KissMeData/246710/min/candle-20240401.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240401,202400,339639580,8880,8880,8880,8880,827
20240401,202300,339639580,8880,8880,8880,8880,0
20240401,202200,339639580,8880,8880,8880,8880,0
20240401,202100,339639580,8880,8880,8880,8880,0
20240401,202000,339639580,8880,8880,8880,8880,0
20240401,201900,339639580,8880,8880,8880,8880,0
20240401,201800,339639580,8880,8880,8880,8880,0
20240401,201700,339639580,8880,8880,8880,8880,0
20240401,201600,339639580,8880,8880,8880,8880,0
20240401,201500,339639580,8880,8880,8880,8880,0
20240401,201400,339639580,8880,8880,8880,8880,0
20240401,201300,339639580,8880,8880,8880,8880,0
20240401,201200,339639580,8880,8880,8880,8880,0
20240401,201100,339639580,8880,8880,8880,8880,0
20240401,201000,339639580,8880,8880,8880,8880,0
20240401,200900,339639580,8880,8880,8880,8880,0
20240401,200800,339639580,8880,8880,8880,8880,0
20240401,200700,339639580,8880,8880,8880,8880,0
20240401,200600,339639580,8880,8880,8880,8880,0
20240401,200500,339639580,8880,8880,8880,8880,0
20240401,200400,339639580,8880,8880,8880,8880,0
20240401,200300,339639580,8880,8880,8880,8880,0
20240401,200200,339639580,8880,8880,8880,8880,0
20240401,200100,339639580,8880,8880,8880,8880,0
20240401,200000,339639580,8880,8880,8880,8880,0
20240401,195900,339639580,8880,8880,8880,8880,0
20240401,195800,339639580,8880,8880,8880,8880,0
20240401,195700,339639580,8880,8880,8880,8880,0
20240401,195600,339639580,8880,8880,8880,8880,0
20240401,195500,339639580,8880,8880,8880,8880,0
20240401,195400,339639580,8880,8880,8880,8880,827
20240401,195300,339639580,8880,8880,8880,8880,0
20240401,195200,339639580,8880,8880,8880,8880,0
20240401,195100,339639580,8880,8880,8880,8880,0
20240401,195000,339639580,8880,8880,8880,8880,0
20240401,194900,339639580,8880,8880,8880,8880,0
20240401,194800,339639580,8880,8880,8880,8880,0
20240401,194700,339639580,8880,8880,8880,8880,0
20240401,194600,339639580,8880,8880,8880,8880,0
20240401,194500,339639580,8880,8880,8880,8880,0
20240401,194400,339639580,8880,8880,8880,8880,0
20240401,194300,339639580,8880,8880,8880,8880,0
20240401,194200,339639580,8880,8880,8880,8880,0
20240401,194100,339639580,8880,8880,8880,8880,0
20240401,194000,339639580,8880,8880,8880,8880,0
20240401,193900,339639580,8880,8880,8880,8880,0
20240401,193800,339639580,8880,8880,8880,8880,0
20240401,193700,339639580,8880,8880,8880,8880,0
20240401,193600,339639580,8880,8880,8880,8880,0
20240401,193500,339639580,8880,8880,8880,8880,0
20240401,193400,339639580,8880,8880,8880,8880,0
20240401,193300,339639580,8880,8880,8880,8880,0
20240401,193200,339639580,8880,8880,8880,8880,0
20240401,193100,339639580,8880,8880,8880,8880,0
20240401,193000,339639580,8880,8880,8880,8880,0
20240401,192900,339639580,8880,8880,8880,8880,0
20240401,192800,339639580,8880,8880,8880,8880,0
20240401,192700,339639580,8880,8880,8880,8880,0
20240401,192600,339639580,8880,8880,8880,8880,0
20240401,192500,339639580,8880,8880,8880,8880,0
20240401,192400,339639580,8880,8880,8880,8880,827
20240401,192300,339639580,8880,8880,8880,8880,0
20240401,192200,339639580,8880,8880,8880,8880,0
20240401,192100,339639580,8880,8880,8880,8880,0
20240401,192000,339639580,8880,8880,8880,8880,0
20240401,191900,339639580,8880,8880,8880,8880,0
20240401,191800,339639580,8880,8880,8880,8880,0
20240401,191700,339639580,8880,8880,8880,8880,0
20240401,191600,339639580,8880,8880,8880,8880,0
20240401,191500,339639580,8880,8880,8880,8880,0
20240401,191400,339639580,8880,8880,8880,8880,0
20240401,191300,339639580,8880,8880,8880,8880,0
20240401,191200,339639580,8880,8880,8880,8880,0
20240401,191100,339639580,8880,8880,8880,8880,0
20240401,191000,339639580,8880,8880,8880,8880,0
20240401,190900,339639580,8880,8880,8880,8880,0
20240401,190800,339639580,8880,8880,8880,8880,0
20240401,190700,339639580,8880,8880,8880,8880,0
20240401,190600,339639580,8880,8880,8880,8880,0
20240401,190500,339639580,8880,8880,8880,8880,0
20240401,190400,339639580,8880,8880,8880,8880,0
20240401,190300,339639580,8880,8880,8880,8880,0
20240401,190200,339639580,8880,8880,8880,8880,0
20240401,190100,339639580,8880,8880,8880,8880,0
