KissMeData/047400/min/candle-20240401.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240401,191900,356019020,2690,2690,2690,2690,2436
20240401,191800,356019020,2690,2690,2690,2690,0
20240401,191700,356019020,2690,2690,2690,2690,0
20240401,191600,356019020,2690,2690,2690,2690,0
20240401,191500,356019020,2690,2690,2690,2690,0
20240401,191400,356019020,2690,2690,2690,2690,0
20240401,191300,356019020,2690,2690,2690,2690,0
20240401,191200,356019020,2690,2690,2690,2690,0
20240401,191100,356019020,2690,2690,2690,2690,0
20240401,191000,356019020,2690,2690,2690,2690,0
20240401,190900,356019020,2690,2690,2690,2690,0
20240401,190800,356019020,2690,2690,2690,2690,0
20240401,190700,356019020,2690,2690,2690,2690,0
20240401,190600,356019020,2690,2690,2690,2690,0
20240401,190500,356019020,2690,2690,2690,2690,0
20240401,190400,356019020,2690,2690,2690,2690,0
20240401,190300,356019020,2690,2690,2690,2690,0
20240401,190200,356019020,2690,2690,2690,2690,0
20240401,190100,356019020,2690,2690,2690,2690,0
20240401,190000,356019020,2690,2690,2690,2690,0
20240401,185900,356019020,2690,2690,2690,2690,0
20240401,185800,356019020,2690,2690,2690,2690,0
20240401,185700,356019020,2690,2690,2690,2690,0
20240401,185600,356019020,2690,2690,2690,2690,0
20240401,185500,356019020,2690,2690,2690,2690,0
20240401,185400,356019020,2690,2690,2690,2690,0
20240401,185300,356019020,2690,2690,2690,2690,0
20240401,185200,356019020,2690,2690,2690,2690,0
20240401,185100,356019020,2690,2690,2690,2690,0
20240401,185000,356019020,2690,2690,2690,2690,0
20240401,184900,356019020,2690,2690,2690,2690,2436
20240401,184800,356019020,2690,2690,2690,2690,0
20240401,184700,356019020,2690,2690,2690,2690,0
20240401,184600,356019020,2690,2690,2690,2690,0
20240401,184500,356019020,2690,2690,2690,2690,0
20240401,184400,356019020,2690,2690,2690,2690,0
20240401,184300,356019020,2690,2690,2690,2690,0
20240401,184200,356019020,2690,2690,2690,2690,0
20240401,184100,356019020,2690,2690,2690,2690,0
20240401,184000,356019020,2690,2690,2690,2690,0
20240401,183900,356019020,2690,2690,2690,2690,0
20240401,183800,356019020,2690,2690,2690,2690,0
20240401,183700,356019020,2690,2690,2690,2690,0
20240401,183600,356019020,2690,2690,2690,2690,0
20240401,183500,356019020,2690,2690,2690,2690,0
20240401,183400,356019020,2690,2690,2690,2690,0
20240401,183300,356019020,2690,2690,2690,2690,0
20240401,183200,356019020,2690,2690,2690,2690,0
20240401,183100,356019020,2690,2690,2690,2690,0
20240401,183000,356019020,2690,2690,2690,2690,0
20240401,182900,356019020,2690,2690,2690,2690,0
20240401,182800,356019020,2690,2690,2690,2690,0
20240401,182700,356019020,2690,2690,2690,2690,0
20240401,182600,356019020,2690,2690,2690,2690,0
20240401,182500,356019020,2690,2690,2690,2690,0
20240401,182400,356019020,2690,2690,2690,2690,0
20240401,182300,356019020,2690,2690,2690,2690,0
20240401,182200,356019020,2690,2690,2690,2690,0
20240401,182100,356019020,2690,2690,2690,2690,0
20240401,182000,356019020,2690,2690,2690,2690,0
20240401,181900,356019020,2690,2690,2690,2690,2436
20240401,181800,356019020,2690,2690,2690,2690,0
20240401,181700,356019020,2690,2690,2690,2690,0
20240401,181600,356019020,2690,2690,2690,2690,0
20240401,181500,356019020,2690,2690,2690,2690,0
20240401,181400,356019020,2690,2690,2690,2690,0
20240401,181300,356019020,2690,2690,2690,2690,0
20240401,181200,356019020,2690,2690,2690,2690,0
20240401,181100,356019020,2690,2690,2690,2690,0
20240401,181000,356019020,2690,2690,2690,2690,0
20240401,180900,356019020,2690,2690,2690,2690,0
20240401,180800,356019020,2690,2690,2690,2690,0
20240401,180700,356019020,2690,2690,2690,2690,0
20240401,180600,356019020,2690,2690,2690,2690,0
20240401,180500,356019020,2690,2690,2690,2690,0
20240401,180400,356019020,2690,2690,2690,2690,0
20240401,180300,356019020,2690,2690,2690,2690,0
