KissMeData/001200/min/candle-20240401.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240401,183300,2816368895,4210,4210,4210,4210,2677
20240401,183200,2816368895,4210,4210,4210,4210,0
20240401,183100,2816368895,4210,4210,4210,4210,0
20240401,183000,2816368895,4210,4210,4210,4210,0
20240401,182900,2816368895,4210,4210,4210,4210,0
20240401,182800,2816368895,4210,4210,4210,4210,0
20240401,182700,2816368895,4210,4210,4210,4210,0
20240401,182600,2816368895,4210,4210,4210,4210,0
20240401,182500,2816368895,4210,4210,4210,4210,0
20240401,182400,2816368895,4210,4210,4210,4210,0
20240401,182300,2816368895,4210,4210,4210,4210,0
20240401,182200,2816368895,4210,4210,4210,4210,0
20240401,182100,2816368895,4210,4210,4210,4210,0
20240401,182000,2816368895,4210,4210,4210,4210,0
20240401,181900,2816368895,4210,4210,4210,4210,0
20240401,181800,2816368895,4210,4210,4210,4210,0
20240401,181700,2816368895,4210,4210,4210,4210,0
20240401,181600,2816368895,4210,4210,4210,4210,0
20240401,181500,2816368895,4210,4210,4210,4210,0
20240401,181400,2816368895,4210,4210,4210,4210,0
20240401,181300,2816368895,4210,4210,4210,4210,0
20240401,181200,2816368895,4210,4210,4210,4210,0
20240401,181100,2816368895,4210,4210,4210,4210,0
20240401,181000,2816368895,4210,4210,4210,4210,0
20240401,180900,2816368895,4210,4210,4210,4210,0
20240401,180800,2816368895,4210,4210,4210,4210,0
20240401,180700,2816368895,4210,4210,4210,4210,0
20240401,180600,2816368895,4210,4210,4210,4210,0
20240401,180500,2816368895,4210,4210,4210,4210,0
20240401,180400,2816368895,4210,4210,4210,4210,0
20240401,180300,2816368895,4210,4210,4210,4210,2677
20240401,180200,2816368895,4210,4210,4210,4210,0
20240401,180100,2816368895,4210,4210,4210,4210,0
20240401,180000,2816368895,4210,4210,4210,4210,0
20240401,175900,2816368895,4210,4210,4210,4210,0
20240401,175800,2816368895,4210,4210,4210,4210,0
20240401,175700,2816368895,4210,4210,4210,4210,0
20240401,175600,2816368895,4210,4210,4210,4210,0
20240401,175500,2816368895,4210,4210,4210,4210,0
20240401,175400,2816368895,4210,4210,4210,4210,0
20240401,175300,2816368895,4210,4210,4210,4210,0
20240401,175200,2816368895,4210,4210,4210,4210,0
20240401,175100,2816368895,4210,4210,4210,4210,0
20240401,175000,2816368895,4210,4210,4210,4210,0
20240401,174900,2816368895,4210,4210,4210,4210,0
20240401,174800,2816368895,4210,4210,4210,4210,0
20240401,174700,2816368895,4210,4210,4210,4210,0
20240401,174600,2816368895,4210,4210,4210,4210,0
20240401,174500,2816368895,4210,4210,4210,4210,0
20240401,174400,2816368895,4210,4210,4210,4210,0
20240401,174300,2816368895,4210,4210,4210,4210,0
20240401,174200,2816368895,4210,4210,4210,4210,0
20240401,174100,2816368895,4210,4210,4210,4210,0
20240401,174000,2816368895,4210,4210,4210,4210,0
20240401,173900,2816368895,4210,4210,4210,4210,0
20240401,173800,2816368895,4210,4210,4210,4210,0
20240401,173700,2816368895,4210,4210,4210,4210,0
20240401,173600,2816368895,4210,4210,4210,4210,0
20240401,173500,2816368895,4210,4210,4210,4210,0
20240401,173400,2816368895,4210,4210,4210,4210,0
20240401,173300,2816368895,4210,4210,4210,4210,2677
20240401,173200,2816368895,4210,4210,4210,4210,0
20240401,173100,2816368895,4210,4210,4210,4210,0
20240401,173000,2816368895,4210,4210,4210,4210,0
20240401,172900,2816368895,4210,4210,4210,4210,0
20240401,172800,2816368895,4210,4210,4210,4210,0
20240401,172700,2816368895,4210,4210,4210,4210,0
20240401,172600,2816368895,4210,4210,4210,4210,0
20240401,172500,2816368895,4210,4210,4210,4210,0
20240401,172400,2816368895,4210,4210,4210,4210,0
20240401,172300,2816368895,4210,4210,4210,4210,0