20240401,190000,339639580,8880,8880,8880,8880,0
20240401,185900,339639580,8880,8880,8880,8880,0
20240401,185800,339639580,8880,8880,8880,8880,0
20240401,185700,339639580,8880,8880,8880,8880,0
20240401,185600,339639580,8880,8880,8880,8880,0
20240401,185500,339639580,8880,8880,8880,8880,0
20240401,185400,339639580,8880,8880,8880,8880,827
20240401,185300,339639580,8880,8880,8880,8880,0
20240401,185200,339639580,8880,8880,8880,8880,0
20240401,185100,339639580,8880,8880,8880,8880,0
20240401,185000,339639580,8880,8880,8880,8880,0
20240401,184900,339639580,8880,8880,8880,8880,0
20240401,184800,339639580,8880,8880,8880,8880,0
20240401,184700,339639580,8880,8880,8880,8880,0
20240401,184600,339639580,8880,8880,8880,8880,0
20240401,184500,339639580,8880,8880,8880,8880,0
20240401,184400,339639580,8880,8880,8880,8880,0
20240401,184300,339639580,8880,8880,8880,8880,0
20240401,184200,339639580,8880,8880,8880,8880,0
20240401,184100,339639580,8880,8880,8880,8880,0
20240401,184000,339639580,8880,8880,8880,8880,0
20240401,183900,339639580,8880,8880,8880,8880,0
20240401,183800,339639580,8880,8880,8880,8880,0
20240401,183700,339639580,8880,8880,8880,8880,0
20240401,183600,339639580,8880,8880,8880,8880,0
20240401,183500,339639580,8880,8880,8880,8880,0
20240401,183400,339639580,8880,8880,8880,8880,0
20240401,183300,339639580,8880,8880,8880,8880,0
20240401,183200,339639580,8880,8880,8880,8880,0
20240401,183100,339639580,8880,8880,8880,8880,0
20240401,183000,339639580,8880,8880,8880,8880,0
20240401,182900,339639580,8880,8880,8880,8880,0
20240401,182800,339639580,8880,8880,8880,8880,0
20240401,182700,339639580,8880,8880,8880,8880,0
20240401,182600,339639580,8880,8880,8880,8880,0
20240401,182500,339639580,8880,8880,8880,8880,0
20240401,182400,339639580,8880,8880,8880,8880,827
20240401,182300,339639580,8880,8880,8880,8880,0
20240401,182200,339639580,8880,8880,8880,8880,0
20240401,182100,339639580,8880,8880,8880,8880,0
20240401,182000,339639580,8880,8880,8880,8880,0
20240401,181900,339639580,8880,8880,8880,8880,0
20240401,181800,339639580,8880,8880,8880,8880,0
20240401,181700,339639580,8880,8880,8880,8880,0
20240401,181600,339639580,8880,8880,8880,8880,0
20240401,181500,339639580,8880,8880,8880,8880,0
20240401,181400,339639580,8880,8880,8880,8880,0
20240401,181300,339639580,8880,8880,8880,8880,0
20240401,181200,339639580,8880,8880,8880,8880,0
20240401,181100,339639580,8880,8880,8880,8880,0
20240401,181000,339639580,8880,8880,8880,8880,0
20240401,180900,339639580,8880,8880,8880,8880,0
20240401,180800,339639580,8880,8880,8880,8880,0
20240401,180700,339639580,8880,8880,8880,8880,0
20240401,180600,339639580,8880,8880,8880,8880,0
20240401,180500,339639580,8880,8880,8880,8880,0
20240401,180400,339639580,8880,8880,8880,8880,0
20240401,180300,339639580,8880,8880,8880,8880,0
20240401,180200,339639580,8880,8880,8880,8880,0
20240401,180100,339639580,8880,8880,8880,8880,0
20240401,180000,339639580,8880,8880,8880,8880,0
20240401,175900,339639580,8880,8880,8880,8880,0
20240401,175800,339639580,8880,8880,8880,8880,0
20240401,175700,339639580,8880,8880,8880,8880,0
20240401,175600,339639580,8880,8880,8880,8880,0
20240401,175500,339639580,8880,8880,8880,8880,0
20240401,175400,339639580,8880,8880,8880,8880,827
20240401,175300,339639580,8880,8880,8880,8880,0
20240401,175200,339639580,8880,8880,8880,8880,0
20240401,175100,339639580,8880,8880,8880,8880,0
20240401,175000,339639580,8880,8880,8880,8880,0
20240401,174900,339639580,8880,8880,8880,8880,0
20240401,174800,339639580,8880,8880,8880,8880,0
20240401,174700,339639580,8880,8880,8880,8880,0
20240401,174600,339639580,8880,8880,8880,8880,0
20240401,174500,339639580,8880,8880,8880,8880,0
20240401,174400,339639580,8880,8880,8880,8880,0
20240401,174300,339639580,8880,8880,8880,8880,0
20240401,174200,339639580,8880,8880,8880,8880,0
20240401,174100,339639580,8880,8880,8880,8880,0
20240401,174000,339639580,8880,8880,8880,8880,0
20240401,173900,339639580,8880,8880,8880,8880,0
20240401,173800,339639580,8880,8880,8880,8880,0
20240401,173700,339639580,8880,8880,8880,8880,0
20240401,173600,339639580,8880,8880,8880,8880,0
20240401,173500,339639580,8880,8880,8880,8880,0
20240401,173400,339639580,8880,8880,8880,8880,0