20240401,180200,356019020,2690,2690,2690,2690,0
20240401,180100,356019020,2690,2690,2690,2690,0
20240401,180000,356019020,2690,2690,2690,2690,0
20240401,175900,356019020,2690,2690,2690,2690,0
20240401,175800,356019020,2690,2690,2690,2690,0
20240401,175700,356019020,2690,2690,2690,2690,0
20240401,175600,356019020,2690,2690,2690,2690,0
20240401,175500,356019020,2690,2690,2690,2690,0
20240401,175400,356019020,2690,2690,2690,2690,0
20240401,175300,356019020,2690,2690,2690,2690,0
20240401,175200,356019020,2690,2690,2690,2690,0
20240401,175100,356019020,2690,2690,2690,2690,0
20240401,175000,356019020,2690,2690,2690,2690,0
20240401,174900,356019020,2690,2690,2690,2690,2436
20240401,174800,356019020,2690,2690,2690,2690,0
20240401,174700,356019020,2690,2690,2690,2690,0
20240401,174600,356019020,2690,2690,2690,2690,0
20240401,174500,356019020,2690,2690,2690,2690,0
20240401,174400,356019020,2690,2690,2690,2690,0
20240401,174300,356019020,2690,2690,2690,2690,0
20240401,174200,356019020,2690,2690,2690,2690,0
20240401,174100,356019020,2690,2690,2690,2690,0
20240401,174000,356019020,2690,2690,2690,2690,0
20240401,173900,356019020,2690,2690,2690,2690,0
20240401,173800,356019020,2690,2690,2690,2690,0
20240401,173700,356019020,2690,2690,2690,2690,0
20240401,173600,356019020,2690,2690,2690,2690,0
20240401,173500,356019020,2690,2690,2690,2690,0
20240401,173400,356019020,2690,2690,2690,2690,0
20240401,173300,356019020,2690,2690,2690,2690,0
20240401,173200,356019020,2690,2690,2690,2690,0
20240401,173100,356019020,2690,2690,2690,2690,0
20240401,173000,356019020,2690,2690,2690,2690,0
20240401,172900,356019020,2690,2690,2690,2690,0
20240401,172800,356019020,2690,2690,2690,2690,0
20240401,172700,356019020,2690,2690,2690,2690,0
20240401,172600,356019020,2690,2690,2690,2690,0
20240401,172500,356019020,2690,2690,2690,2690,0
20240401,172400,356019020,2690,2690,2690,2690,0
20240401,172300,356019020,2690,2690,2690,2690,0
20240401,172200,356019020,2690,2690,2690,2690,0
20240401,172100,356019020,2690,2690,2690,2690,0
20240401,172000,356019020,2690,2690,2690,2690,0
20240401,171900,356019020,2690,2690,2690,2690,2436
20240401,171800,356019020,2690,2690,2690,2690,0
20240401,171700,356019020,2690,2690,2690,2690,0
20240401,171600,356019020,2690,2690,2690,2690,0
20240401,171500,356019020,2690,2690,2690,2690,0
20240401,171400,356019020,2690,2690,2690,2690,0
20240401,171300,356019020,2690,2690,2690,2690,0
20240401,171200,356019020,2690,2690,2690,2690,0
20240401,171100,356019020,2690,2690,2690,2690,0
20240401,171000,356019020,2690,2690,2690,2690,0
20240401,170900,356019020,2690,2690,2690,2690,0
20240401,170800,356019020,2690,2690,2690,2690,0
20240401,170700,356019020,2690,2690,2690,2690,0
20240401,170600,356019020,2690,2690,2690,2690,0
20240401,170500,356019020,2690,2690,2690,2690,0
20240401,170400,356019020,2690,2690,2690,2690,0
20240401,170300,356019020,2690,2690,2690,2690,0
20240401,170200,356019020,2690,2690,2690,2690,0
20240401,170100,356019020,2690,2690,2690,2690,0
20240401,170000,356019020,2690,2690,2690,2690,0
20240401,165900,356019020,2690,2690,2690,2690,0
20240401,165800,356019020,2690,2690,2690,2690,0
20240401,165700,356019020,2690,2690,2690,2690,0
20240401,165600,356019020,2690,2690,2690,2690,0
20240401,165500,356019020,2690,2690,2690,2690,0
20240401,165400,356019020,2690,2690,2690,2690,0
20240401,165300,356019020,2690,2690,2690,2690,0
20240401,165200,356019020,2690,2690,2690,2690,0
20240401,165100,356019020,2690,2690,2690,2690,0
20240401,165000,356019020,2690,2690,2690,2690,0
20240401,164900,356019020,2690,2690,2690,2690,2436
20240401,164800,356019020,2690,2690,2690,2690,0
20240401,164700,356019020,2690,2690,2690,2690,0
20240401,164600,356019020,2690,2690,2690,2690,0
20240401,164500,356019020,2690,2690,2690,2690,0
