805,0
20240401,124400,243490440,2805,2805,2805,2805,0
20240401,124300,243490440,2805,2805,2805,2805,0
20240401,124200,243490440,2805,2805,2805,2805,1
20240401,124100,243487635,2785,2785,2785,2785,0
20240401,124000,243487635,2785,2785,2785,2785,0
20240401,123900,243487635,2785,2805,2805,2785,872
20240401,123800,241052950,2805,2805,2805,2805,0
20240401,123700,241052950,2805,2805,2805,2805,10
20240401,123600,241024900,2805,2800,2805,2800,3662
20240401,123500,230759795,2795,2790,2795,2790,891
20240401,123400,228269470,2790,2790,2790,2790,0
20240401,123300,228269470,2790,2790,2790,2790,0
20240401,123200,228269470,2790,2790,2790,2790,0
20240401,123100,228269470,2790,2790,2790,2790,458
20240401,123000,226991650,2790,2790,2790,2790,1
20240401,122900,226988860,2780,2780,2780,2780,0
20240401,122800,226988860,2780,2790,2790,2780,871
20240401,122700,224564190,2790,2790,2790,2790,0
20240401,122600,224564190,2790,2790,2790,2790,0
20240401,122500,224564190,2790,2790,2790,2790,230
20240401,122400,223922490,2790,2790,2790,2790,0
20240401,122300,223922490,2790,2795,2795,2790,127
20240401,122200,223567980,2795,2795,2795,2795,0
20240401,122100,223567980,2795,2795,2795,2795,0
20240401,122000,223567980,2795,2795,2795,2795,0
20240401,121900,223567980,2795,2795,2795,2795,0
20240401,121800,223567980,2795,2795,2795,2795,0
20240401,121700,223567980,2795,2780,2795,2775,872
20240401,121600,221148100,2780,2780,2780,2780,0
20240401,121500,221148100,2780,2780,2780,2780,0
20240401,121400,221148100,2780,2780,2780,2780,10
20240401,121300,221120300,2795,2795,2795,2795,0
20240401,121200,221120300,2795,2795,2795,2795,0
20240401,121100,221120300,2795,2795,2795,2795,0
20240401,121000,221120300,2795,2795,2795,2795,235
20240401,120900,220463475,2775,2775,2775,2775,0
20240401,120800,220463475,2775,2775,2775,2775,8
20240401,120700,220441275,2775,2775,2775,2775,157
20240401,120600,220005600,2775,2780,2780,2775,871
20240401,120500,217586890,2800,2800,2800,2800,0
20240401,120400,217586890,2800,2800,2800,2800,0
20240401,120300,217586890,2800,2800,2800,2800,0
20240401,120200,217586890,2800,2800,2800,2800,0
20240401,120100,217586890,2800,2800,2800,2800,1
20240401,120000,217584090,2780,2795,2795,2780,30
20240401,115900,217500610,2800,2800,2800,2800,23
20240401,115800,217436210,2780,2780,2780,2780,0
20240401,115700,217436210,2780,2780,2780,2780,0
20240401,115600,217436210,2780,2780,2780,2780,0
20240401,115500,217436210,2780,2780,2780,2780,871
20240401,115400,215014830,2800,2800,2800,2800,0
20240401,115300,215014830,2800,2800,2800,2800,0
20240401,115200,215014830,2800,2800,2800,2800,0
20240401,115100,215014830,2800,2800,2800,2800,0
20240401,115000,215014830,2800,2800,2800,2800,280
20240401,114900,214230830,2800,2800,2800,2800,0
20240401,114800,214230830,2800,2800,2800,2800,150
20240401,114700,213810830,2800,2800,2800,2800,1
20240401,114600,213808030,2785,2785,2785,2785,354
20240401,114500,212822140,2785,2785,2785,2785,0
20240401,114400,212822140,2785,2795,2795,2785,1493
20240401,114300,208657915,2795,2795,2795,2795,0
20240401,114200,208657915,2795,2795,2795,2795,30
20240401,114100,208574065,2800,2800,2800,2800,0
20240401,114000,208574065,2800,2800,2800,2800,0
20240401,113900,208574065,2800,2800,2800,2800,0
20240401,113800,208574065,2800,2800,2800,2800,0
20240401,113700,208574065,2800,2800,2800,2800,2713
20240401,113600,200977665,2800,2800,2800,2800,0
20240401,113500,200977665,2800,2800,2800,2800,0
20240401,113400,200977665,2800,2800,2800,2800,1
20240401,113300,200974865,2780,2780,2780,2780,871
20240401,113200,198553485,2795,2795,2795,2795,0
20240401,113100,198553485,2795,2795,2795,2795,22
20240401,113000,198491995,2795,2795,2795,2795,96
