KissMeData/220180/min/candle-20240401.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240401,201700,724438460,3800,3800,3800,3800,62
20240401,201600,724438460,3800,3800,3800,3800,0
20240401,201500,724438460,3800,3800,3800,3800,0
20240401,201400,724438460,3800,3800,3800,3800,0
20240401,201300,724438460,3800,3800,3800,3800,0
20240401,201200,724438460,3800,3800,3800,3800,0
20240401,201100,724438460,3800,3800,3800,3800,0
20240401,201000,724438460,3800,3800,3800,3800,0
20240401,200900,724438460,3800,3800,3800,3800,0
20240401,200800,724438460,3800,3800,3800,3800,0
20240401,200700,724438460,3800,3800,3800,3800,0
20240401,200600,724438460,3800,3800,3800,3800,0
20240401,200500,724438460,3800,3800,3800,3800,0
20240401,200400,724438460,3800,3800,3800,3800,0
20240401,200300,724438460,3800,3800,3800,3800,0
20240401,200200,724438460,3800,3800,3800,3800,0
20240401,200100,724438460,3800,3800,3800,3800,0
20240401,200000,724438460,3800,3800,3800,3800,0
20240401,195900,724438460,3800,3800,3800,3800,0
20240401,195800,724438460,3800,3800,3800,3800,0
20240401,195700,724438460,3800,3800,3800,3800,0
20240401,195600,724438460,3800,3800,3800,3800,0
20240401,195500,724438460,3800,3800,3800,3800,0
20240401,195400,724438460,3800,3800,3800,3800,0
20240401,195300,724438460,3800,3800,3800,3800,0
20240401,195200,724438460,3800,3800,3800,3800,0
20240401,195100,724438460,3800,3800,3800,3800,0
20240401,195000,724438460,3800,3800,3800,3800,0
20240401,194900,724438460,3800,3800,3800,3800,0
20240401,194800,724438460,3800,3800,3800,3800,0
20240401,194700,724438460,3800,3800,3800,3800,62
20240401,194600,724438460,3800,3800,3800,3800,0
20240401,194500,724438460,3800,3800,3800,3800,0
20240401,194400,724438460,3800,3800,3800,3800,0
20240401,194300,724438460,3800,3800,3800,3800,0
20240401,194200,724438460,3800,3800,3800,3800,0
20240401,194100,724438460,3800,3800,3800,3800,0
20240401,194000,724438460,3800,3800,3800,3800,0
20240401,193900,724438460,3800,3800,3800,3800,0
20240401,193800,724438460,3800,3800,3800,3800,0
20240401,193700,724438460,3800,3800,3800,3800,0
20240401,193600,724438460,3800,3800,3800,3800,0
20240401,193500,724438460,3800,3800,3800,3800,0
20240401,193400,724438460,3800,3800,3800,3800,0
20240401,193300,724438460,3800,3800,3800,3800,0
20240401,193200,724438460,3800,3800,3800,3800,0
20240401,193100,724438460,3800,3800,3800,3800,0
20240401,193000,724438460,3800,3800,3800,3800,0
20240401,192900,724438460,3800,3800,3800,3800,0
20240401,192800,724438460,3800,3800,3800,3800,0
20240401,192700,724438460,3800,3800,3800,3800,0
20240401,192600,724438460,3800,3800,3800,3800,0
20240401,192500,724438460,3800,3800,3800,3800,0
20240401,192400,724438460,3800,3800,3800,3800,0
20240401,192300,724438460,3800,3800,3800,3800,0
20240401,192200,724438460,3800,3800,3800,3800,0
20240401,192100,724438460,3800,3800,3800,3800,0
20240401,192000,724438460,3800,3800,3800,3800,0
20240401,191900,724438460,3800,3800,3800,3800,0
20240401,191800,724438460,3800,3800,3800,3800,0
20240401,191700,724438460,3800,3800,3800,3800,62
20240401,191600,724438460,3800,3800,3800,3800,0
20240401,191500,724438460,3800,3800,3800,3800,0
20240401,191400,724438460,3800,3800,3800,3800,0
20240401,191300,724438460,3800,3800,3800,3800,0
20240401,191200,724438460,3800,3800,3800,3800,0
20240401,191100,724438460,3800,3800,3800,3800,0
20240401,191000,724438460,3800,3800,3800,3800,0
20240401,190900,724438460,3800,3800,3800,3800,0
20240401,190800,724438460,3800,3800,3800,3800,0
20240401,190700,724438460,3800,3800,3800,3800,0
20240401,190600,724438460,3800,3800,3800,3800,0
20240401,190500,724438460,3800,3800,3800,3800,0
20240401,190400,724438460,3800,3800,3800,3800,0
20240401,190300,724438460,3800,3800,3800,3800,0
20240401,190200,724438460,3800,3800,3800,3800,0
20240401,190100,724438460,3800,3800,3800,3800,0
20240401,190000,724438460,3800,3800,3800,3800,0
20240401,185900,724438460,3800,3800,3800,3800,0
20240401,185800,724438460,3800,3800,3800,3800,0
20240401,185700,724438460,3800,3800,3800,3800,0
20240401,185600,724438460,3800,3800,3800,3800,0
20240401,185500,724438460,3800,3800,3800,3800,0
20240401,185400,724438460,3800,3800,3800,3800,0