20240401,172200,2816368895,4210,4210,4210,4210,0
20240401,172100,2816368895,4210,4210,4210,4210,0
20240401,172000,2816368895,4210,4210,4210,4210,0
20240401,171900,2816368895,4210,4210,4210,4210,0
20240401,171800,2816368895,4210,4210,4210,4210,0
20240401,171700,2816368895,4210,4210,4210,4210,0
20240401,171600,2816368895,4210,4210,4210,4210,0
20240401,171500,2816368895,4210,4210,4210,4210,0
20240401,171400,2816368895,4210,4210,4210,4210,0
20240401,171300,2816368895,4210,4210,4210,4210,0
20240401,171200,2816368895,4210,4210,4210,4210,0
20240401,171100,2816368895,4210,4210,4210,4210,0
20240401,171000,2816368895,4210,4210,4210,4210,0
20240401,170900,2816368895,4210,4210,4210,4210,0
20240401,170800,2816368895,4210,4210,4210,4210,0
20240401,170700,2816368895,4210,4210,4210,4210,0
20240401,170600,2816368895,4210,4210,4210,4210,0
20240401,170500,2816368895,4210,4210,4210,4210,0
20240401,170400,2816368895,4210,4210,4210,4210,0
20240401,170300,2816368895,4210,4210,4210,4210,2677
20240401,170200,2816368895,4210,4210,4210,4210,0
20240401,170100,2816368895,4210,4210,4210,4210,0
20240401,170000,2816368895,4210,4210,4210,4210,0
20240401,165900,2816368895,4210,4210,4210,4210,0
20240401,165800,2816368895,4210,4210,4210,4210,0
20240401,165700,2816368895,4210,4210,4210,4210,0
20240401,165600,2816368895,4210,4210,4210,4210,0
20240401,165500,2816368895,4210,4210,4210,4210,0
20240401,165400,2816368895,4210,4210,4210,4210,0
20240401,165300,2816368895,4210,4210,4210,4210,0
20240401,165200,2816368895,4210,4210,4210,4210,0
20240401,165100,2816368895,4210,4210,4210,4210,0
20240401,165000,2816368895,4210,4210,4210,4210,0
20240401,164900,2816368895,4210,4210,4210,4210,0
20240401,164800,2816368895,4210,4210,4210,4210,0
20240401,164700,2816368895,4210,4210,4210,4210,0
20240401,164600,2816368895,4210,4210,4210,4210,0
20240401,164500,2816368895,4210,4210,4210,4210,0
20240401,164400,2816368895,4210,4210,4210,4210,0
20240401,164300,2816368895,4210,4210,4210,4210,0
20240401,164200,2816368895,4210,4210,4210,4210,0
20240401,164100,2816368895,4210,4210,4210,4210,0
20240401,164000,2816368895,4210,4210,4210,4210,0
20240401,163900,2816368895,4210,4210,4210,4210,0
20240401,163800,2816368895,4210,4210,4210,4210,0
20240401,163700,2816368895,4210,4210,4210,4210,0
20240401,163600,2816368895,4210,4210,4210,4210,0
20240401,163500,2816368895,4210,4210,4210,4210,0
20240401,163400,2816368895,4210,4210,4210,4210,0
20240401,163300,2816368895,4210,4210,4210,4210,2677
20240401,163200,2816368895,4210,4210,4210,4210,0
20240401,163100,2816368895,4210,4210,4210,4210,0
20240401,163000,2816368895,4210,4210,4210,4210,0
20240401,162900,2816368895,4210,4210,4210,4210,0
20240401,162800,2816368895,4210,4210,4210,4210,0
20240401,162700,2816368895,4210,4210,4210,4210,0
20240401,162600,2816368895,4210,4210,4210,4210,0
20240401,162500,2816368895,4210,4210,4210,4210,0
20240401,162400,2816368895,4210,4210,4210,4210,0
20240401,162300,2816368895,4210,4210,4210,4210,0
20240401,162200,2816368895,4210,4210,4210,4210,0
20240401,162100,2816368895,4210,4210,4210,4210,0
20240401,162000,2816368895,4210,4210,4210,4210,0
20240401,161900,2816368895,4210,4210,4210,4210,0
20240401,161800,2816368895,4210,4210,4210,4210,0
20240401,161700,2816368895,4210,4210,4210,4210,0
20240401,161600,2816368895,4210,4210,4210,4210,0
20240401,161500,2816368895,4210,4210,4210,4210,0
20240401,161400,2816368895,4210,4210,4210,4210,0
20240401,161300,2816368895,4210,4210,4210,4210,0
20240401,161200,2816368895,4210,4210,4210,4210,0
20240401,161100,2816368895,4210,4210,4210,4210,0
20240401,161000,2816368895,4210,4210,4210,4210,0
20240401,160900,2816368895,4210,4210,4210,4210,0