20240401,112900,198223675,2795,2795,2795,2795,0
20240401,112800,198223675,2795,2795,2795,2795,0
20240401,112700,198223675,2795,2795,2795,2795,0
20240401,112600,198223675,2795,2795,2795,2795,10
20240401,112500,198195725,2795,2795,2795,2795,138
20240401,112400,197810015,2795,2790,2795,2790,1559
20240401,112300,193454160,2790,2790,2790,2790,0
20240401,112200,193454160,2790,2785,2790,2775,4671
20240401,112100,180432185,2785,2785,2785,2785,1
20240401,112000,180429400,2790,2790,2790,2790,0
20240401,111900,180429400,2790,2790,2790,2790,0
20240401,111800,180429400,2790,2790,2790,2790,0
20240401,111700,180429400,2790,2785,2790,2785,501
20240401,111600,179031625,2790,2790,2790,2790,0
20240401,111500,179031625,2790,2790,2790,2790,0
20240401,111400,179031625,2790,2790,2790,2790,0
20240401,111300,179031625,2790,2790,2790,2790,0
20240401,111200,179031625,2790,2790,2790,2790,219
20240401,111100,178420615,2790,2775,2790,2770,875
20240401,111000,175996695,2785,2785,2785,2785,0
20240401,110900,175996695,2785,2785,2785,2785,2401
20240401,110800,169309910,2785,2785,2785,2785,0
20240401,110700,169309910,2785,2785,2785,2785,1
20240401,110600,169307125,2785,2785,2785,2785,1
20240401,110500,169304340,2765,2765,2765,2765,0
20240401,110400,169304340,2765,2765,2765,2765,0
20240401,110300,169304340,2765,2765,2765,2765,0
20240401,110200,169304340,2765,2765,2765,2765,0
20240401,110100,169304340,2765,2765,2765,2765,0
20240401,110000,169304340,2765,2785,2785,2765,921
20240401,105900,166752480,2780,2780,2780,2780,260
20240401,105800,166029680,2785,2785,2785,2785,10
20240401,105700,166001830,2785,2785,2785,2785,2
20240401,105600,165996260,2785,2785,2785,2785,0
20240401,105500,165996260,2785,2785,2785,2785,0
20240401,105400,165996260,2785,2760,2785,2760,2377
20240401,105300,159402530,2760,2760,2760,2760,0
20240401,105200,159402530,2760,2760,2760,2760,0
20240401,105100,159402530,2760,2760,2760,2760,0
20240401,105000,159402530,2760,2760,2760,2760,1000
20240401,104900,156642530,2755,2760,2760,2750,1871
20240401,104800,151489770,2770,2770,2770,2770,600
20240401,104700,149827770,2750,2750,2750,2750,0
20240401,104600,149827770,2750,2750,2750,2750,0
20240401,104500,149827770,2750,2750,2750,2750,45
20240401,104400,149704020,2750,2750,2750,2750,0
20240401,104300,149704020,2750,2750,2750,2750,0
20240401,104200,149704020,2750,2750,2750,2750,1
20240401,104100,149701270,2765,2765,2765,2765,227
20240401,104000,149073615,2745,2775,2775,2745,301
20240401,103900,148245285,2750,2750,2750,2750,0
20240401,103800,148245285,2750,2760,2760,2750,871
20240401,103700,145847060,2780,2780,2780,2780,1
20240401,103600,145844280,2760,2760,2760,2760,0
20240401,103500,145844280,2760,2760,2760,2760,0
20240401,103400,145844280,2760,2760,2760,2760,0
20240401,103300,145844280,2760,2760,2760,2760,0
20240401,103200,145844280,2760,2780,2780,2760,4501
20240401,103100,133421500,2760,2760,2760,2760,0
20240401,103000,133421500,2760,2760,2760,2760,0
20240401,102900,133421500,2760,2760,2760,2760,42
20240401,102800,133305580,2760,2760,2760,2760,0
20240401,102700,133305580,2760,2760,2760,2760,881
20240401,102600,130874020,2780,2780,2780,2780,1636
20240401,102500,126325940,2780,2780,2780,2780,337
20240401,102400,125389080,2780,2780,2780,2780,0
20240401,102300,125389080,2780,2780,2780,2780,3000
20240401,102200,117049080,2780,2780,2780,2780,0
20240401,102100,117049080,2780,2780,2780,2780,1
20240401,102000,117046300,2755,2765,2765,2755,200
20240401,101900,116494430,2770,2770,2770,2770,485
20240401,101800,115150980,2765,2770,2770,2765,121
20240401,101700,114816410,2750,2750,2750,2750,0
20240401,101600,114816410,2750,2760,2760,2750,871