20240401,164400,356019020,2690,2690,2690,2690,0
20240401,164300,356019020,2690,2690,2690,2690,0
20240401,164200,356019020,2690,2690,2690,2690,0
20240401,164100,356019020,2690,2690,2690,2690,0
20240401,164000,356019020,2690,2690,2690,2690,0
20240401,163900,356019020,2690,2690,2690,2690,0
20240401,163800,356019020,2690,2690,2690,2690,0
20240401,163700,356019020,2690,2690,2690,2690,0
20240401,163600,356019020,2690,2690,2690,2690,0
20240401,163500,356019020,2690,2690,2690,2690,0
20240401,163400,356019020,2690,2690,2690,2690,0
20240401,163300,356019020,2690,2690,2690,2690,0
20240401,163200,356019020,2690,2690,2690,2690,0
20240401,163100,356019020,2690,2690,2690,2690,0
20240401,163000,356019020,2690,2690,2690,2690,0
20240401,162900,356019020,2690,2690,2690,2690,0
20240401,162800,356019020,2690,2690,2690,2690,0
20240401,162700,356019020,2690,2690,2690,2690,0
20240401,162600,356019020,2690,2690,2690,2690,0
20240401,162500,356019020,2690,2690,2690,2690,0
20240401,162400,356019020,2690,2690,2690,2690,0
20240401,162300,356019020,2690,2690,2690,2690,0
20240401,162200,356019020,2690,2690,2690,2690,0
20240401,162100,356019020,2690,2690,2690,2690,0
20240401,162000,356019020,2690,2690,2690,2690,0
20240401,161900,356019020,2690,2690,2690,2690,2436
20240401,161800,356019020,2690,2690,2690,2690,0
20240401,161700,356019020,2690,2690,2690,2690,0
20240401,161600,356019020,2690,2690,2690,2690,0
20240401,161500,356019020,2690,2690,2690,2690,0
20240401,161400,356019020,2690,2690,2690,2690,0
20240401,161300,356019020,2690,2690,2690,2690,0
20240401,161200,356019020,2690,2690,2690,2690,0
20240401,161100,356019020,2690,2690,2690,2690,0
20240401,161000,356019020,2690,2690,2690,2690,0
20240401,160900,356019020,2690,2690,2690,2690,0
20240401,160800,356019020,2690,2690,2690,2690,0
20240401,160700,356019020,2690,2690,2690,2690,0
20240401,160600,356019020,2690,2690,2690,2690,0
20240401,160500,356019020,2690,2690,2690,2690,0
20240401,160400,356019020,2690,2690,2690,2690,0
20240401,160300,356019020,2690,2690,2690,2690,0
20240401,160200,356019020,2690,2690,2690,2690,0
20240401,160100,356019020,2690,2690,2690,2690,0
20240401,160000,356019020,2690,2690,2690,2690,0
20240401,155900,356019020,2690,2690,2690,2690,0
20240401,155800,356019020,2690,2690,2690,2690,0
20240401,155700,356019020,2690,2690,2690,2690,0
20240401,155600,356019020,2690,2690,2690,2690,0
20240401,155500,356019020,2690,2690,2690,2690,0
20240401,155400,356019020,2690,2690,2690,2690,0
20240401,155300,356019020,2690,2690,2690,2690,0
20240401,155200,356019020,2690,2690,2690,2690,0
20240401,155100,356019020,2690,2690,2690,2690,0
20240401,155000,356019020,2690,2690,2690,2690,0
20240401,154900,356019020,2690,2690,2690,2690,2436
20240401,154800,356019020,2690,2690,2690,2690,0
20240401,154700,356019020,2690,2690,2690,2690,0
20240401,154600,356019020,2690,2690,2690,2690,0
20240401,154500,356019020,2690,2690,2690,2690,0
20240401,154400,356019020,2690,2690,2690,2690,0
20240401,154300,356019020,2690,2690,2690,2690,0
20240401,154200,356019020,2690,2690,2690,2690,0
20240401,154100,356019020,2690,2690,2690,2690,0
20240401,154000,356019020,2690,2690,2690,2690,0
20240401,153900,356019020,2690,2690,2690,2690,0
20240401,153800,356019020,2690,2690,2690,2690,0
20240401,153700,356019020,2690,2690,2690,2690,0
20240401,153600,356019020,2690,2690,2690,2690,0
20240401,153500,356019020,2690,2690,2690,2690,0
20240401,153400,356019020,2690,2690,2690,2690,0
20240401,153300,356019020,2690,2690,2690,2690,0
20240401,153200,356019020,2690,2690,2690,2690,0
20240401,153100,356019020,2690,2690,2690,2690,0
20240401,153000,356019020,2690,2690,2690,2690,2436
20240401,152900,349466180,2695,2695,2695,2695,0
20240401,152800,349466180,2695,2695,2695,2695,0
20240401,152700,349466180,2695,2695,2695,2695,0
20240401,152600,349466180,2695,2695,2695,2695,0