20240401,173300,339639580,8880,8880,8880,8880,0
20240401,173200,339639580,8880,8880,8880,8880,0
20240401,173100,339639580,8880,8880,8880,8880,0
20240401,173000,339639580,8880,8880,8880,8880,0
20240401,172900,339639580,8880,8880,8880,8880,0
20240401,172800,339639580,8880,8880,8880,8880,0
20240401,172700,339639580,8880,8880,8880,8880,0
20240401,172600,339639580,8880,8880,8880,8880,0
20240401,172500,339639580,8880,8880,8880,8880,0
20240401,172400,339639580,8880,8880,8880,8880,827
20240401,172300,339639580,8880,8880,8880,8880,0
20240401,172200,339639580,8880,8880,8880,8880,0
20240401,172100,339639580,8880,8880,8880,8880,0
20240401,172000,339639580,8880,8880,8880,8880,0
20240401,171900,339639580,8880,8880,8880,8880,0
20240401,171800,339639580,8880,8880,8880,8880,0
20240401,171700,339639580,8880,8880,8880,8880,0
20240401,171600,339639580,8880,8880,8880,8880,0
20240401,171500,339639580,8880,8880,8880,8880,0
20240401,171400,339639580,8880,8880,8880,8880,0
20240401,171300,339639580,8880,8880,8880,8880,0
20240401,171200,339639580,8880,8880,8880,8880,0
20240401,171100,339639580,8880,8880,8880,8880,0
20240401,171000,339639580,8880,8880,8880,8880,0
20240401,170900,339639580,8880,8880,8880,8880,0
20240401,170800,339639580,8880,8880,8880,8880,0
20240401,170700,339639580,8880,8880,8880,8880,0
20240401,170600,339639580,8880,8880,8880,8880,0
20240401,170500,339639580,8880,8880,8880,8880,0
20240401,170400,339639580,8880,8880,8880,8880,0
20240401,170300,339639580,8880,8880,8880,8880,0
20240401,170200,339639580,8880,8880,8880,8880,0
20240401,170100,339639580,8880,8880,8880,8880,0
20240401,170000,339639580,8880,8880,8880,8880,0
20240401,165900,339639580,8880,8880,8880,8880,0
20240401,165800,339639580,8880,8880,8880,8880,0
20240401,165700,339639580,8880,8880,8880,8880,0
20240401,165600,339639580,8880,8880,8880,8880,0
20240401,165500,339639580,8880,8880,8880,8880,0
20240401,165400,339639580,8880,8880,8880,8880,827
20240401,165300,339639580,8880,8880,8880,8880,0
20240401,165200,339639580,8880,8880,8880,8880,0
20240401,165100,339639580,8880,8880,8880,8880,0
20240401,165000,339639580,8880,8880,8880,8880,0
20240401,164900,339639580,8880,8880,8880,8880,0
20240401,164800,339639580,8880,8880,8880,8880,0
20240401,164700,339639580,8880,8880,8880,8880,0
20240401,164600,339639580,8880,8880,8880,8880,0
20240401,164500,339639580,8880,8880,8880,8880,0
20240401,164400,339639580,8880,8880,8880,8880,0
20240401,164300,339639580,8880,8880,8880,8880,0
20240401,164200,339639580,8880,8880,8880,8880,0
20240401,164100,339639580,8880,8880,8880,8880,0
20240401,164000,339639580,8880,8880,8880,8880,0
20240401,163900,339639580,8880,8880,8880,8880,0
20240401,163800,339639580,8880,8880,8880,8880,0
20240401,163700,339639580,8880,8880,8880,8880,0
20240401,163600,339639580,8880,8880,8880,8880,0
20240401,163500,339639580,8880,8880,8880,8880,0
20240401,163400,339639580,8880,8880,8880,8880,0
20240401,163300,339639580,8880,8880,8880,8880,0
20240401,163200,339639580,8880,8880,8880,8880,0
20240401,163100,339639580,8880,8880,8880,8880,0
20240401,163000,339639580,8880,8880,8880,8880,0
20240401,162900,339639580,8880,8880,8880,8880,0
20240401,162800,339639580,8880,8880,8880,8880,0
20240401,162700,339639580,8880,8880,8880,8880,0
20240401,162600,339639580,8880,8880,8880,8880,0
20240401,162500,339639580,8880,8880,8880,8880,0
20240401,162400,339639580,8880,8880,8880,8880,827
20240401,162300,339639580,8880,8880,8880,8880,0
20240401,162200,339639580,8880,8880,8880,8880,0
20240401,162100,339639580,8880,8880,8880,8880,0
20240401,162000,339639580,8880,8880,8880,8880,0
20240401,161900,339639580,8880,8880,8880,8880,0
20240401,161800,339639580,8880,8880,8880,8880,0
20240401,161700,339639580,8880,8880,8880,8880,0
20240401,161600,339639580,8880,8880,8880,8880,0
20240401,161500,339639580,8880,8880,8880,8880,0
20240401,161400,339639580,8880,8880,8880,8880,0
20240401,161300,339639580,8880,8880,8880,8880,0
20240401,161200,339639580,8880,8880,8880,8880,0
20240401,161100,339639580,8880,8880,8880,8880,0
20240401,161000,339639580,8880,8880,8880,8880,0
20240401,160900,339639580,8880,8880,8880,8880,0
20240401,160800,339639580,8880,8880,8880,8880,0