20240401,160800,2816368895,4210,4210,4210,4210,0
20240401,160700,2816368895,4210,4210,4210,4210,0
20240401,160600,2816368895,4210,4210,4210,4210,0
20240401,160500,2816368895,4210,4210,4210,4210,0
20240401,160400,2816368895,4210,4210,4210,4210,0
20240401,160300,2816368895,4210,4210,4210,4210,2677
20240401,160200,2816368895,4210,4210,4210,4210,0
20240401,160100,2816368895,4210,4210,4210,4210,0
20240401,160000,2816368895,4210,4210,4210,4210,0
20240401,155900,2816368895,4210,4210,4210,4210,0
20240401,155800,2816368895,4210,4210,4210,4210,0
20240401,155700,2816368895,4210,4210,4210,4210,0
20240401,155600,2816368895,4210,4210,4210,4210,0
20240401,155500,2816368895,4210,4210,4210,4210,0
20240401,155400,2816368895,4210,4210,4210,4210,0
20240401,155300,2816368895,4210,4210,4210,4210,0
20240401,155200,2816368895,4210,4210,4210,4210,0
20240401,155100,2816368895,4210,4210,4210,4210,0
20240401,155000,2816368895,4210,4210,4210,4210,0
20240401,154900,2816368895,4210,4210,4210,4210,0
20240401,154800,2816368895,4210,4210,4210,4210,0
20240401,154700,2816368895,4210,4210,4210,4210,0
20240401,154600,2816368895,4210,4210,4210,4210,0
20240401,154500,2816368895,4210,4210,4210,4210,0
20240401,154400,2816368895,4210,4210,4210,4210,0
20240401,154300,2816368895,4210,4210,4210,4210,0
20240401,154200,2816368895,4210,4210,4210,4210,0
20240401,154100,2816368895,4210,4210,4210,4210,0
20240401,154000,2816368895,4210,4210,4210,4210,0
20240401,153900,2816368895,4210,4210,4210,4210,0
20240401,153800,2816368895,4210,4210,4210,4210,0
20240401,153700,2816368895,4210,4210,4210,4210,0
20240401,153600,2816368895,4210,4210,4210,4210,0
20240401,153500,2816368895,4210,4210,4210,4210,0
20240401,153400,2816368895,4210,4210,4210,4210,0
20240401,153300,2816368895,4210,4210,4210,4210,2677
20240401,153200,2816368895,4210,4210,4210,4210,0
20240401,153100,2816368895,4210,4210,4210,4210,0
20240401,153000,2816368895,4210,4210,4210,4210,2677
20240401,152900,2805098725,4190,4190,4190,4190,0
20240401,152800,2805098725,4190,4190,4190,4190,0
20240401,152700,2805098725,4190,4190,4190,4190,0
20240401,152600,2805098725,4190,4190,4190,4190,0
20240401,152500,2805098725,4190,4190,4190,4190,0
20240401,152400,2805098725,4190,4190,4190,4190,0
20240401,152300,2805098725,4190,4190,4190,4190,0
20240401,152200,2805098725,4190,4190,4190,4190,0
20240401,152100,2805098725,4190,4190,4190,4190,0
20240401,152000,2805098725,4190,4190,4190,4190,0
20240401,151900,2805098725,4190,4185,4190,4185,197
20240401,151800,2804273670,4185,4185,4185,4185,43
20240401,151700,2804093715,4185,4185,4190,4185,1375
20240401,151600,2798339290,4190,4195,4195,4185,721
20240401,151500,2795318265,4195,4190,4195,4185,1112
20240401,151400,2790658830,4195,4215,4215,4195,6568
20240401,151300,2763091055,4215,4200,4215,4200,1929
20240401,151200,2754988445,4205,4185,4205,4185,397
20240401,151100,2753322080,4185,4190,4195,4185,70
20240401,151000,2753028830,4195,4190,4195,4185,143
20240401,150900,2752430295,4190,4195,4195,4190,114
20240401,150800,2751952610,4200,4195,4205,4190,178
20240401,150700,2751205575,4200,4210,4210,4190,1934
20240401,150600,2743082815,4210,4195,4210,4190,109
20240401,150500,2742625730,4195,4190,4215,4185,181
20240401,150400,2741866790,4195,4190,4195,4185,190
20240401,150300,2741070160,4195,4195,4195,4190,176
20240401,150200,2740332565,4200,4190,4205,4190,95
20240401,150100,2739934045,4215,4185,4220,4185,1458
20240401,150000,2733823805,4190,4185,4190,4185,117
20240401,145900,2733334140,4190,4190,4190,4185,101
20240401,145800,2732911135,4190,4190,4195,4190,115
20240401,145700,2732429275,4195,4195,4195,4190,98