20240401,185300,724438460,3800,3800,3800,3800,0
20240401,185200,724438460,3800,3800,3800,3800,0
20240401,185100,724438460,3800,3800,3800,3800,0
20240401,185000,724438460,3800,3800,3800,3800,0
20240401,184900,724438460,3800,3800,3800,3800,0
20240401,184800,724438460,3800,3800,3800,3800,0
20240401,184700,724438460,3800,3800,3800,3800,62
20240401,184600,724438460,3800,3800,3800,3800,0
20240401,184500,724438460,3800,3800,3800,3800,0
20240401,184400,724438460,3800,3800,3800,3800,0
20240401,184300,724438460,3800,3800,3800,3800,0
20240401,184200,724438460,3800,3800,3800,3800,0
20240401,184100,724438460,3800,3800,3800,3800,0
20240401,184000,724438460,3800,3800,3800,3800,0
20240401,183900,724438460,3800,3800,3800,3800,0
20240401,183800,724438460,3800,3800,3800,3800,0
20240401,183700,724438460,3800,3800,3800,3800,0
20240401,183600,724438460,3800,3800,3800,3800,0
20240401,183500,724438460,3800,3800,3800,3800,0
20240401,183400,724438460,3800,3800,3800,3800,0
20240401,183300,724438460,3800,3800,3800,3800,0
20240401,183200,724438460,3800,3800,3800,3800,0
20240401,183100,724438460,3800,3800,3800,3800,0
20240401,183000,724438460,3800,3800,3800,3800,0
20240401,182900,724438460,3800,3800,3800,3800,0
20240401,182800,724438460,3800,3800,3800,3800,0
20240401,182700,724438460,3800,3800,3800,3800,0
20240401,182600,724438460,3800,3800,3800,3800,0
20240401,182500,724438460,3800,3800,3800,3800,0
20240401,182400,724438460,3800,3800,3800,3800,0
20240401,182300,724438460,3800,3800,3800,3800,0
20240401,182200,724438460,3800,3800,3800,3800,0
20240401,182100,724438460,3800,3800,3800,3800,0
20240401,182000,724438460,3800,3800,3800,3800,0
20240401,181900,724438460,3800,3800,3800,3800,0
20240401,181800,724438460,3800,3800,3800,3800,0
20240401,181700,724438460,3800,3800,3800,3800,62
20240401,181600,724438460,3800,3800,3800,3800,0
20240401,181500,724438460,3800,3800,3800,3800,0
20240401,181400,724438460,3800,3800,3800,3800,0
20240401,181300,724438460,3800,3800,3800,3800,0
20240401,181200,724438460,3800,3800,3800,3800,0
20240401,181100,724438460,3800,3800,3800,3800,0
20240401,181000,724438460,3800,3800,3800,3800,0
20240401,180900,724438460,3800,3800,3800,3800,0
20240401,180800,724438460,3800,3800,3800,3800,0
20240401,180700,724438460,3800,3800,3800,3800,0
20240401,180600,724438460,3800,3800,3800,3800,0
20240401,180500,724438460,3800,3800,3800,3800,0
20240401,180400,724438460,3800,3800,3800,3800,0
20240401,180300,724438460,3800,3800,3800,3800,0
20240401,180200,724438460,3800,3800,3800,3800,0
20240401,180100,724438460,3800,3800,3800,3800,0
20240401,180000,724438460,3800,3800,3800,3800,0
20240401,175900,724438460,3800,3800,3800,3800,0
20240401,175800,724438460,3800,3800,3800,3800,0
20240401,175700,724438460,3800,3800,3800,3800,0
20240401,175600,724438460,3800,3800,3800,3800,0
20240401,175500,724438460,3800,3800,3800,3800,0
20240401,175400,724438460,3800,3800,3800,3800,0
20240401,175300,724438460,3800,3800,3800,3800,0
20240401,175200,724438460,3800,3800,3800,3800,0
20240401,175100,724438460,3800,3800,3800,3800,0
20240401,175000,724438460,3800,3800,3800,3800,0
20240401,174900,724438460,3800,3800,3800,3800,0
20240401,174800,724438460,3800,3800,3800,3800,0
20240401,174700,724438460,3800,3800,3800,3800,62
20240401,174600,724438460,3800,3800,3800,3800,0
20240401,174500,724438460,3800,3800,3800,3800,0
20240401,174400,724438460,3800,3800,3800,3800,0
20240401,174300,724438460,3800,3800,3800,3800,0
20240401,174200,724438460,3800,3800,3800,3800,0
20240401,174100,724438460,3800,3800,3800,3800,0
20240401,174000,724438460,3800,3800,3800,3800,0
20240401,173900,724438460,3800,3800,3800,3800,0
20240401,173800,724438460,3800,3800,3800,3800,0
20240401,173700,724438460,3800,3800,3800,3800,0
20240401,173600,724438460,3800,3800,3800,3800,0
20240401,173500,724438460,3800,3800,3800,3800,0
20240401,173400,724438460,3800,3800,3800,3800,0
20240401,173300,724438460,3800,3800,3800,3800,0
20240401,173200,724438460,3800,3800,3800,3800,0
20240401,173100,724438460,3800,3800,3800,3800,0
20240401,173000,724438460,3800,3800,3800,3800,0
20240401,172900,724438460,3800,3800,3800,3800,0