20240401,152500,349466180,2695,2695,2695,2695,0
20240401,152400,349466180,2695,2695,2695,2695,0
20240401,152300,349466180,2695,2695,2695,2695,0
20240401,152200,349466180,2695,2695,2695,2695,0
20240401,152100,349466180,2695,2695,2695,2695,0
20240401,152000,349466180,2695,2695,2695,2695,0
20240401,151900,349466180,2695,2680,2695,2680,399
20240401,151800,348393685,2690,2685,2695,2685,76
20240401,151700,348189425,2680,2695,2695,2675,98
20240401,151600,347927150,2680,2695,2695,2675,112
20240401,151500,347626680,2680,2690,2695,2680,1886
20240401,151400,342570255,2695,2685,2695,2685,68
20240401,151300,342387510,2685,2690,2690,2685,169
20240401,151200,341933725,2685,2685,2685,2685,45
20240401,151100,341812900,2690,2685,2690,2685,81
20240401,151000,341595115,2680,2680,2680,2680,21
20240401,150900,341538835,2690,2680,2690,2680,537
20240401,150800,340099665,2675,2690,2695,2670,10717
20240401,150700,311386590,2690,2690,2690,2690,0
20240401,150600,311386590,2690,2690,2690,2690,589
20240401,150500,309802180,2690,2695,2695,2685,244
20240401,150400,309145190,2695,2685,2695,2685,13
20240401,150300,309110275,2695,2695,2695,2685,28
20240401,150200,309034875,2695,2685,2695,2680,14849
20240401,150100,269096700,2680,2680,2680,2680,824
20240401,150000,266888380,2680,2680,2680,2680,18
20240401,145900,266840140,2680,2680,2680,2680,0
20240401,145800,266840140,2680,2680,2680,2680,0
20240401,145700,266840140,2680,2680,2680,2680,148
20240401,145600,266443500,2680,2680,2680,2680,0
20240401,145500,266443500,2680,2680,2680,2680,368
20240401,145400,265457260,2685,2680,2685,2680,617
20240401,145300,263803625,2680,2680,2680,2680,364
20240401,145200,262828105,2680,2680,2680,2680,65
20240401,145100,262653905,2680,2680,2680,2680,6
20240401,145000,262637825,2680,2680,2680,2680,6
20240401,144900,262621745,2680,2680,2680,2680,0
20240401,144800,262621745,2680,2680,2680,2680,6
20240401,144700,262605665,2680,2680,2680,2680,6
20240401,144600,262589585,2685,2680,2685,2680,159
20240401,144500,262163460,2680,2680,2680,2680,6
20240401,144400,262147380,2680,2680,2680,2680,6
20240401,144300,262131300,2680,2680,2680,2680,0
20240401,144200,262131300,2680,2685,2685,2680,266
20240401,144100,261418120,2685,2685,2685,2685,0
20240401,144000,261418120,2685,2685,2685,2685,6
20240401,143900,261402010,2685,2685,2685,2685,206
20240401,143800,260848900,2685,2685,2685,2685,399
20240401,143700,259777585,2685,2685,2685,2685,6
20240401,143600,259761475,2685,2685,2685,2685,6
20240401,143500,259745365,2685,2690,2690,2685,7
20240401,143400,259726565,2690,2690,2690,2690,0
20240401,143300,259726565,2690,2690,2690,2690,607
20240401,143200,258093735,2690,2685,2690,2685,853
20240401,143100,255799195,2685,2685,2685,2685,6
20240401,143000,255783085,2685,2685,2685,2685,74
20240401,142900,255584395,2685,2685,2685,2685,0
20240401,142800,255584395,2685,2685,2685,2685,6
20240401,142700,255568285,2690,2690,2690,2690,0
20240401,142600,255568285,2690,2690,2690,2690,0
20240401,142500,255568285,2690,2690,2690,2690,26
20240401,142400,255498345,2685,2685,2685,2685,300
20240401,142300,254692845,2680,2680,2680,2680,0
20240401,142200,254692845,2680,2680,2680,2680,0
20240401,142100,254692845,2680,2685,2690,2680,2879
20240401,142000,246953855,2685,2685,2685,2685,0
20240401,141900,246953855,2685,2685,2685,2685,0
20240401,141800,246953855,2685,2685,2685,2685,6
20240401,141700,246937745,2685,2685,2685,2685,445
20240401,141600,245742920,2685,2685,2685,2685,0
20240401,141500,245742920,2685,2685,2685,2685,6
20240401,141400,245726810,2690,2690,2690,2690,13
20240401,141300,245691840,2685,2690,2690,2685,56
20240401,141200,245541230,2690,2690,2690,2690,6
20240401,141100,245525090,2685,2685,2685,2685,1
20240401,141000,245522405,2685,2685,2685,2685,0
20240401,140900,245522405,2685,2685,2685,2685,0