20240401,160700,339639580,8880,8880,8880,8880,0
20240401,160600,339639580,8880,8880,8880,8880,0
20240401,160500,339639580,8880,8880,8880,8880,0
20240401,160400,339639580,8880,8880,8880,8880,0
20240401,160300,339639580,8880,8880,8880,8880,0
20240401,160200,339639580,8880,8880,8880,8880,0
20240401,160100,339639580,8880,8880,8880,8880,0
20240401,160000,339639580,8880,8880,8880,8880,0
20240401,155900,339639580,8880,8880,8880,8880,0
20240401,155800,339639580,8880,8880,8880,8880,0
20240401,155700,339639580,8880,8880,8880,8880,0
20240401,155600,339639580,8880,8880,8880,8880,0
20240401,155500,339639580,8880,8880,8880,8880,0
20240401,155400,339639580,8880,8880,8880,8880,827
20240401,155300,339639580,8880,8880,8880,8880,0
20240401,155200,339639580,8880,8880,8880,8880,0
20240401,155100,339639580,8880,8880,8880,8880,0
20240401,155000,339639580,8880,8880,8880,8880,0
20240401,154900,339639580,8880,8880,8880,8880,0
20240401,154800,339639580,8880,8880,8880,8880,0
20240401,154700,339639580,8880,8880,8880,8880,0
20240401,154600,339639580,8880,8880,8880,8880,0
20240401,154500,339639580,8880,8880,8880,8880,0
20240401,154400,339639580,8880,8880,8880,8880,0
20240401,154300,339639580,8880,8880,8880,8880,0
20240401,154200,339639580,8880,8880,8880,8880,0
20240401,154100,339639580,8880,8880,8880,8880,0
20240401,154000,339639580,8880,8880,8880,8880,0
20240401,153900,339639580,8880,8880,8880,8880,0
20240401,153800,339639580,8880,8880,8880,8880,0
20240401,153700,339639580,8880,8880,8880,8880,0
20240401,153600,339639580,8880,8880,8880,8880,0
20240401,153500,339639580,8880,8880,8880,8880,0
20240401,153400,339639580,8880,8880,8880,8880,0
20240401,153300,339639580,8880,8880,8880,8880,0
20240401,153200,339639580,8880,8880,8880,8880,0
20240401,153100,339639580,8880,8880,8880,8880,0
20240401,153000,339639580,8880,8880,8880,8880,827
20240401,152900,332295820,8850,8850,8850,8850,0
20240401,152800,332295820,8850,8850,8850,8850,0
20240401,152700,332295820,8850,8850,8850,8850,0
20240401,152600,332295820,8850,8850,8850,8850,0
20240401,152500,332295820,8850,8850,8850,8850,0
20240401,152400,332295820,8850,8850,8850,8850,0
20240401,152300,332295820,8850,8850,8850,8850,0
20240401,152200,332295820,8850,8850,8850,8850,0
20240401,152100,332295820,8850,8850,8850,8850,0
20240401,152000,332295820,8850,8850,8850,8850,0
20240401,151900,332295820,8850,8850,8850,8850,28
20240401,151800,332048020,8830,8830,8830,8830,40
20240401,151700,331694820,8830,8830,8830,8830,101
20240401,151600,330802990,8850,8850,8850,8850,0
20240401,151500,330802990,8850,8850,8850,8850,0
20240401,151400,330802990,8850,8850,8850,8850,12
20240401,151300,330696790,8850,8850,8850,8850,0
20240401,151200,330696790,8850,8850,8850,8850,0
20240401,151100,330696790,8850,8850,8850,8850,0
20240401,151000,330696790,8850,8850,8850,8850,0
20240401,150900,330696790,8850,8850,8850,8850,0
20240401,150800,330696790,8850,8850,8850,8850,11
20240401,150700,330599440,8850,8850,8850,8850,0
20240401,150600,330599440,8850,8850,8850,8850,10
20240401,150500,330510940,8850,8850,8850,8850,0
20240401,150400,330510940,8850,8850,8850,8850,0
20240401,150300,330510940,8850,8850,8850,8850,0
20240401,150200,330510940,8850,8850,8850,8850,26
20240401,150100,330280840,8830,8830,8830,8830,0
20240401,150000,330280840,8830,8830,8830,8830,100
20240401,145900,329397840,8830,8830,8830,8830,0
20240401,145800,329397840,8830,8830,8830,8830,0
20240401,145700,329397840,8830,8830,8830,8830,390
20240401,145600,325954140,8850,8850,8850,8850,0
20240401,145500,325954140,8850,8850,8850,8850,24
20240401,145400,325741740,8830,8830,8830,8830,92
20240401,145300,324929380,8830,8830,8830,8830,100
20240401,145200,324046380,8850,8850,8850,8850,10
20240401,145100,323957880,8850,8850,8850,8850,2
20240401,145000,323940180,8850,8850,8850,8850,50
20240401,144900,323497680,8850,8850,8850,8850,15
20240401,144800,323364930,8850,8850,8850,8850,0
20240401,144700,323364930,8850,8850,8850,8850,20
20240401,144600,323187930,8840,8840,8840,8840,200
20240401,144500,321419930,8830,8830,8830,8830,0
20240401,144400,321419930,8830,8830,8830,8830,6
20240401,144300,321366950,8830,8830,8830,8830,0