20240401,145600,2732018500,4200,4200,4200,4195,5116
20240401,145500,2710556855,4205,4200,4205,4195,57
20240401,145400,2710317515,4205,4200,4205,4195,158
20240401,145300,2709654630,4195,4195,4205,4195,58
20240401,145200,2709411300,4195,4195,4205,4195,185
20240401,145100,2708635155,4195,4200,4205,4195,126
20240401,145000,2708106015,4205,4210,4210,4200,99
20240401,144900,2707690185,4215,4220,4220,4200,480
20240401,144800,2705671800,4220,4195,4220,4195,4106
20240401,144700,2688414755,4200,4195,4200,4195,114
20240401,144600,2687936510,4200,4200,4205,4195,105
20240401,144500,2687495775,4205,4200,4205,4195,2623
20240401,144400,2676479220,4205,4205,4205,4200,102
20240401,144300,2676050595,4210,4200,4210,4200,203
20240401,144200,2675197300,4205,4210,4210,4200,3011
20240401,144100,2662536490,4215,4220,4220,4205,73
20240401,144000,2662229430,4220,4205,4220,4205,148
20240401,143900,2661606845,4205,4205,4210,4205,70
20240401,143800,2661312490,4205,4205,4205,4205,113
20240401,143700,2660837325,4210,4205,4210,4205,223
20240401,143600,2659899590,4215,4230,4230,4205,461
20240401,143500,2657956505,4230,4200,4235,4200,4516
20240401,143400,2638888625,4200,4200,4200,4190,118
20240401,143300,2638393725,4195,4200,4200,4195,195
20240401,143200,2637575675,4195,4200,4205,4195,123
20240401,143100,2637059155,4200,4205,4205,4195,131
20240401,143000,2636509340,4205,4215,4225,4205,254
20240401,142900,2635439330,4225,4225,4230,4215,5509
20240401,142800,2612147595,4220,4210,4220,4210,4088
20240401,142700,2594907115,4220,4220,4220,4220,1
20240401,142600,2594902895,4220,4220,4220,4220,1
20240401,142500,2594898675,4215,4215,4215,4215,0
20240401,142400,2594898675,4215,4215,4215,4215,293
20240401,142300,2593663680,4215,4215,4215,4215,1
20240401,142200,2593659465,4220,4210,4220,4210,2105
20240401,142100,2584787130,4210,4205,4215,4205,13438
20240401,142000,2528219045,4200,4200,4200,4200,6583
20240401,141900,2500570445,4200,4200,4200,4200,11
20240401,141800,2500524245,4205,4195,4205,4195,4756
20240401,141700,2480546925,4195,4195,4195,4195,1
20240401,141600,2480542730,4195,4195,4195,4195,102
20240401,141500,2480114840,4185,4185,4185,4185,815
20240401,141400,2476704065,4195,4195,4195,4195,2
20240401,141300,2476695675,4190,4195,4195,4190,2002
20240401,141200,2468302285,4200,4200,4200,4200,0
20240401,141100,2468302285,4200,4200,4200,4200,2
20240401,141000,2468293885,4200,4200,4200,4200,2
20240401,140900,2468285485,4200,4200,4200,4200,1
20240401,140800,2468281285,4200,4200,4200,4200,0
20240401,140700,2468281285,4200,4200,4200,4200,1
20240401,140600,2468277085,4200,4200,4200,4200,1
20240401,140500,2468272885,4200,4200,4200,4200,0
20240401,140400,2468272885,4200,4200,4200,4200,2
20240401,140300,2468264485,4195,4195,4195,4195,1733
20240401,140200,2460994550,4195,4195,4195,4195,0
20240401,140100,2460994550,4195,4185,4195,4185,482
20240401,140000,2458977370,4195,4195,4195,4195,2
20240401,135900,2458968980,4200,4200,4200,4200,1
20240401,135800,2458964780,4200,4195,4200,4195,1500
20240401,135700,2452666410,4195,4195,4195,4195,2
20240401,135600,2452658020,4190,4200,4200,4190,202
20240401,135500,2451811620,4190,4195,4195,4190,2423
20240401,135400,2441659140,4195,4195,4195,4195,2
20240401,135300,2441650750,4195,4195,4195,4195,2
20240401,135200,2441642360,4190,4190,4190,4190,398
20240401,135100,2439974740,4200,4200,4200,4200,2
20240401,135000,2439966340,4200,4200,4200,4200,1
20240401,134900,2439962140,4200,4205,4205,4195,1004
20240401,134800,2435745830,4205,4205,4205,4205,0
20240401,134700,2435745830,4205,4190,4205,4190,102
20240401,134600,2435318420,4200,4205,4205,4200,1002