20240401,172800,724438460,3800,3800,3800,3800,0
20240401,172700,724438460,3800,3800,3800,3800,0
20240401,172600,724438460,3800,3800,3800,3800,0
20240401,172500,724438460,3800,3800,3800,3800,0
20240401,172400,724438460,3800,3800,3800,3800,0
20240401,172300,724438460,3800,3800,3800,3800,0
20240401,172200,724438460,3800,3800,3800,3800,0
20240401,172100,724438460,3800,3800,3800,3800,0
20240401,172000,724438460,3800,3800,3800,3800,0
20240401,171900,724438460,3800,3800,3800,3800,0
20240401,171800,724438460,3800,3800,3800,3800,0
20240401,171700,724438460,3800,3800,3800,3800,62
20240401,171600,724438460,3800,3800,3800,3800,0
20240401,171500,724438460,3800,3800,3800,3800,0
20240401,171400,724438460,3800,3800,3800,3800,0
20240401,171300,724438460,3800,3800,3800,3800,0
20240401,171200,724438460,3800,3800,3800,3800,0
20240401,171100,724438460,3800,3800,3800,3800,0
20240401,171000,724438460,3800,3800,3800,3800,0
20240401,170900,724438460,3800,3800,3800,3800,0
20240401,170800,724438460,3800,3800,3800,3800,0
20240401,170700,724438460,3800,3800,3800,3800,0
20240401,170600,724438460,3800,3800,3800,3800,0
20240401,170500,724438460,3800,3800,3800,3800,0
20240401,170400,724438460,3800,3800,3800,3800,0
20240401,170300,724438460,3800,3800,3800,3800,0
20240401,170200,724438460,3800,3800,3800,3800,0
20240401,170100,724438460,3800,3800,3800,3800,0
20240401,170000,724438460,3800,3800,3800,3800,0
20240401,165900,724438460,3800,3800,3800,3800,0
20240401,165800,724438460,3800,3800,3800,3800,0
20240401,165700,724438460,3800,3800,3800,3800,0
20240401,165600,724438460,3800,3800,3800,3800,0
20240401,165500,724438460,3800,3800,3800,3800,0
20240401,165400,724438460,3800,3800,3800,3800,0
20240401,165300,724438460,3800,3800,3800,3800,0
20240401,165200,724438460,3800,3800,3800,3800,0
20240401,165100,724438460,3800,3800,3800,3800,0
20240401,165000,724438460,3800,3800,3800,3800,0
20240401,164900,724438460,3800,3800,3800,3800,0
20240401,164800,724438460,3800,3800,3800,3800,0
20240401,164700,724438460,3800,3800,3800,3800,62
20240401,164600,724438460,3800,3800,3800,3800,0
20240401,164500,724438460,3800,3800,3800,3800,0
20240401,164400,724438460,3800,3800,3800,3800,0
20240401,164300,724438460,3800,3800,3800,3800,0
20240401,164200,724438460,3800,3800,3800,3800,0
20240401,164100,724438460,3800,3800,3800,3800,0
20240401,164000,724438460,3800,3800,3800,3800,0
20240401,163900,724438460,3800,3800,3800,3800,0
20240401,163800,724438460,3800,3800,3800,3800,0
20240401,163700,724438460,3800,3800,3800,3800,0
20240401,163600,724438460,3800,3800,3800,3800,0
20240401,163500,724438460,3800,3800,3800,3800,0
20240401,163400,724438460,3800,3800,3800,3800,0
20240401,163300,724438460,3800,3800,3800,3800,0
20240401,163200,724438460,3800,3800,3800,3800,0
20240401,163100,724438460,3800,3800,3800,3800,0
20240401,163000,724438460,3800,3800,3800,3800,0
20240401,162900,724438460,3800,3800,3800,3800,0
20240401,162800,724438460,3800,3800,3800,3800,0
20240401,162700,724438460,3800,3800,3800,3800,0
20240401,162600,724438460,3800,3800,3800,3800,0
20240401,162500,724438460,3800,3800,3800,3800,0
20240401,162400,724438460,3800,3800,3800,3800,0
20240401,162300,724438460,3800,3800,3800,3800,0
20240401,162200,724438460,3800,3800,3800,3800,0
20240401,162100,724438460,3800,3800,3800,3800,0
20240401,162000,724438460,3800,3800,3800,3800,0
20240401,161900,724438460,3800,3800,3800,3800,0
20240401,161800,724438460,3800,3800,3800,3800,0
20240401,161700,724438460,3800,3800,3800,3800,62
20240401,161600,724438460,3800,3800,3800,3800,0
20240401,161500,724438460,3800,3800,3800,3800,0
20240401,161400,724438460,3800,3800,3800,3800,0
20240401,161300,724438460,3800,3800,3800,3800,0
20240401,161200,724438460,3800,3800,3800,3800,0
20240401,161100,724438460,3800,3800,3800,3800,0
20240401,161000,724438460,3800,3800,3800,3800,0
20240401,160900,724438460,3800,3800,3800,3800,0
20240401,160800,724438460,3800,3800,3800,3800,0
20240401,160700,724438460,3800,3800,3800,3800,0
20240401,160600,724438460,3800,3800,3800,3800,0
20240401,160500,724438460,3800,3800,3800,3800,0
20240401,160400,724438460,3800,3800,3800,3800,0
20240401,160300,724438460,3800,3800,3800,3800,0