20240401,140800,245522405,2685,2685,2685,2685,295
20240401,140700,244730330,2680,2680,2680,2680,78
20240401,140600,244521290,2685,2680,2685,2680,120
20240401,140500,244199115,2680,2680,2680,2680,65
20240401,140400,244024915,2680,2680,2680,2680,0
20240401,140300,244024915,2680,2680,2680,2680,289
20240401,140200,243250395,2680,2680,2680,2680,30
20240401,140100,243169995,2685,2685,2685,2685,0
20240401,140000,243169995,2685,2685,2685,2685,54
20240401,135900,243025005,2685,2685,2685,2685,1
20240401,135800,243022320,2685,2685,2685,2685,0
20240401,135700,243022320,2685,2685,2685,2685,140
20240401,135600,242646420,2680,2680,2680,2680,0
20240401,135500,242646420,2680,2680,2680,2680,10
20240401,135400,242619620,2680,2680,2680,2680,0
20240401,135300,242619620,2680,2680,2680,2680,197
20240401,135200,242091660,2680,2680,2680,2680,42
20240401,135100,241979100,2680,2680,2680,2680,0
20240401,135000,241979100,2680,2680,2680,2680,0
20240401,134900,241979100,2680,2680,2680,2680,0
20240401,134800,241979100,2680,2675,2680,2675,405
20240401,134700,240894200,2675,2675,2675,2675,0
20240401,134600,240894200,2675,2680,2680,2675,1486
20240401,134500,236918400,2675,2675,2675,2675,0
20240401,134400,236918400,2675,2675,2675,2675,0
20240401,134300,236918400,2675,2675,2675,2675,0
20240401,134200,236918400,2675,2675,2675,2675,0
20240401,134100,236918400,2675,2675,2680,2675,85
20240401,134000,236690970,2675,2675,2675,2675,581
20240401,133900,235136795,2670,2670,2670,2670,0
20240401,133800,235136795,2670,2670,2670,2670,0
20240401,133700,235136795,2670,2670,2670,2670,0
20240401,133600,235136795,2670,2670,2670,2670,0
20240401,133500,235136795,2670,2675,2675,2670,3352
20240401,133400,226178770,2675,2675,2675,2675,72
20240401,133300,225986170,2680,2680,2680,2680,10
20240401,133200,225959370,2690,2685,2690,2685,83
20240401,133100,225736110,2675,2675,2675,2675,200
20240401,133000,225201110,2675,2675,2675,2675,0
20240401,132900,225201110,2675,2675,2675,2675,135
20240401,132800,224839985,2685,2685,2685,2685,2
20240401,132700,224834615,2675,2675,2675,2675,0
20240401,132600,224834615,2675,2685,2685,2675,5799
20240401,132500,209299625,2685,2685,2685,2685,10
20240401,132400,209272775,2685,2685,2685,2685,0
20240401,132300,209272775,2685,2685,2685,2685,0
20240401,132200,209272775,2685,2685,2685,2685,0
20240401,132100,209272775,2685,2685,2685,2685,67
20240401,132000,209092880,2690,2690,2690,2690,111
20240401,131900,208794290,2690,2690,2690,2690,0
20240401,131800,208794290,2690,2690,2690,2690,0
20240401,131700,208794290,2690,2685,2690,2685,11
20240401,131600,208764745,2685,2685,2685,2685,71
20240401,131500,208574110,2685,2685,2685,2685,68
20240401,131400,208391530,2690,2690,2690,2690,0
20240401,131300,208391530,2690,2690,2690,2690,10
20240401,131200,208364630,2690,2690,2690,2690,2
20240401,131100,208359250,2690,2685,2690,2685,3
20240401,131000,208351185,2685,2685,2685,2685,0
20240401,130900,208351185,2685,2685,2685,2685,70
20240401,130800,208163235,2685,2685,2685,2685,0
20240401,130700,208163235,2685,2685,2685,2685,0
20240401,130600,208163235,2685,2685,2685,2685,66
20240401,130500,207986025,2685,2685,2685,2685,3
20240401,130400,207977970,2690,2690,2690,2690,1
20240401,130300,207975280,2690,2690,2690,2690,0
20240401,130200,207975280,2690,2690,2690,2690,1
20240401,130100,207972590,2690,2690,2690,2690,94
20240401,130000,207719730,2690,2690,2690,2690,627
20240401,125900,206033100,2685,2685,2685,2685,22
20240401,125800,205974030,2690,2685,2690,2685,86
20240401,125700,205743070,2685,2685,2685,2685,37
20240401,125600,205643725,2685,2685,2685,2685,0
20240401,125500,205643725,2685,2685,2685,2685,510
20240401,125400,204274375,2690,2690,2690,2690,200
20240401,125300,203736375,2690,2690,2690,2690,366
20240401,125200,202751835,2690,2690,2690,2690,114