20240401,101500,112417910,2780,2780,2780,2780,1
20240401,101400,112415130,2780,2755,2780,2750,4556
20240401,101300,99853800,2785,2765,2785,2755,4503
20240401,101200,87431925,2785,2785,2785,2770,516
20240401,101100,86002515,2785,2780,2785,2780,179
20240401,101000,85504630,2780,2780,2780,2780,50
20240401,100900,85365630,2780,2775,2780,2775,2965
20240401,100800,77123465,2780,2780,2780,2780,0
20240401,100700,77123465,2780,2780,2780,2780,0
20240401,100600,77123465,2780,2780,2780,2780,0
20240401,100500,77123465,2780,2760,2780,2755,874
20240401,100400,74713880,2780,2780,2780,2780,0
20240401,100300,74713880,2780,2770,2780,2770,2993
20240401,100200,66408820,2770,2770,2770,2770,0
20240401,100100,66408820,2770,2770,2770,2770,1266
20240401,100000,62902000,2770,2770,2770,2770,100
20240401,095900,62625000,2770,2770,2770,2770,40
20240401,095800,62514200,2770,2770,2770,2770,10
20240401,095700,62486500,2755,2755,2755,2755,0
20240401,095600,62486500,2755,2755,2755,2755,0
20240401,095500,62486500,2755,2755,2755,2755,0
20240401,095400,62486500,2755,2760,2760,2755,871
20240401,095300,60083785,2770,2770,2770,2770,530
20240401,095200,58615685,2760,2760,2760,2760,0
20240401,095100,58615685,2760,2770,2770,2760,1033
20240401,095000,55763955,2775,2760,2775,2760,200
20240401,094900,55210455,2755,2755,2755,2755,30
20240401,094800,55127805,2755,2775,2775,2755,356
20240401,094700,54145405,2770,2760,2770,2760,4856
20240401,094600,40722015,2755,2755,2755,2755,1128
20240401,094500,37614375,2755,2755,2755,2755,1
20240401,094400,37611620,2735,2735,2735,2735,0
20240401,094300,37611620,2735,2750,2750,2735,872
20240401,094200,35219565,2755,2755,2755,2755,0
20240401,094100,35219565,2755,2755,2755,2755,0
20240401,094000,35219565,2755,2755,2755,2755,1096
20240401,093900,32200085,2760,2760,2760,2760,0
20240401,093800,32200085,2760,2760,2760,2760,19
20240401,093700,32147645,2760,2755,2760,2755,905
20240401,093600,29654265,2755,2755,2755,2755,0
20240401,093500,29654265,2755,2755,2755,2755,1502
20240401,093400,25516255,2730,2730,2730,2730,0
20240401,093300,25516255,2730,2755,2760,2720,3671
20240401,093200,15480640,2745,2755,2755,2745,1508
20240401,093100,11329310,2755,2755,2755,2755,369
20240401,093000,10312715,2755,2755,2755,2755,0
20240401,092900,10312715,2755,2755,2755,2755,300
20240401,092800,9486215,2755,2755,2755,2755,29
20240401,092700,9406320,2755,2755,2755,2755,982
20240401,092600,6700910,2750,2750,2755,2750,32
20240401,092500,6612905,2750,2750,2750,2750,0
20240401,092400,6612905,2750,2750,2750,2750,0
20240401,092300,6612905,2750,2750,2750,2750,0
20240401,092200,6612905,2750,2745,2750,2745,460
20240401,092100,5347910,2745,2745,2745,2745,496
20240401,092000,3986390,2745,2745,2745,2745,0
20240401,091900,3986390,2745,2745,2745,2745,28
20240401,091800,3909530,2755,2755,2755,2755,0
20240401,091700,3909530,2755,2755,2755,2755,0
20240401,091600,3909530,2755,2755,2755,2755,0
20240401,091500,3909530,2755,2755,2755,2755,0
20240401,091400,3909530,2755,2755,2755,2755,0
20240401,091300,3909530,2755,2755,2755,2755,0
20240401,091200,3909530,2755,2755,2755,2755,0
20240401,091100,3909530,2755,2755,2755,2755,0
20240401,091000,3909530,2755,2755,2755,2745,246
20240401,090900,3233890,2755,2755,2755,2755,2
20240401,090800,3228380,2755,2755,2755,2755,400
20240401,090700,2126380,2755,2750,2755,2750,11
20240401,090600,2096085,2750,2740,2750,2740,634
20240401,090500,356285,2745,2745,2745,2745,16
20240401,090400,312365,2745,2745,2745,2745,1
20240401,090300,309620,2740,2740,2740,2740,0
20240401,090200,309620,2740,2740,2740,2740,0
20240401,090100,309620,2740,2740,2740,2740,103
20240401,090000,27400,2740,2740,2740,2740,10