20240401,160200,724438460,3800,3800,3800,3800,0
20240401,160100,724438460,3800,3800,3800,3800,0
20240401,160000,724438460,3800,3800,3800,3800,0
20240401,155900,724438460,3800,3800,3800,3800,0
20240401,155800,724438460,3800,3800,3800,3800,0
20240401,155700,724438460,3800,3800,3800,3800,0
20240401,155600,724438460,3800,3800,3800,3800,0
20240401,155500,724438460,3800,3800,3800,3800,0
20240401,155400,724438460,3800,3800,3800,3800,0
20240401,155300,724438460,3800,3800,3800,3800,0
20240401,155200,724438460,3800,3800,3800,3800,0
20240401,155100,724438460,3800,3800,3800,3800,0
20240401,155000,724438460,3800,3800,3800,3800,0
20240401,154900,724438460,3800,3800,3800,3800,0
20240401,154800,724438460,3800,3800,3800,3800,0
20240401,154700,724438460,3800,3800,3800,3800,62
20240401,154600,724438460,3800,3800,3800,3800,0
20240401,154500,724438460,3800,3800,3800,3800,0
20240401,154400,724438460,3800,3800,3800,3800,0
20240401,154300,724438460,3800,3800,3800,3800,0
20240401,154200,724438460,3800,3800,3800,3800,0
20240401,154100,724438460,3800,3800,3800,3800,0
20240401,154000,724438460,3800,3800,3800,3800,0
20240401,153900,724438460,3800,3800,3800,3800,0
20240401,153800,724438460,3800,3800,3800,3800,0
20240401,153700,724438460,3800,3800,3800,3800,0
20240401,153600,724438460,3800,3800,3800,3800,0
20240401,153500,724438460,3800,3800,3800,3800,0
20240401,153400,724438460,3800,3800,3800,3800,0
20240401,153300,724438460,3800,3800,3800,3800,0
20240401,153200,724438460,3800,3800,3800,3800,0
20240401,153100,724438460,3800,3800,3800,3800,0
20240401,153000,724438460,3800,3800,3800,3800,62
20240401,152900,724202860,3800,3800,3800,3800,0
20240401,152800,724202860,3800,3800,3800,3800,0
20240401,152700,724202860,3800,3800,3800,3800,0
20240401,152600,724202860,3800,3800,3800,3800,0
20240401,152500,724202860,3800,3800,3800,3800,0
20240401,152400,724202860,3800,3800,3800,3800,0
20240401,152300,724202860,3800,3800,3800,3800,0
20240401,152200,724202860,3800,3800,3800,3800,0
20240401,152100,724202860,3800,3800,3800,3800,0
20240401,152000,724202860,3800,3800,3800,3800,0
20240401,151900,724202860,3800,3800,3800,3800,286
20240401,151800,723116060,3800,3785,3800,3785,500
20240401,151700,721220830,3765,3775,3775,3765,780
20240401,151600,718283680,3790,3790,3790,3790,0
20240401,151500,718283680,3790,3790,3790,3790,11
20240401,151400,718241990,3785,3785,3785,3785,30
20240401,151300,718128440,3765,3765,3765,3765,0
20240401,151200,718128440,3765,3770,3795,3765,450
20240401,151100,716433065,3765,3760,3765,3760,8
20240401,151000,716402970,3760,3765,3765,3760,1100
20240401,150900,712266860,3765,3760,3765,3760,1483
20240401,150800,706683390,3760,3760,3760,3760,5
20240401,150700,706664590,3760,3760,3760,3760,5
20240401,150600,706645790,3760,3760,3760,3760,5
20240401,150500,706626990,3760,3760,3760,3760,5
20240401,150400,706608190,3760,3760,3760,3760,8
20240401,150300,706578110,3760,3760,3760,3760,0
20240401,150200,706578110,3760,3760,3760,3760,5
20240401,150100,706559310,3760,3765,3765,3760,8
20240401,150000,706529215,3760,3760,3760,3760,10
20240401,145900,706491615,3760,3760,3760,3760,5
20240401,145800,706472815,3760,3760,3760,3760,5
20240401,145700,706454015,3760,3765,3765,3760,2410
20240401,145600,697391165,3765,3770,3770,3765,1000
20240401,145500,693621190,3770,3770,3770,3765,515
20240401,145400,691681080,3770,3770,3770,3770,932
20240401,145300,688167440,3770,3770,3770,3770,2605
20240401,145200,678346590,3770,3775,3775,3770,13
20240401,145100,678297565,3790,3785,3790,3785,22
20240401,145000,678214285,3775,3770,3775,3770,808
20240401,144900,675168110,3770,3770,3770,3770,123
20240401,144800,674704400,3770,3770,3770,3770,5
20240401,144700,674685550,3780,3775,3780,3770,23
20240401,144600,674598755,3770,3770,3770,3770,20
20240401,144500,674523355,3780,3780,3780,3780,9
20240401,144400,674489335,3780,3760,3780,3760,2000
20240401,144300,666939505,3755,3760,3760,3755,2710
20240401,144200,656762970,3760,3760,3760,3760,1005
20240401,144100,652984170,3760,3760,3760,3755,269
20240401,144000,651973035,3755,3755,3755,3755,5
20240401,143900,651954260,3755,3765,3765,3755,3726
20240401,143800,637944150,3765,3765,3765,3765,10