20240401,125100,202445175,2685,2695,2695,2685,76
20240401,125000,202241005,2695,2685,2695,2685,2
20240401,124900,202235625,2685,2685,2685,2685,0
20240401,124800,202235625,2685,2685,2685,2685,0
20240401,124700,202235625,2685,2685,2685,2685,0
20240401,124600,202235625,2685,2695,2695,2685,130
20240401,124500,201885925,2695,2690,2695,2685,28
20240401,124400,201810560,2685,2690,2695,2685,901
20240401,124300,199391105,2685,2685,2685,2685,0
20240401,124200,199391105,2685,2685,2685,2685,0
20240401,124100,199391105,2685,2685,2695,2685,145
20240401,124000,199001720,2700,2700,2700,2700,0
20240401,123900,199001720,2700,2700,2700,2700,388
20240401,123800,197954120,2700,2700,2700,2700,20
20240401,123700,197900120,2700,2700,2700,2700,1500
20240401,123600,193850120,2700,2700,2700,2700,0
20240401,123500,193850120,2700,2700,2700,2700,0
20240401,123400,193850120,2700,2700,2700,2700,11
20240401,123300,193820420,2700,2700,2700,2700,1315
20240401,123200,190269920,2700,2700,2700,2690,1038
20240401,123100,187471510,2700,2685,2700,2685,5071
20240401,123000,173810885,2680,2680,2680,2680,0
20240401,122900,173810885,2680,2680,2680,2680,0
20240401,122800,173810885,2680,2680,2680,2680,0
20240401,122700,173810885,2680,2680,2680,2680,0
20240401,122600,173810885,2680,2680,2680,2680,0
20240401,122500,173810885,2680,2680,2680,2680,841
20240401,122400,171557005,2675,2675,2675,2675,0
20240401,122300,171557005,2675,2675,2675,2675,135
20240401,122200,171195880,2675,2675,2675,2675,0
20240401,122100,171195880,2675,2675,2675,2675,75
20240401,122000,170995255,2675,2675,2675,2675,69
20240401,121900,170810680,2680,2680,2680,2680,0
20240401,121800,170810680,2680,2680,2680,2680,0
20240401,121700,170810680,2680,2675,2680,2675,116
20240401,121600,170500130,2680,2680,2680,2680,0
20240401,121500,170500130,2680,2680,2680,2680,7
20240401,121400,170481370,2680,2680,2680,2680,18
20240401,121300,170433130,2675,2675,2675,2675,4
20240401,121200,170422430,2675,2680,2680,2675,274
20240401,121100,169689475,2675,2680,2680,2675,534
20240401,121000,168260210,2680,2680,2680,2680,1
20240401,120900,168257530,2675,2675,2675,2675,0
20240401,120800,168257530,2675,2675,2675,2675,0
20240401,120700,168257530,2675,2675,2675,2675,0
20240401,120600,168257530,2675,2675,2675,2675,0
20240401,120500,168257530,2675,2675,2675,2675,284
20240401,120400,167497830,2675,2675,2680,2675,1969
20240401,120300,162230255,2675,2675,2675,2675,67
20240401,120200,162051030,2680,2680,2680,2680,0
20240401,120100,162051030,2680,2675,2680,2675,202
20240401,120000,161510670,2675,2675,2675,2675,0
20240401,115900,161510670,2675,2675,2675,2675,65
20240401,115800,161336795,2675,2675,2675,2675,72
20240401,115700,161144195,2675,2675,2675,2675,245
20240401,115600,160488820,2675,2675,2675,2675,0
20240401,115500,160488820,2675,2680,2680,2675,179
20240401,115400,160009490,2680,2675,2680,2675,68
20240401,115300,159827570,2675,2675,2675,2675,1000
20240401,115200,157152570,2680,2685,2685,2680,1279
20240401,115100,153724845,2685,2685,2685,2685,8
20240401,115000,153703365,2685,2685,2685,2685,3
20240401,114900,153695310,2685,2680,2685,2680,74
20240401,114800,153496985,2680,2680,2680,2680,0
20240401,114700,153496985,2680,2680,2680,2680,0
20240401,114600,153496985,2680,2685,2685,2680,67
20240401,114500,153317420,2680,2680,2680,2680,0
20240401,114400,153317420,2680,2680,2680,2680,0
20240401,114300,153317420,2680,2680,2680,2680,0
20240401,114200,153317420,2680,2680,2680,2680,0
20240401,114100,153317420,2680,2680,2680,2680,200
20240401,114000,152781420,2680,2680,2680,2680,0
20240401,113900,152781420,2680,2680,2680,2680,0
20240401,113800,152781420,2680,2680,2680,2680,0
20240401,113700,152781420,2680,2680,2680,2680,0
20240401,113600,152781420,2680,2680,2680,2680,0
20240401,113500,152781420,2680,2680,2680,2680,0
20240401,113400,152781420,2680,2680,2680,2680,40