20240401,144200,321366950,8830,8830,8830,8830,0
20240401,144100,321366950,8830,8830,8830,8830,0
20240401,144000,321366950,8830,8830,8830,8830,0
20240401,143900,321366950,8830,8830,8830,8830,0
20240401,143800,321366950,8830,8830,8830,8830,0
20240401,143700,321366950,8830,8830,8830,8830,0
20240401,143600,321366950,8830,8820,8830,8820,1428
20240401,143500,308771690,8820,8820,8820,8820,0
20240401,143400,308771690,8820,8820,8820,8820,0
20240401,143300,308771690,8820,8810,8820,8810,82
20240401,143200,308048910,8800,8800,8800,8800,1
20240401,143100,308040110,8810,8810,8810,8810,0
20240401,143000,308040110,8810,8810,8810,8810,0
20240401,142900,308040110,8810,8810,8810,8810,4
20240401,142800,308004870,8810,8810,8810,8810,0
20240401,142700,308004870,8810,8810,8810,8810,98
20240401,142600,307141490,8810,8810,8810,8810,200
20240401,142500,305379490,8810,8810,8810,8810,32
20240401,142400,305097570,8810,8810,8810,8810,0
20240401,142300,305097570,8810,8810,8810,8810,0
20240401,142200,305097570,8810,8810,8810,8810,0
20240401,142100,305097570,8810,8810,8810,8810,100
20240401,142000,304216570,8820,8820,8820,8820,0
20240401,141900,304216570,8820,8810,8820,8810,312
20240401,141800,301467780,8820,8820,8820,8820,0
20240401,141700,301467780,8820,8820,8820,8820,27
20240401,141600,301229640,8820,8820,8820,8820,223
20240401,141500,299262780,8820,8820,8820,8820,32
20240401,141400,298980540,8820,8820,8820,8820,250
20240401,141300,296775540,8820,8820,8820,8820,16
20240401,141200,296634420,8820,8820,8820,8820,0
20240401,141100,296634420,8820,8820,8820,8820,44
20240401,141000,296246340,8820,8820,8820,8820,66
20240401,140900,295664220,8820,8820,8820,8820,20
20240401,140800,295487820,8830,8830,8830,8830,21
20240401,140700,295302390,8830,8830,8830,8830,200
20240401,140600,293536390,8830,8830,8830,8830,0
20240401,140500,293536390,8830,8830,8830,8830,6
20240401,140400,293483410,8840,8840,8840,8840,320
20240401,140300,290654610,8830,8830,8830,8830,244
20240401,140200,288500090,8820,8820,8820,8820,1
20240401,140100,288491270,8820,8820,8820,8820,100
20240401,140000,287609270,8810,8810,8810,8810,0
20240401,135900,287609270,8810,8810,8810,8810,0
20240401,135800,287609270,8810,8810,8810,8810,0
20240401,135700,287609270,8810,8810,8810,8810,0
20240401,135600,287609270,8810,8810,8810,8810,0
20240401,135500,287609270,8810,8820,8820,8810,40
20240401,135400,287256820,8840,8840,8840,8840,0
20240401,135300,287256820,8840,8840,8840,8840,0
20240401,135200,287256820,8840,8840,8840,8840,131
20240401,135100,286098780,8840,8840,8840,8840,22
20240401,135000,285904300,8840,8840,8840,8840,2
20240401,134900,285886620,8840,8840,8840,8840,0
20240401,134800,285886620,8840,8840,8840,8840,1
20240401,134700,285877780,8820,8830,8830,8820,48
20240401,134600,285454370,8850,8850,8850,8850,0
20240401,134500,285454370,8850,8850,8850,8850,0
20240401,134400,285454370,8850,8840,8850,8840,121
20240401,134300,284384500,8850,8850,8850,8850,0
20240401,134200,284384500,8850,8850,8850,8850,0
20240401,134100,284384500,8850,8850,8850,8850,0
20240401,134000,284384500,8850,8850,8850,8850,0
20240401,133900,284384500,8850,8850,8850,8850,90
20240401,133800,283588000,8820,8820,8820,8820,0
20240401,133700,283588000,8820,8820,8820,8820,0
20240401,133600,283588000,8820,8820,8820,8820,32
20240401,133500,283305760,8820,8820,8820,8820,0
20240401,133400,283305760,8820,8820,8820,8820,300
20240401,133300,280659760,8820,8820,8820,8820,0
20240401,133200,280659760,8820,8820,8820,8820,129
20240401,133100,279521980,8820,8820,8820,8820,200
20240401,133000,277757980,8830,8830,8830,8830,0
20240401,132900,277757980,8830,8830,8830,8830,0
20240401,132800,277757980,8830,8830,8830,8830,52
20240401,132700,277298820,8840,8840,8840,8840,0
20240401,132600,277298820,8840,8840,8840,8840,0
20240401,132500,277298820,8840,8840,8840,8840,0
20240401,132400,277298820,8840,8840,8840,8840,51
20240401,132300,276847980,8840,8840,8840,8840,1
20240401,132200,276839140,8840,8840,8840,8840,0
20240401,132100,276839140,8840,8840,8840,8840,0
20240401,132000,276839140,8840,8840,8840,8840,0
20240401,131900,276839140,8840,8840,8840,8840,10
20240401,131800,276750740,8800,8800,8800,8800,0
20240401,131700,276750740,8800,8800,8800,8800,0