20240401,143700,637906500,3765,3765,3765,3765,5
20240401,143600,637887675,3765,3765,3765,3765,5
20240401,143500,637868850,3760,3770,3770,3760,5295
20240401,143400,617917185,3770,3770,3770,3770,20
20240401,143300,617841785,3770,3770,3780,3770,16
20240401,143200,617781405,3770,3770,3770,3770,252
20240401,143100,616831365,3770,3780,3780,3770,2682
20240401,143000,606704520,3780,3780,3780,3780,11
20240401,142900,606662940,3780,3780,3780,3780,11
20240401,142800,606621360,3780,3780,3780,3780,11
20240401,142700,606579780,3780,3810,3810,3780,22
20240401,142600,606496290,3780,3780,3810,3780,523
20240401,142500,604518990,3780,3780,3780,3780,0
20240401,142400,604518990,3780,3780,3780,3780,11
20240401,142300,604477410,3780,3780,3780,3780,11
20240401,142200,604435830,3780,3780,3780,3780,33
20240401,142100,604311090,3810,3810,3810,3810,0
20240401,142000,604311090,3810,3810,3810,3810,1
20240401,141900,604307280,3785,3785,3785,3785,0
20240401,141800,604307280,3785,3785,3785,3785,409
20240401,141700,602759215,3810,3810,3810,3810,0
20240401,141600,602759215,3810,3810,3810,3810,0
20240401,141500,602759215,3810,3810,3810,3810,0
20240401,141400,602759215,3810,3810,3810,3810,0
20240401,141300,602759215,3810,3810,3810,3810,0
20240401,141200,602759215,3810,3805,3810,3805,2472
20240401,141100,593342400,3785,3785,3785,3785,0
20240401,141000,593342400,3785,3785,3785,3785,0
20240401,140900,593342400,3785,3785,3785,3785,200
20240401,140800,592585400,3810,3810,3810,3810,0
20240401,140700,592585400,3810,3810,3810,3810,0
20240401,140600,592585400,3810,3810,3810,3810,0
20240401,140500,592585400,3810,3810,3810,3810,0
20240401,140400,592585400,3810,3810,3810,3810,0
20240401,140300,592585400,3810,3810,3810,3810,0
20240401,140200,592585400,3810,3810,3810,3810,0
20240401,140100,592585400,3810,3810,3810,3810,0
20240401,140000,592585400,3810,3810,3810,3810,0
20240401,135900,592585400,3810,3810,3810,3810,0
20240401,135800,592585400,3810,3810,3810,3810,0
20240401,135700,592585400,3810,3810,3810,3810,0
20240401,135600,592585400,3810,3810,3810,3810,0
20240401,135500,592585400,3810,3810,3810,3810,1
20240401,135400,592581590,3810,3810,3810,3810,0
20240401,135300,592581590,3810,3810,3810,3810,0
20240401,135200,592581590,3810,3810,3810,3810,1
20240401,135100,592577780,3795,3795,3795,3795,0
20240401,135000,592577780,3795,3775,3795,3775,53
20240401,134900,592377625,3805,3805,3805,3805,1
20240401,134800,592373820,3795,3790,3795,3775,3823
20240401,134700,577912720,3805,3805,3805,3805,0
20240401,134600,577912720,3805,3805,3805,3805,0
20240401,134500,577912720,3805,3805,3805,3805,2
20240401,134400,577905110,3805,3805,3805,3805,0
20240401,134300,577905110,3805,3805,3805,3805,0
20240401,134200,577905110,3805,3805,3805,3805,0
20240401,134100,577905110,3805,3805,3805,3805,0
20240401,134000,577905110,3805,3805,3805,3805,0
20240401,133900,577905110,3805,3805,3805,3805,1
20240401,133800,577901305,3805,3805,3805,3805,0
20240401,133700,577901305,3805,3805,3805,3805,0
20240401,133600,577901305,3805,3805,3805,3805,0
20240401,133500,577901305,3805,3805,3805,3805,0
20240401,133400,577901305,3805,3805,3805,3805,1
20240401,133300,577897500,3800,3795,3800,3795,203
20240401,133200,577127100,3795,3795,3795,3795,400
20240401,133100,575609100,3800,3800,3800,3800,0
20240401,133000,575609100,3800,3800,3800,3800,0
20240401,132900,575609100,3800,3795,3800,3795,271
20240401,132800,574580620,3800,3800,3800,3800,0
20240401,132700,574580620,3800,3800,3800,3800,1
20240401,132600,574576820,3800,3800,3800,3800,0
20240401,132500,574576820,3800,3800,3800,3800,4
20240401,132400,574561620,3800,3795,3800,3795,1189
20240401,132300,570049355,3800,3800,3800,3800,1
20240401,132200,570045555,3800,3800,3800,3800,0
20240401,132100,570045555,3800,3800,3800,3800,0
20240401,132000,570045555,3800,3800,3800,3800,987
20240401,131900,566294955,3795,3795,3795,3795,0
20240401,131800,566294955,3795,3795,3795,3795,931
20240401,131700,562761810,3795,3800,3800,3795,3544
20240401,131600,549307320,3810,3810,3810,3810,0
20240401,131500,549307320,3810,3810,3810,3810,0
20240401,131400,549307320,3810,3810,3810,3810,0