20240401,134500,2431110010,4205,4205,4205,4205,0
20240401,134400,2431110010,4205,4205,4205,4190,1402
20240401,134300,2425229600,4190,4190,4205,4190,5851
20240401,134200,2400641025,4190,4190,4190,4190,0
20240401,134100,2400641025,4190,4185,4190,4185,97
20240401,134000,2400235070,4190,4210,4210,4190,931
20240401,133900,2396332495,4195,4190,4195,4190,2095
20240401,133800,2387546535,4190,4185,4190,4185,98
20240401,133700,2387136395,4190,4190,4190,4190,2
20240401,133600,2387128015,4190,4190,4190,4190,1
20240401,133500,2387123825,4185,4185,4185,4185,1269
20240401,133400,2381813060,4185,4185,4185,4185,1009
20240401,133300,2377590395,4190,4190,4190,4190,2
20240401,133200,2377582015,4195,4200,4210,4195,10653
20240401,133100,2332822035,4205,4205,4205,4205,2
20240401,133000,2332813625,4205,4205,4205,4205,2
20240401,132900,2332805215,4205,4205,4205,4205,3
20240401,132800,2332792600,4210,4205,4210,4205,3
20240401,132700,2332779975,4205,4205,4205,4205,6020
20240401,132600,2307465875,4200,4190,4200,4190,1863
20240401,132500,2299646610,4190,4190,4190,4190,0
20240401,132400,2299646610,4190,4190,4190,4190,2
20240401,132300,2299638230,4195,4195,4195,4195,7
20240401,132200,2299608865,4195,4195,4195,4195,0
20240401,132100,2299608865,4195,4195,4195,4195,2
20240401,132000,2299600475,4195,4195,4195,4195,2
20240401,131900,2299592085,4195,4195,4195,4195,0
20240401,131800,2299592085,4195,4195,4195,4195,1
20240401,131700,2299587890,4195,4195,4195,4195,3
20240401,131600,2299575305,4195,4185,4195,4185,1184
20240401,131500,2294620255,4185,4185,4185,4185,1
20240401,131400,2294616070,4190,4200,4200,4180,2080
20240401,131300,2285916885,4200,4200,4200,4200,2
20240401,131200,2285908485,4205,4205,4205,4205,2001
20240401,131100,2277494280,4205,4190,4205,4185,1006
20240401,131000,2273283035,4210,4205,4210,4205,14
20240401,130900,2273224155,4205,4200,4205,4200,2001
20240401,130800,2264811400,4195,4205,4205,4195,6
20240401,130700,2264786210,4205,4205,4205,4205,2
20240401,130600,2264777800,4205,4210,4210,4200,4
20240401,130500,2264760975,4210,4210,4210,4210,1
20240401,130400,2264756765,4195,4185,4195,4185,507
20240401,130300,2262629910,4195,4195,4195,4195,3
20240401,130200,2262617325,4190,4190,4190,4190,218
20240401,130100,2261703905,4195,4210,4210,4195,501
20240401,130000,2259602195,4210,4210,4210,4210,1
20240401,125900,2259597985,4215,4215,4215,4215,0
20240401,125800,2259597985,4215,4205,4215,4205,2003
20240401,125700,2251166935,4205,4200,4205,4200,2001
20240401,125600,2242762730,4200,4200,4200,4185,102
20240401,125500,2242335830,4200,4190,4200,4190,5002
20240401,125400,2221346270,4190,4190,4190,4190,1
20240401,125300,2221342080,4185,4190,4190,4185,5
20240401,125200,2221321145,4185,4185,4185,4185,2817
20240401,125100,2209532000,4190,4190,4190,4190,1
20240401,125000,2209527810,4190,4195,4195,4190,3
20240401,124900,2209515230,4190,4190,4190,4190,2000
20240401,124800,2201135230,4190,4190,4190,4190,4
20240401,124700,2201118470,4180,4190,4190,4180,4
20240401,124600,2201101720,4195,4195,4195,4195,2
20240401,124500,2201093330,4195,4195,4195,4195,0
20240401,124400,2201093330,4195,4175,4195,4175,5937
20240401,124300,2176212505,4175,4165,4175,4165,5970
20240401,124200,2151307025,4165,4165,4165,4165,0
20240401,124100,2151307025,4165,4165,4165,4165,2
20240401,124000,2151298695,4165,4160,4165,4160,181
20240401,123900,2150545720,4160,4160,4160,4160,159
20240401,123800,2149884280,4160,4160,4160,4160,3
20240401,123700,2149871800,4155,4155,4155,4155,60
20240401,123600,2149622500,4160,4160,4160,4160,3
20240401,123500,2149610020,4160,4160,4160,4160,1004
20240401,123400,2145433380,4160,4130,4160,4130,3001