20240401,131600,276750740,8800,8810,8810,8800,100
20240401,131500,275870520,8810,8810,8810,8810,0
20240401,131400,275870520,8810,8810,8810,8810,0
20240401,131300,275870520,8810,8810,8810,8810,0
20240401,131200,275870520,8810,8810,8810,8800,116
20240401,131100,274849570,8810,8810,8810,8810,0
20240401,131000,274849570,8810,8810,8810,8810,0
20240401,130900,274849570,8810,8810,8810,8810,0
20240401,130800,274849570,8810,8810,8810,8810,0
20240401,130700,274849570,8810,8810,8810,8810,0
20240401,130600,274849570,8810,8810,8810,8810,0
20240401,130500,274849570,8810,8810,8810,8810,0
20240401,130400,274849570,8810,8810,8810,8810,0
20240401,130300,274849570,8810,8820,8820,8810,20
20240401,130200,274673360,8810,8810,8810,8810,51
20240401,130100,274224050,8810,8820,8820,8810,59
20240401,130000,273704160,8810,8810,8810,8810,0
20240401,125900,273704160,8810,8810,8810,8810,50
20240401,125800,273263660,8790,8790,8790,8790,0
20240401,125700,273263660,8790,8790,8790,8790,0
20240401,125600,273263660,8790,8790,8790,8790,0
20240401,125500,273263660,8790,8790,8790,8790,0
20240401,125400,273263660,8790,8790,8790,8790,0
20240401,125300,273263660,8790,8790,8790,8790,0
20240401,125200,273263660,8790,8790,8790,8790,0
20240401,125100,273263660,8790,8790,8790,8790,0
20240401,125000,273263660,8790,8790,8790,8790,0
20240401,124900,273263660,8790,8790,8790,8790,0
20240401,124800,273263660,8790,8790,8790,8790,0
20240401,124700,273263660,8790,8790,8790,8790,0
20240401,124600,273263660,8790,8790,8790,8790,0
20240401,124500,273263660,8790,8790,8790,8790,0
20240401,124400,273263660,8790,8790,8790,8790,0
20240401,124300,273263660,8790,8790,8790,8790,0
20240401,124200,273263660,8790,8790,8790,8790,0
20240401,124100,273263660,8790,8790,8790,8790,104
20240401,124000,272349500,8780,8780,8780,8780,1
20240401,123900,272340720,8790,8790,8790,8790,0
20240401,123800,272340720,8790,8790,8790,8790,0
20240401,123700,272340720,8790,8790,8790,8790,0
20240401,123600,272340720,8790,8790,8790,8790,1
20240401,123500,272331930,8790,8790,8790,8790,1
20240401,123400,272323140,8790,8790,8790,8790,44
20240401,123300,271936380,8790,8790,8790,8790,0
20240401,123200,271936380,8790,8790,8790,8790,0
20240401,123100,271936380,8790,8800,8800,8790,107
20240401,123000,270994790,8800,8800,8800,8800,205
20240401,122900,269190790,8800,8800,8800,8800,0
20240401,122800,269190790,8800,8800,8800,8800,0
20240401,122700,269190790,8800,8850,8850,8800,503
20240401,122600,264763790,8850,8850,8850,8850,0
20240401,122500,264763790,8850,8850,8850,8850,128
20240401,122400,263630990,8850,8850,8850,8850,19
20240401,122300,263462840,8850,8850,8850,8850,438
20240401,122200,259586540,8850,8850,8850,8850,0
20240401,122100,259586540,8850,8850,8850,8850,0
20240401,122000,259586540,8850,8850,8850,8850,0
20240401,121900,259586540,8850,8850,8850,8850,0
20240401,121800,259586540,8850,8850,8850,8850,0
20240401,121700,259586540,8850,8840,8850,8840,162
20240401,121600,258153010,8840,8840,8840,8840,0
20240401,121500,258153010,8840,8840,8840,8840,0
20240401,121400,258153010,8840,8840,8840,8840,0
20240401,121300,258153010,8840,8840,8840,8840,0
20240401,121200,258153010,8840,8840,8840,8840,0
20240401,121100,258153010,8840,8840,8840,8840,13
20240401,121000,258038090,8840,8850,8850,8840,150
20240401,120900,256711590,8850,8850,8850,8850,5
20240401,120800,256667340,8850,8850,8850,8850,1
20240401,120700,256658490,8840,8840,8840,8840,0
20240401,120600,256658490,8840,8840,8840,8840,0
20240401,120500,256658490,8840,8840,8840,8840,33
20240401,120400,256366770,8840,8840,8840,8840,0
20240401,120300,256366770,8840,8840,8850,8840,99
20240401,120200,255491310,8800,8810,8810,8800,139
20240401,120100,254267760,8810,8810,8810,8810,59
20240401,120000,253747970,8800,8800,8800,8800,0
20240401,115900,253747970,8800,8800,8800,8800,0
20240401,115800,253747970,8800,8800,8800,8800,0
20240401,115700,253747970,8800,8800,8800,8800,0
20240401,115600,253747970,8800,8800,8800,8800,0
20240401,115500,253747970,8800,8840,8840,8800,200
20240401,115400,251987430,8870,8870,8870,8870,0
20240401,115300,251987430,8870,8870,8870,8870,0
20240401,115200,251987430,8870,8890,8890,8870,31