20240401,131300,549307320,3810,3810,3810,3810,0
20240401,131200,549307320,3810,3810,3810,3810,0
20240401,131100,549307320,3810,3810,3810,3810,0
20240401,131000,549307320,3810,3810,3810,3810,0
20240401,130900,549307320,3810,3810,3810,3810,800
20240401,130800,546259320,3810,3810,3810,3810,1
20240401,130700,546255510,3820,3820,3820,3820,1
20240401,130600,546251690,3795,3795,3795,3795,0
20240401,130500,546251690,3795,3795,3795,3795,0
20240401,130400,546251690,3795,3795,3795,3795,30
20240401,130300,546137840,3820,3820,3820,3820,0
20240401,130200,546137840,3820,3820,3820,3820,0
20240401,130100,546137840,3820,3820,3820,3820,0
20240401,130000,546137840,3820,3820,3820,3820,0
20240401,125900,546137840,3820,3820,3820,3820,0
20240401,125800,546137840,3820,3820,3820,3820,0
20240401,125700,546137840,3820,3820,3820,3820,1
20240401,125600,546134020,3820,3820,3820,3820,2
20240401,125500,546126380,3820,3820,3820,3820,0
20240401,125400,546126380,3820,3820,3820,3820,0
20240401,125300,546126380,3820,3820,3820,3820,0
20240401,125200,546126380,3820,3800,3820,3800,474
20240401,125100,544317350,3795,3795,3795,3795,0
20240401,125000,544317350,3795,3795,3795,3795,0
20240401,124900,544317350,3795,3795,3795,3795,107
20240401,124800,543911285,3800,3800,3800,3800,0
20240401,124700,543911285,3800,3800,3800,3800,4
20240401,124600,543896085,3810,3810,3810,3810,0
20240401,124500,543896085,3810,3810,3810,3810,0
20240401,124400,543896085,3810,3810,3810,3810,0
20240401,124300,543896085,3810,3810,3810,3810,1
20240401,124200,543892275,3825,3825,3825,3825,0
20240401,124100,543892275,3825,3825,3825,3825,0
20240401,124000,543892275,3825,3825,3825,3825,0
20240401,123900,543892275,3825,3815,3825,3815,4
20240401,123800,543877005,3815,3810,3815,3795,2114
20240401,123700,535839765,3835,3820,3835,3820,243
20240401,123600,534909145,3820,3820,3820,3820,1
20240401,123500,534905325,3820,3820,3820,3820,5
20240401,123400,534886225,3815,3815,3815,3815,0
20240401,123300,534886225,3815,3815,3815,3815,199
20240401,123200,534127040,3815,3815,3815,3815,1
20240401,123100,534123225,3810,3810,3810,3810,0
20240401,123000,534123225,3810,3810,3810,3810,338
20240401,122900,532835445,3810,3810,3810,3810,0
20240401,122800,532835445,3810,3810,3810,3810,0
20240401,122700,532835445,3810,3810,3810,3810,0
20240401,122600,532835445,3810,3810,3810,3810,1
20240401,122500,532831635,3810,3810,3810,3810,0
20240401,122400,532831635,3810,3810,3810,3810,0
20240401,122300,532831635,3810,3810,3810,3810,0
20240401,122200,532831635,3810,3810,3810,3810,2
20240401,122100,532824015,3810,3810,3810,3810,0
20240401,122000,532824015,3810,3810,3810,3810,0
20240401,121900,532824015,3810,3810,3810,3810,5
20240401,121800,532804965,3810,3810,3810,3810,0
20240401,121700,532804965,3810,3810,3810,3810,115
20240401,121600,532366815,3810,3810,3810,3810,0
20240401,121500,532366815,3810,3810,3810,3810,0
20240401,121400,532366815,3810,3810,3810,3810,0
20240401,121300,532366815,3810,3810,3810,3810,0
20240401,121200,532366815,3810,3810,3810,3810,0
20240401,121100,532366815,3810,3810,3810,3810,0
20240401,121000,532366815,3810,3810,3810,3810,1
20240401,120900,532363005,3815,3815,3815,3800,365
20240401,120800,530975020,3815,3815,3815,3815,0
20240401,120700,530975020,3815,3815,3815,3815,0
20240401,120600,530975020,3815,3815,3815,3815,1
20240401,120500,530971205,3815,3815,3815,3815,0
20240401,120400,530971205,3815,3815,3815,3815,3
20240401,120300,530959760,3815,3815,3815,3815,0
20240401,120200,530959760,3815,3815,3815,3815,1
20240401,120100,530955945,3810,3810,3810,3810,0
20240401,120000,530955945,3810,3810,3810,3810,269
20240401,115900,529931055,3810,3810,3810,3810,4
20240401,115800,529915815,3810,3810,3810,3810,1
20240401,115700,529912005,3810,3810,3810,3810,0
20240401,115600,529912005,3810,3810,3810,3810,0
20240401,115500,529912005,3810,3810,3810,3810,2
20240401,115400,529904385,3810,3810,3810,3810,1
20240401,115300,529900575,3810,3800,3810,3800,13
20240401,115200,529851125,3800,3795,3800,3795,2188
20240401,115100,521547660,3795,3795,3795,3795,1
20240401,115000,521543865,3795,3785,3795,3785,1242
20240401,114900,516842885,3795,3795,3795,3795,0
20240401,114800,516842885,3795,3795,3795,3795,0