20240401,123300,2132973670,4130,4130,4130,4130,1
20240401,123200,2132969540,4130,4125,4130,4125,2
20240401,123100,2132961285,4130,4130,4130,4130,1
20240401,123000,2132957155,4130,4130,4130,4130,3
20240401,122900,2132944765,4120,4120,4120,4120,206
20240401,122800,2132096045,4120,4120,4120,4120,17
20240401,122700,2132026005,4130,4125,4135,4110,21738
20240401,122600,2042611390,4140,4135,4140,4120,19832
20240401,122500,1960788280,4145,4145,4145,4145,0
20240401,122400,1960788280,4145,4135,4145,4135,4
20240401,122300,1960771720,4140,4140,4140,4140,102
20240401,122200,1960349440,4145,4145,4145,4145,1
20240401,122100,1960345295,4155,4150,4155,4135,20968
20240401,122000,1873539340,4160,4160,4160,4160,3
20240401,121900,1873526860,4155,4155,4155,4155,2378
20240401,121800,1863646270,4155,4155,4155,4150,61
20240401,121700,1863393065,4160,4160,4160,4160,2
20240401,121600,1863384745,4160,4160,4160,4160,2
20240401,121500,1863376425,4160,4160,4160,4160,0
20240401,121400,1863376425,4160,4160,4160,4160,2
20240401,121300,1863368105,4160,4160,4160,4160,502
20240401,121200,1861279785,4170,4160,4170,4160,29762
20240401,121100,1737469845,4170,4170,4170,4170,0
20240401,121000,1737469845,4170,4170,4170,4170,2
20240401,120900,1737461505,4170,4170,4170,4170,2
20240401,120800,1737453165,4160,4160,4160,4160,4292
20240401,120700,1719598445,4170,4160,4170,4160,3
20240401,120600,1719585945,4170,4155,4170,4155,2297
20240401,120500,1710034435,4155,4155,4155,4155,0
20240401,120400,1710034435,4155,4155,4155,4155,1
20240401,120300,1710030280,4155,4155,4155,4155,2
20240401,120200,1710021970,4155,4155,4155,4155,2
20240401,120100,1710013660,4150,4150,4150,4150,200
20240401,120000,1709183660,4155,4155,4155,4155,3
20240401,115900,1709171195,4150,4150,4150,4150,546
20240401,115800,1706905295,4150,4150,4150,4150,10
20240401,115700,1706863795,4150,4150,4150,4150,3
20240401,115600,1706851345,4160,4145,4160,4145,1523
20240401,115500,1700534200,4140,4175,4175,4140,30983
20240401,115400,1571997940,4175,4170,4175,4170,19
20240401,115300,1571918700,4175,4175,4175,4175,2
20240401,115200,1571910350,4170,4175,4175,4170,20
20240401,115100,1571826940,4175,4175,4175,4175,1
20240401,115000,1571822765,4175,4170,4175,4170,19
20240401,114900,1571743525,4175,4175,4175,4175,3
20240401,114800,1571731000,4170,4170,4170,4170,18
20240401,114700,1571655940,4175,4175,4175,4175,2
20240401,114600,1571647590,4170,4175,4175,4170,18
20240401,114500,1571572525,4175,4170,4175,4170,20
20240401,114400,1571489115,4175,4175,4175,4175,0
20240401,114300,1571489115,4175,4170,4175,4170,20
20240401,114200,1571405700,4175,4175,4175,4175,3
20240401,114100,1571393175,4170,4170,4170,4170,18
20240401,114000,1571318115,4175,4175,4175,4175,2
20240401,113900,1571309765,4175,4180,4180,4175,53
20240401,113800,1571088480,4180,4180,4180,4180,3
20240401,113700,1571075940,4175,4170,4175,4170,206
20240401,113600,1570215980,4175,4180,4185,4175,1707
20240401,113500,1563089240,4175,4185,4185,4175,20
20240401,113400,1563005720,4180,4180,4180,4180,1024
20240401,113300,1558725400,4190,4190,4190,4190,2
20240401,113200,1558717020,4190,4180,4190,4180,20
20240401,113100,1558633400,4190,4190,4190,4190,0
20240401,113000,1558633400,4190,4180,4190,4180,18
20240401,112900,1558558150,4190,4185,4190,4185,1011
20240401,112800,1554327110,4185,4200,4200,4185,20
20240401,112700,1554243380,4185,4185,4185,4185,0
20240401,112600,1554243380,4185,4200,4200,4185,19
20240401,112500,1554163835,4200,4185,4200,4185,20
20240401,112400,1554080105,4200,4200,4200,4200,0
20240401,112300,1554080105,4200,4185,4200,4185,20
20240401,112200,1553996360,4200,4200,4200,4200,3