20240401,113300,152674220,2680,2680,2680,2680,0
20240401,113200,152674220,2680,2680,2680,2680,0
20240401,113100,152674220,2680,2680,2680,2680,0
20240401,113000,152674220,2680,2680,2680,2680,4200
20240401,112900,141418220,2680,2680,2680,2680,0
20240401,112800,141418220,2680,2680,2680,2680,13
20240401,112700,141383380,2680,2680,2680,2680,10
20240401,112600,141356580,2675,2680,2680,2675,156
20240401,112500,140938875,2680,2680,2680,2680,100
20240401,112400,140670875,2680,2680,2680,2680,10
20240401,112300,140644075,2675,2680,2680,2675,280
20240401,112200,139894060,2680,2680,2680,2675,131
20240401,112100,139543310,2680,2680,2680,2680,399
20240401,112000,138473990,2680,2680,2680,2680,78
20240401,111900,138264950,2680,2680,2680,2680,84
20240401,111800,138039830,2680,2680,2680,2680,291
20240401,111700,137259950,2680,2680,2680,2680,75
20240401,111600,137058950,2680,2680,2680,2680,0
20240401,111500,137058950,2680,2680,2680,2680,0
20240401,111400,137058950,2680,2680,2680,2680,377
20240401,111300,136048590,2680,2680,2680,2680,75
20240401,111200,135847590,2680,2680,2680,2680,70
20240401,111100,135659990,2680,2680,2680,2680,62
20240401,111000,135493830,2680,2680,2680,2680,100
20240401,110900,135225830,2685,2685,2685,2685,0
20240401,110800,135225830,2685,2685,2685,2685,45
20240401,110700,135105005,2685,2685,2685,2685,0
20240401,110600,135105005,2685,2685,2685,2685,0
20240401,110500,135105005,2685,2685,2685,2685,0
20240401,110400,135105005,2685,2685,2685,2685,224
20240401,110300,134503565,2685,2685,2685,2675,250
20240401,110200,133833635,2685,2685,2685,2685,20
20240401,110100,133779935,2680,2680,2680,2680,554
20240401,110000,132295215,2675,2675,2675,2675,0
20240401,105900,132295215,2675,2675,2675,2675,100
20240401,105800,132027715,2680,2680,2680,2680,24
20240401,105700,131963395,2680,2685,2685,2680,86
20240401,105600,131732865,2685,2685,2685,2685,1
20240401,105500,131730180,2685,2680,2685,2675,110
20240401,105400,131435560,2680,2680,2680,2680,60
20240401,105300,131274760,2680,2680,2680,2680,64
20240401,105200,131103240,2685,2685,2685,2685,0
20240401,105100,131103240,2685,2685,2685,2685,33
20240401,105000,131014635,2685,2685,2685,2685,17
20240401,104900,130968990,2690,2690,2690,2690,0
20240401,104800,130968990,2690,2685,2690,2685,54
20240401,104700,130823995,2685,2685,2685,2685,94
20240401,104600,130571605,2685,2680,2685,2680,61
20240401,104500,130408120,2680,2680,2680,2680,56
20240401,104400,130258040,2680,2680,2680,2680,0
20240401,104300,130258040,2680,2680,2680,2680,76
20240401,104200,130054360,2675,2675,2675,2675,0
20240401,104100,130054360,2675,2690,2690,2675,192
20240401,104000,129539650,2690,2680,2690,2680,53
20240401,103900,129397580,2690,2690,2690,2690,3
20240401,103800,129389510,2670,2670,2670,2670,0
20240401,103700,129389510,2670,2670,2670,2670,0
20240401,103600,129389510,2670,2685,2685,2670,1661
20240401,103500,124934975,2695,2695,2695,2695,0
20240401,103400,124934975,2695,2695,2695,2695,20
20240401,103300,124881075,2695,2695,2695,2695,0
20240401,103200,124881075,2695,2695,2695,2695,0
20240401,103100,124881075,2695,2695,2695,2695,51
20240401,103000,124743630,2695,2690,2695,2690,47
20240401,102900,124617095,2690,2690,2690,2690,0
20240401,102800,124617095,2690,2690,2690,2690,1168
20240401,102700,121475175,2690,2690,2690,2685,152
20240401,102600,121066655,2690,2690,2690,2690,20
20240401,102500,121012855,2690,2695,2695,2690,839
20240401,102400,118755845,2695,2695,2695,2695,1
20240401,102300,118753150,2690,2695,2695,2690,190
20240401,102200,118241475,2695,2695,2695,2695,0
20240401,102100,118241475,2695,2695,2695,2695,301
20240401,102000,117430280,2695,2690,2695,2690,238
20240401,101900,116790050,2690,2685,2690,2685,600
20240401,101800,115176550,2685,2690,2690,2685,92
20240401,101700,114929320,2690,2690,2690,2690,415