20240401,114700,516842885,3795,3795,3795,3795,2
20240401,114600,516835295,3795,3795,3795,3795,4
20240401,114500,516820115,3795,3795,3795,3795,1
20240401,114400,516816320,3795,3795,3795,3795,60
20240401,114300,516588620,3795,3795,3795,3795,0
20240401,114200,516588620,3795,3795,3795,3795,1
20240401,114100,516584825,3795,3795,3795,3795,133
20240401,114000,516080090,3795,3795,3795,3795,4
20240401,113900,516064910,3795,3795,3795,3795,1
20240401,113800,516061115,3795,3795,3795,3795,0
20240401,113700,516061115,3795,3795,3795,3795,3
20240401,113600,516049730,3795,3795,3795,3795,7
20240401,113500,516023165,3795,3795,3795,3795,704
20240401,113400,513351485,3795,3795,3795,3795,1
20240401,113300,513347690,3795,3790,3795,3790,633
20240401,113200,510945915,3790,3790,3790,3790,17
20240401,113100,510881485,3790,3785,3790,3780,5953
20240401,113000,488374085,3795,3785,3795,3785,15
20240401,112900,488317290,3795,3795,3795,3795,0
20240401,112800,488317290,3795,3795,3795,3795,0
20240401,112700,488317290,3795,3795,3795,3795,2
20240401,112600,488309700,3795,3795,3795,3795,3
20240401,112500,488298315,3795,3795,3795,3795,6
20240401,112400,488275545,3795,3795,3795,3795,3
20240401,112300,488264160,3785,3785,3785,3780,123
20240401,112200,487798610,3785,3785,3785,3785,188
20240401,112100,487087030,3780,3780,3780,3780,0
20240401,112000,487087030,3780,3780,3780,3780,0
20240401,111900,487087030,3780,3780,3780,3780,10
20240401,111800,487049230,3780,3770,3780,3770,141
20240401,111700,486517650,3765,3765,3765,3765,0
20240401,111600,486517650,3765,3765,3765,3765,0
20240401,111500,486517650,3765,3765,3765,3765,0
20240401,111400,486517650,3765,3765,3765,3765,0
20240401,111300,486517650,3765,3765,3765,3765,0
20240401,111200,486517650,3765,3765,3765,3765,0
20240401,111100,486517650,3765,3770,3770,3765,3564
20240401,111000,473095900,3770,3775,3775,3770,3000
20240401,110900,461785895,3770,3770,3770,3770,0
20240401,110800,461785895,3770,3770,3770,3770,0
20240401,110700,461785895,3770,3770,3770,3770,99
20240401,110600,461412665,3765,3765,3765,3765,0
20240401,110500,461412665,3765,3775,3775,3765,150
20240401,110400,460847265,3775,3775,3775,3775,935
20240401,110300,457317640,3775,3765,3775,3765,3200
20240401,110200,445267640,3765,3785,3785,3765,5136
20240401,110100,425890740,3790,3790,3790,3790,200
20240401,110000,425132740,3785,3785,3785,3785,269
20240401,105900,424114575,3785,3785,3785,3785,3000
20240401,105800,412759575,3785,3785,3785,3785,0
20240401,105700,412759575,3785,3785,3785,3785,0
20240401,105600,412759575,3785,3785,3785,3785,0
20240401,105500,412759575,3785,3790,3790,3785,3000
20240401,105400,401399890,3805,3805,3805,3805,0
20240401,105300,401399890,3805,3805,3805,3805,1
20240401,105200,401396085,3790,3790,3790,3790,498
20240401,105100,399508665,3800,3800,3800,3800,0
20240401,105000,399508665,3800,3800,3800,3800,0
20240401,104900,399508665,3800,3800,3800,3800,0
20240401,104800,399508665,3800,3800,3800,3800,0
20240401,104700,399508665,3800,3800,3800,3800,0
20240401,104600,399508665,3800,3800,3800,3800,0
20240401,104500,399508665,3800,3800,3800,3800,100
20240401,104400,399128665,3800,3800,3800,3800,0
20240401,104300,399128665,3800,3800,3800,3800,44
20240401,104200,398961465,3805,3805,3805,3805,0
20240401,104100,398961465,3805,3805,3805,3805,7
20240401,104000,398934830,3810,3810,3810,3810,0
20240401,103900,398934830,3810,3810,3810,3810,500
20240401,103800,397029830,3805,3805,3805,3805,4
20240401,103700,397014610,3810,3810,3810,3810,0
20240401,103600,397014610,3810,3810,3810,3810,0
20240401,103500,397014610,3810,3810,3810,3810,2
20240401,103400,397006990,3815,3815,3815,3815,0
20240401,103300,397006990,3815,3815,3815,3815,0
20240401,103200,397006990,3815,3815,3815,3810,332
20240401,103100,395742060,3815,3815,3815,3815,2
20240401,103000,395734430,3815,3815,3815,3810,582
20240401,102900,393516995,3815,3815,3815,3815,2
20240401,102800,393509365,3815,3810,3815,3810,993
20240401,102700,389726030,3810,3810,3810,3810,1
20240401,102600,389722220,3810,3795,3810,3795,570
20240401,102500,387559025,3810,3810,3810,3810,33
20240401,102400,387433295,3810,3810,3810,3810,0