20240401,112100,1553983760,4185,4200,4200,4185,70
20240401,112000,1553690780,4185,4185,4185,4185,50
20240401,111900,1553481530,4185,4200,4200,4185,19
20240401,111800,1553401985,4200,4200,4200,4200,3
20240401,111700,1553389385,4200,4200,4200,4200,3000
20240401,111600,1540789385,4215,4190,4215,4185,951
20240401,111500,1536800360,4195,4195,4195,4195,3
20240401,111400,1536787775,4195,4195,4195,4195,4
20240401,111300,1536770995,4205,4200,4205,4200,2988
20240401,111200,1524221375,4210,4200,4210,4200,19
20240401,111100,1524141555,4210,4210,4210,4195,1200
20240401,111000,1519099430,4210,4205,4210,4205,1193
20240401,110900,1514082860,4215,4205,4215,4205,1609
20240401,110800,1507311995,4200,4200,4200,4200,11041
20240401,110700,1460939795,4200,4200,4200,4200,2
20240401,110600,1460931395,4195,4195,4195,4195,1112
20240401,110500,1456266555,4190,4190,4190,4190,1048
20240401,110400,1451875435,4195,4190,4195,4190,33
20240401,110300,1451737150,4190,4190,4190,4190,18
20240401,110200,1451661730,4195,4195,4195,4195,13
20240401,110100,1451607195,4180,4195,4195,4180,58
20240401,110000,1451364740,4185,4190,4190,4185,1077
20240401,105900,1446855185,4200,4190,4200,4190,1002
20240401,105800,1442656785,4190,4190,4195,4190,1140
20240401,105700,1437875175,4190,4185,4190,4185,1387
20240401,105600,1432070575,4185,4180,4185,4180,520
20240401,105500,1429894465,4185,4180,4185,4180,650
20240401,105400,1427177450,4185,4185,4185,4185,166
20240401,105300,1426482740,4185,4180,4185,4180,1155
20240401,105200,1421654790,4180,4170,4180,4170,120
20240401,105100,1421154370,4180,4175,4180,4175,412
20240401,105000,1419434210,4175,4175,4175,4175,501
20240401,104900,1417342535,4175,4165,4175,4165,3559
20240401,104800,1402519280,4165,4175,4175,4165,521
20240401,104700,1400349280,4180,4165,4180,4165,20
20240401,104600,1400265950,4165,4170,4170,4165,2000
20240401,104500,1391933020,4180,4170,4180,4170,19
20240401,104400,1391853770,4180,4180,4180,4180,2
20240401,104300,1391845410,4170,4170,4170,4170,19
20240401,104200,1391766180,4180,4175,4180,4175,1402
20240401,104100,1385912820,4165,4170,4180,4165,428
20240401,104000,1384126240,4175,4175,4175,4175,900
20240401,103900,1380368740,4180,4170,4180,4170,120
20240401,103800,1379868320,4175,4180,4180,4175,303
20240401,103700,1378603280,4170,4180,4180,4170,19
20240401,103600,1378524030,4180,4180,4180,4170,160
20240401,103500,1377856020,4180,4175,4180,4175,230
20240401,103400,1376895760,4165,4180,4180,4165,19
20240401,103300,1376816595,4180,4180,4180,4180,0
20240401,103200,1376816595,4180,4170,4180,4170,20
20240401,103100,1376733175,4180,4180,4180,4180,2
20240401,103000,1376724815,4170,4185,4185,4170,20
20240401,102900,1376641370,4175,4175,4175,4175,186
20240401,102800,1375864820,4175,4190,4190,4175,20
20240401,102700,1375781290,4190,4195,4195,4190,9
20240401,102600,1375743565,4195,4190,4195,4190,950
20240401,102500,1371762315,4195,4180,4195,4170,7136
20240401,102400,1341884545,4180,4170,4180,4170,5048
20240401,102300,1320802670,4165,4165,4170,4165,2078
20240401,102200,1312146500,4175,4155,4190,4155,21740
20240401,102100,1221436635,4160,4160,4160,4160,3
20240401,102000,1221424155,4160,4150,4160,4150,3967
20240401,101900,1204946025,4150,4145,4150,4145,5603
20240401,101800,1181707345,4145,4145,4155,4145,7539
20240401,101700,1150423120,4145,4140,4145,4140,3363
20240401,101600,1136500285,4140,4140,4140,4140,703
20240401,101500,1133589865,4140,4125,4140,4125,592
20240401,101400,1131142375,4120,4105,4120,4105,7270
20240401,101300,1101257335,4105,4100,4105,4095,531
20240401,101200,1099082685,4095,4100,4105,4095,10019
20240401,101100,1058008215,4105,4105,4105,4105,1628