20240401,115100,251712240,8890,8880,8890,8880,61
20240401,115000,251170060,8880,8880,8880,8880,47
20240401,114900,250752700,8890,8890,8890,8890,0
20240401,114800,250752700,8890,8890,8890,8890,300
20240401,114700,248085700,8890,8890,8890,8890,210
20240401,114600,246218800,8890,8890,8890,8890,0
20240401,114500,246218800,8890,8890,8890,8890,51
20240401,114400,245765410,8890,8890,8890,8890,10
20240401,114300,245676510,8890,8890,8890,8890,150
20240401,114200,244343010,8880,8880,8880,8880,2
20240401,114100,244325250,8880,8880,8880,8880,80
20240401,114000,243614850,8880,8880,8880,8880,22
20240401,113900,243419490,8880,8880,8880,8880,17
20240401,113800,243268530,8880,8880,8880,8880,10
20240401,113700,243179730,8800,8800,8800,8800,0
20240401,113600,243179730,8800,8800,8800,8800,0
20240401,113500,243179730,8800,8800,8800,8800,0
20240401,113400,243179730,8800,8800,8800,8800,0
20240401,113300,243179730,8800,8800,8800,8800,0
20240401,113200,243179730,8800,8870,8890,8800,1112
20240401,113100,233310950,8870,8840,8870,8840,852
20240401,113000,225772530,8820,8770,8820,8770,1000
20240401,112900,216966310,8770,8740,8770,8740,577
20240401,112800,211908090,8730,8680,8730,8680,5892
20240401,112700,160691480,8680,8680,8680,8680,384
20240401,112600,157358360,8680,8680,8680,8680,50
20240401,112500,156924360,8680,8680,8680,8680,0
20240401,112400,156924360,8680,8680,8680,8680,100
20240401,112300,156056360,8680,8680,8680,8680,3
20240401,112200,156030320,8680,8690,8690,8680,200
20240401,112100,154292560,8690,8690,8690,8690,0
20240401,112000,154292560,8690,8690,8690,8690,0
20240401,111900,154292560,8690,8690,8690,8690,0
20240401,111800,154292560,8690,8690,8690,8690,0
20240401,111700,154292560,8690,8690,8690,8690,1
20240401,111600,154283870,8670,8670,8670,8670,0
20240401,111500,154283870,8670,8670,8670,8670,0
20240401,111400,154283870,8670,8670,8670,8670,0
20240401,111300,154283870,8670,8670,8670,8670,0
20240401,111200,154283870,8670,8670,8670,8670,0
20240401,111100,154283870,8670,8670,8670,8670,50
20240401,111000,153850370,8670,8670,8670,8670,5
20240401,110900,153807020,8750,8750,8750,8750,165
20240401,110800,152363270,8750,8710,8750,8710,545
20240401,110700,147602780,8640,8640,8640,8640,0
20240401,110600,147602780,8640,8640,8640,8640,0
20240401,110500,147602780,8640,8640,8640,8640,0
20240401,110400,147602780,8640,8640,8640,8640,0
20240401,110300,147602780,8640,8690,8690,8640,1268
20240401,110200,136621630,8680,8680,8680,8680,0
20240401,110100,136621630,8680,8680,8680,8680,2
20240401,110000,136604270,8680,8710,8710,8680,1616
20240401,105900,122552770,8720,8710,8720,8710,19
20240401,105800,122387110,8700,8700,8700,8700,250
20240401,105700,120212110,8700,8700,8700,8700,0
20240401,105600,120212110,8700,8700,8700,8700,0
20240401,105500,120212110,8700,8700,8700,8700,0
20240401,105400,120212110,8700,8700,8700,8700,0
20240401,105300,120212110,8700,8700,8700,8700,50
20240401,105200,119777110,8710,8710,8710,8710,0
20240401,105100,119777110,8710,8710,8710,8710,0
20240401,105000,119777110,8710,8710,8710,8710,100
20240401,104900,118906110,8700,8700,8700,8700,5
20240401,104800,118862610,8700,8700,8700,8700,10
20240401,104700,118775610,8700,8700,8700,8700,30
20240401,104600,118514610,8690,8690,8690,8690,0
20240401,104500,118514610,8690,8690,8690,8690,0
20240401,104400,118514610,8690,8720,8720,8690,1127
20240401,104300,108710870,8720,8720,8720,8720,1
20240401,104200,108702150,8700,8700,8700,8700,0
20240401,104100,108702150,8700,8700,8700,8700,0
20240401,104000,108702150,8700,8740,8740,8700,235
20240401,103900,106651950,8740,8740,8740,8740,0
20240401,103800,106651950,8740,8740,8740,8740,50
20240401,103700,106214950,8740,8740,8740,8740,9
20240401,103600,106136290,8700,8710,8710,8700,250
20240401,103500,103961080,8710,8710,8710,8710,0
20240401,103400,103961080,8710,8710,8710,8710,0
20240401,103300,103961080,8710,8710,8710,8710,0
20240401,103200,103961080,8710,8730,8730,8710,50
20240401,103100,103525550,8710,8710,8710,8710,0
20240401,103000,103525550,8710,8740,8740,8710,2
20240401,102900,103508100,8700,8710,8710,8700,1200
20240401,102800,93067770,8710,8720,8720,8710,3
20240401,102700,93041620,8750,8750,8750,8750,0