20240401,102300,387433295,3810,3810,3810,3795,8
20240401,102200,387402890,3810,3800,3810,3790,11002
20240401,102100,345684990,3800,3800,3800,3800,543
20240401,102000,343621590,3810,3810,3810,3810,0
20240401,101900,343621590,3810,3810,3810,3810,1
20240401,101800,343617780,3810,3800,3810,3800,329
20240401,101700,342366580,3805,3805,3805,3805,1
20240401,101600,342362775,3805,3810,3810,3805,2
20240401,101500,342355160,3800,3800,3800,3800,0
20240401,101400,342355160,3800,3805,3805,3800,896
20240401,101300,338948320,3820,3820,3820,3820,0
20240401,101200,338948320,3820,3820,3820,3820,0
20240401,101100,338948320,3820,3820,3820,3820,1
20240401,101000,338944500,3820,3820,3820,3820,0
20240401,100900,338944500,3820,3820,3820,3820,0
20240401,100800,338944500,3820,3820,3820,3820,1
20240401,100700,338940680,3820,3820,3820,3820,0
20240401,100600,338940680,3820,3820,3820,3820,1
20240401,100500,338936860,3820,3820,3820,3820,1
20240401,100400,338933040,3820,3810,3820,3795,4099
20240401,100300,323361370,3825,3825,3825,3825,0
20240401,100200,323361370,3825,3825,3825,3825,1
20240401,100100,323357545,3825,3825,3825,3825,0
20240401,100000,323357545,3825,3805,3825,3805,69
20240401,095900,323094980,3825,3825,3825,3810,3
20240401,095800,323083520,3835,3835,3835,3835,2
20240401,095700,323075850,3835,3825,3835,3820,5104
20240401,095600,303578040,3835,3835,3835,3835,1
20240401,095500,303574205,3835,3835,3835,3835,1
20240401,095400,303570370,3835,3835,3835,3835,2
20240401,095300,303562700,3835,3830,3835,3830,30
20240401,095200,303447790,3800,3800,3800,3800,0
20240401,095100,303447790,3800,3815,3815,3800,5000
20240401,095000,284432600,3835,3840,3840,3820,648
20240401,094900,281957185,3825,3825,3830,3825,1176
20240401,094800,277455885,3855,3855,3855,3855,0
20240401,094700,277455885,3855,3855,3855,3855,1
20240401,094600,277452030,3830,3860,3860,3830,523
20240401,094500,275448910,3860,3850,3860,3850,1003
20240401,094400,271579265,3825,3825,3825,3825,0
20240401,094300,271579265,3825,3825,3825,3825,130
20240401,094200,271082015,3825,3825,3825,3825,90
20240401,094100,270737765,3825,3825,3825,3825,0
20240401,094000,270737765,3825,3855,3855,3825,16
20240401,093900,270676505,3860,3860,3860,3860,0
20240401,093800,270676505,3860,3860,3860,3860,0
20240401,093700,270676505,3860,3860,3860,3860,0
20240401,093600,270676505,3860,3860,3860,3860,0
20240401,093500,270676505,3860,3860,3860,3860,1
20240401,093400,270672645,3835,3830,3865,3825,618
20240401,093300,268303870,3835,3865,3865,3835,772
20240401,093200,265342120,3850,3850,3850,3850,80
20240401,093100,265034120,3850,3850,3850,3850,0
20240401,093000,265034120,3850,3855,3855,3850,112
20240401,092900,264602890,3860,3855,3900,3855,1360
20240401,092800,259310310,3855,3855,3855,3855,0
20240401,092700,259310310,3855,3855,3855,3855,0
20240401,092600,259310310,3855,3855,3855,3855,1
20240401,092500,259306455,3835,3835,3835,3835,0
20240401,092400,259306455,3835,3835,3835,3835,0
20240401,092300,259306455,3835,3865,3865,3835,903
20240401,092200,255839935,3895,3850,3895,3850,62
20240401,092100,255599810,3850,3830,3850,3830,1024
20240401,092000,251672690,3830,3820,3830,3820,311
20240401,091900,250484630,3820,3800,3820,3800,201
20240401,091800,249720810,3820,3800,3820,3800,28035
20240401,091700,143187610,3800,3800,3800,3770,202
20240401,091600,142426010,3800,3795,3800,3770,1242
20240401,091500,137740115,3770,3775,3775,3765,8209
20240401,091400,106792350,3775,3775,3775,3775,1500
20240401,091300,101129850,3775,3775,3775,3775,61
20240401,091200,100899575,3775,3775,3775,3775,2000
20240401,091100,93349575,3795,3795,3795,3795,5
20240401,091000,93330600,3775,3780,3795,3775,2114
20240401,090900,85344745,3790,3820,3820,3780,7328
20240401,090800,57482980,3825,3825,3825,3825,100
20240401,090700,57100480,3820,3820,3820,3820,0
20240401,090600,57100480,3820,3820,3820,3820,539
20240401,090500,55041500,3820,3820,3820,3820,0
20240401,090400,55041500,3820,3820,3820,3805,671
20240401,090300,52481720,3825,3855,3855,3825,6227
20240401,090200,28564060,3860,3875,3875,3855,1650
20240401,090100,22194810,3880,3930,3930,3880,2298
20240401,090000,13243960,3900,3990,3990,3900,3332