20240401,101000,1051325275,4105,4100,4105,4100,13315
20240401,100900,996726240,4105,4130,4130,4105,36502
20240401,100800,846542065,4130,4135,4140,4130,1136
20240401,100700,841850045,4140,4130,4140,4130,1027
20240401,100600,837608250,4140,4140,4140,4130,7559
20240401,100500,806337245,4145,4140,4145,4140,48
20240401,100400,806138375,4145,4145,4145,4145,252
20240401,100300,805093835,4145,4155,4155,4145,2784
20240401,100200,793553135,4155,4155,4155,4155,0
20240401,100100,793553135,4155,4145,4155,4145,1378
20240401,100000,787841255,4155,4150,4155,4150,5029
20240401,095900,766970855,4145,4145,4150,4140,8887
20240401,095800,730172945,4145,4160,4170,4140,33671
20240401,095700,590410840,4165,4165,4165,4165,1813
20240401,095600,582859695,4165,4165,4165,4165,2112
20240401,095500,574063215,4165,4170,4170,4165,2171
20240401,095400,565015475,4165,4165,4165,4160,3134
20240401,095300,551962455,4155,4165,4165,4155,903
20240401,095200,548203995,4160,4160,4160,4160,17
20240401,095100,548133275,4165,4160,4165,4160,504
20240401,095000,546036615,4155,4160,4165,4155,2818
20240401,094900,534317285,4165,4160,4165,4160,1515
20240401,094800,528014785,4165,4170,4170,4165,4129
20240401,094700,510807840,4170,4165,4170,4165,2873
20240401,094600,498835300,4165,4170,4170,4160,4441
20240401,094500,480336560,4175,4170,4175,4165,1302
20240401,094400,474907285,4170,4180,4180,4170,792
20240401,094300,471604545,4175,4175,4175,4175,972
20240401,094200,467546445,4175,4175,4175,4175,211
20240401,094100,466665520,4175,4175,4175,4175,2023
20240401,094000,458219495,4175,4170,4175,4170,111
20240401,093900,457756620,4175,4180,4180,4175,2073
20240401,093800,449098325,4180,4180,4180,4180,0
20240401,093700,449098325,4180,4180,4180,4180,95
20240401,093600,448701225,4175,4180,4180,4175,350
20240401,093500,447238725,4180,4180,4225,4180,14180
20240401,093400,387769200,4180,4190,4190,4180,6340
20240401,093300,361230165,4205,4205,4220,4190,8537
20240401,093200,325381300,4205,4205,4205,4205,68
20240401,093100,325095360,4225,4225,4225,4225,0
20240401,093000,325095360,4225,4225,4225,4225,0
20240401,092900,325095360,4225,4200,4225,4200,850
20240401,092800,321522870,4195,4200,4225,4195,6397
20240401,092700,294637945,4195,4190,4195,4190,263
20240401,092600,293534745,4195,4195,4195,4195,0
20240401,092500,293534745,4195,4195,4195,4195,0
20240401,092400,293534745,4195,4190,4195,4190,1413
20240401,092300,287614230,4190,4190,4190,4190,374
20240401,092200,286047170,4190,4185,4190,4185,1098
20240401,092100,281449030,4185,4180,4185,4180,109
20240401,092000,280992955,4190,4190,4190,4190,20
20240401,091900,280909155,4185,4175,4185,4175,3048
20240401,091800,268176570,4185,4175,4185,4170,2387
20240401,091700,258210870,4175,4180,4185,4175,3062
20240401,091600,245425965,4180,4180,4190,4180,11089
20240401,091500,199068695,4190,4185,4190,4185,52
20240401,091400,198851065,4180,4180,4180,4180,317
20240401,091300,197526005,4190,4190,4190,4190,1057
20240401,091200,193097175,4190,4180,4190,4180,1018
20240401,091100,188840775,4180,4175,4195,4175,1371
20240401,091000,183113655,4175,4175,4195,4170,10527
20240401,090900,139089070,4175,4180,4180,4170,3394
20240401,090800,124927345,4180,4205,4225,4180,3769
20240401,090700,109150800,4205,4205,4205,4205,1174
20240401,090600,104214130,4225,4195,4225,4195,2017
20240401,090500,95694365,4200,4215,4235,4200,1923
20240401,090400,87611860,4230,4210,4235,4210,181
20240401,090300,86846345,4210,4210,4240,4210,1004
20240401,090200,82616315,4220,4180,4245,4180,1680
20240401,090100,75513705,4180,4245,4250,4180,12451
20240401,090000,22933205,4225,4230,4245,4205,5423