20240401,101600,113812970,2690,2690,2690,2690,275
20240401,101500,113073220,2690,2685,2690,2680,377
20240401,101400,112060340,2685,2690,2690,2685,121
20240401,101300,111735405,2690,2690,2690,2690,400
20240401,101200,110659405,2690,2690,2690,2690,35
20240401,101100,110565255,2690,2690,2690,2685,19
20240401,101000,110514230,2685,2690,2690,2685,81
20240401,100900,110296690,2690,2690,2690,2690,30
20240401,100800,110215990,2690,2690,2690,2690,35
20240401,100700,110121840,2685,2685,2685,2685,1
20240401,100600,110119155,2690,2690,2690,2690,8
20240401,100500,110097635,2690,2690,2690,2690,6
20240401,100400,110081495,2690,2690,2690,2685,217
20240401,100300,109497870,2690,2685,2690,2685,50
20240401,100200,109363575,2685,2685,2690,2685,501
20240401,100100,108018385,2685,2685,2685,2685,55
20240401,100000,107870710,2685,2680,2685,2680,502
20240401,095900,106522850,2680,2680,2680,2680,1602
20240401,095800,102229490,2675,2675,2675,2675,212
20240401,095700,101662390,2675,2675,2675,2675,5
20240401,095600,101649015,2675,2675,2675,2675,3
20240401,095500,101640990,2675,2675,2675,2675,10
20240401,095400,101614240,2675,2675,2675,2675,24
20240401,095300,101550040,2670,2670,2670,2670,1505
20240401,095200,97531690,2670,2670,2670,2670,1986
20240401,095100,92229070,2670,2670,2670,2670,200
20240401,095000,91695070,2670,2670,2670,2670,5
20240401,094900,91681720,2670,2670,2670,2670,2
20240401,094800,91676380,2670,2670,2670,2670,1
20240401,094700,91673710,2665,2665,2665,2665,498
20240401,094600,90346540,2665,2665,2665,2660,732
20240401,094500,88399190,2665,2665,2665,2665,383
20240401,094400,87378495,2665,2670,2670,2665,199
20240401,094300,86848155,2670,2665,2670,2665,22
20240401,094200,86789515,2665,2665,2665,2665,0
20240401,094100,86789515,2665,2665,2665,2665,805
20240401,094000,84644190,2665,2665,2665,2665,3
20240401,093900,84636195,2665,2665,2665,2665,4
20240401,093800,84625535,2665,2660,2665,2655,41
20240401,093700,84516570,2660,2665,2665,2660,3135
20240401,093600,76177270,2665,2655,2665,2655,67
20240401,093500,75999375,2655,2665,2665,2655,345
20240401,093400,75082485,2665,2665,2665,2665,0
20240401,093300,75082485,2665,2665,2665,2665,0
20240401,093200,75082485,2665,2655,2665,2655,733
20240401,093100,73136360,2665,2665,2665,2660,552
20240401,093000,71667035,2665,2665,2665,2665,3
20240401,092900,71659040,2665,2660,2665,2660,167
20240401,092800,71214805,2655,2660,2660,2655,9
20240401,092700,71190905,2660,2665,2665,2655,227
20240401,092600,70587990,2660,2665,2665,2655,172
20240401,092500,70130530,2665,2665,2665,2665,20
20240401,092400,70077230,2665,2665,2665,2660,34
20240401,092300,69986695,2665,2670,2670,2665,29
20240401,092200,69909405,2665,2660,2670,2660,562
20240401,092100,68413170,2670,2660,2670,2660,384
20240401,092000,67389825,2660,2655,2660,2655,984
20240401,091900,64777265,2660,2655,2660,2655,3058
20240401,091800,56658255,2670,2660,2670,2660,1827
20240401,091700,51798425,2670,2660,2670,2660,1123
20240401,091600,48806215,2665,2665,2670,2665,23
20240401,091500,48744910,2675,2675,2675,2675,18
20240401,091400,48696760,2675,2675,2675,2675,16
20240401,091300,48653960,2670,2675,2675,2670,90
20240401,091200,48413460,2675,2675,2675,2675,45
20240401,091100,48293085,2680,2680,2680,2680,311
20240401,091000,47459605,2680,2680,2680,2680,118
20240401,090900,47143365,2680,2675,2680,2660,1374
20240401,090800,43482225,2680,2680,2680,2680,0
20240401,090700,43482225,2680,2680,2680,2665,1171
20240401,090600,40361330,2680,2670,2680,2660,3903
20240401,090500,29917205,2670,2665,2670,2665,646
20240401,090400,28194145,2665,2660,2665,2655,1404
20240401,090300,24463005,2665,2660,2665,2660,202
20240401,090200,23925185,2670,2665,2670,2660,485
20240401,090100,22634040,2665,2655,2665,2655,530
20240401,090000,21225735,2650,2660,2660,2650,7984