20240401,102600,93041620,8750,8750,8750,8750,0
20240401,102500,93041620,8750,8750,8750,8750,0
20240401,102400,93041620,8750,8750,8750,8750,0
20240401,102300,93041620,8750,8740,8750,8740,57
20240401,102200,92543260,8740,8730,8740,8730,4
20240401,102100,92508310,8740,8740,8740,8740,0
20240401,102000,92508310,8740,8740,8740,8740,85
20240401,101900,91765410,8750,8750,8750,8750,8
20240401,101800,91695410,8750,8750,8750,8750,1
20240401,101700,91686660,8740,8740,8740,8740,100
20240401,101600,90812660,8740,8740,8740,8740,100
20240401,101500,89938660,8750,8750,8750,8750,36
20240401,101400,89623660,8750,8740,8750,8740,62
20240401,101300,89081670,8740,8740,8740,8740,0
20240401,101200,89081670,8740,8740,8740,8740,1
20240401,101100,89072930,8740,8740,8740,8740,16
20240401,101000,88933090,8740,8740,8740,8740,2
20240401,100900,88915610,8740,8740,8740,8740,4
20240401,100800,88880650,8740,8740,8740,8740,1
20240401,100700,88871910,8740,8740,8740,8740,0
20240401,100600,88871910,8740,8740,8740,8740,2
20240401,100500,88854430,8740,8740,8740,8740,1
20240401,100400,88845690,8740,8740,8740,8740,5
20240401,100300,88801990,8740,8740,8740,8740,37
20240401,100200,88478610,8710,8710,8710,8710,0
20240401,100100,88478610,8710,8720,8720,8710,20
20240401,100000,88304400,8710,8730,8730,8710,311
20240401,095900,85595530,8700,8700,8700,8700,0
20240401,095800,85595530,8700,8700,8700,8700,0
20240401,095700,85595530,8700,8700,8700,8700,100
20240401,095600,84725530,8700,8700,8700,8700,400
20240401,095500,81245530,8700,8710,8710,8700,400
20240401,095400,77764100,8710,8710,8710,8710,0
20240401,095300,77764100,8710,8760,8760,8710,10
20240401,095200,77676750,8770,8770,8770,8770,29
20240401,095100,77422420,8770,8770,8770,8770,0
20240401,095000,77422420,8770,8770,8770,8770,30
20240401,094900,77159320,8770,8770,8770,8770,111
20240401,094800,76185850,8770,8780,8780,8770,140
20240401,094700,74958040,8790,8740,8800,8740,2005
20240401,094600,57398250,8740,8740,8740,8740,1
20240401,094500,57389510,8710,8710,8710,8710,9
20240401,094400,57311120,8710,8740,8740,8710,11
20240401,094300,57215010,8690,8700,8700,8690,4
20240401,094200,57180230,8690,8710,8710,8690,221
20240401,094100,55255360,8690,8690,8690,8690,10
20240401,094000,55168460,8690,8670,8690,8670,104
20240401,093900,54266480,8660,8670,8670,8660,120
20240401,093800,53227080,8680,8690,8690,8680,183
20240401,093700,51637660,8700,8700,8700,8700,93
20240401,093600,50828560,8700,8720,8720,8700,325
20240401,093500,47997800,8710,8710,8710,8710,150
20240401,093400,46691300,8720,8720,8720,8720,0
20240401,093300,46691300,8720,8720,8720,8710,268
20240401,093200,44356270,8710,8730,8730,8710,150
20240401,093100,43049710,8740,8750,8750,8740,5
20240401,093000,43005990,8710,8730,8730,8710,303
20240401,092900,40366610,8730,8730,8730,8710,171
20240401,092800,38874280,8770,8770,8770,8770,0
20240401,092700,38874280,8770,8770,8770,8770,0
20240401,092600,38874280,8770,8770,8770,8770,0
20240401,092500,38874280,8770,8720,8770,8710,444
20240401,092400,35006500,8720,8750,8770,8720,603
20240401,092300,29746280,8760,8760,8760,8760,1
20240401,092200,29737520,8770,8770,8770,8770,0
20240401,092100,29737520,8770,8770,8770,8770,0
20240401,092000,29737520,8770,8770,8770,8770,0
20240401,091900,29737520,8770,8760,8770,8760,18
20240401,091800,29579690,8770,8760,8770,8720,31
20240401,091700,29309020,8770,8770,8770,8770,11
20240401,091600,29212550,8770,8770,8770,8770,1
20240401,091500,29203780,8760,8760,8760,8760,0
20240401,091400,29203780,8760,8760,8760,8760,0
20240401,091300,29203780,8760,8760,8760,8760,19
20240401,091200,29037340,8770,8770,8770,8770,0
20240401,091100,29037340,8770,8770,8770,8770,10
20240401,091000,28949640,8790,8790,8790,8780,104
20240401,090900,28035780,8800,8800,8800,8800,156
20240401,090800,26662980,8800,8760,8800,8760,765
20240401,090700,19941500,8760,8760,8760,8760,31
20240401,090600,19669940,8740,8750,8750,8740,2
20240401,090500,19652450,8690,8710,8710,8690,850
20240401,090400,12265040,8780,8780,8800,8780,471
20240401,090300,8124400,8800,8800,8800,8800,11
20240401,090200,8027600,8800,8720,8800,8710,745
20240401,090100,1493920,8710,8710,8710,8710,102
20240401,090000,605500,8700,8800,8800,8700,69