KissMeData/246720/min/candle-20240401.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240401,202400,269943980,6470,6470,6470,6470,594
20240401,202300,269943980,6470,6470,6470,6470,0
20240401,202200,269943980,6470,6470,6470,6470,0
20240401,202100,269943980,6470,6470,6470,6470,0
20240401,202000,269943980,6470,6470,6470,6470,0
20240401,201900,269943980,6470,6470,6470,6470,0
20240401,201800,269943980,6470,6470,6470,6470,0
20240401,201700,269943980,6470,6470,6470,6470,0
20240401,201600,269943980,6470,6470,6470,6470,0
20240401,201500,269943980,6470,6470,6470,6470,0
20240401,201400,269943980,6470,6470,6470,6470,0
20240401,201300,269943980,6470,6470,6470,6470,0
20240401,201200,269943980,6470,6470,6470,6470,0
20240401,201100,269943980,6470,6470,6470,6470,0
20240401,201000,269943980,6470,6470,6470,6470,0
20240401,200900,269943980,6470,6470,6470,6470,0
20240401,200800,269943980,6470,6470,6470,6470,0
20240401,200700,269943980,6470,6470,6470,6470,0
20240401,200600,269943980,6470,6470,6470,6470,0
20240401,200500,269943980,6470,6470,6470,6470,0
20240401,200400,269943980,6470,6470,6470,6470,0
20240401,200300,269943980,6470,6470,6470,6470,0
20240401,200200,269943980,6470,6470,6470,6470,0
20240401,200100,269943980,6470,6470,6470,6470,0
20240401,200000,269943980,6470,6470,6470,6470,0
20240401,195900,269943980,6470,6470,6470,6470,0
20240401,195800,269943980,6470,6470,6470,6470,0
20240401,195700,269943980,6470,6470,6470,6470,0
20240401,195600,269943980,6470,6470,6470,6470,0
20240401,195500,269943980,6470,6470,6470,6470,0
20240401,195400,269943980,6470,6470,6470,6470,594
20240401,195300,269943980,6470,6470,6470,6470,0
20240401,195200,269943980,6470,6470,6470,6470,0
20240401,195100,269943980,6470,6470,6470,6470,0
20240401,195000,269943980,6470,6470,6470,6470,0
20240401,194900,269943980,6470,6470,6470,6470,0
20240401,194800,269943980,6470,6470,6470,6470,0
20240401,194700,269943980,6470,6470,6470,6470,0
20240401,194600,269943980,6470,6470,6470,6470,0
20240401,194500,269943980,6470,6470,6470,6470,0
20240401,194400,269943980,6470,6470,6470,6470,0
20240401,194300,269943980,6470,6470,6470,6470,0
20240401,194200,269943980,6470,6470,6470,6470,0
20240401,194100,269943980,6470,6470,6470,6470,0
20240401,194000,269943980,6470,6470,6470,6470,0
20240401,193900,269943980,6470,6470,6470,6470,0
20240401,193800,269943980,6470,6470,6470,6470,0
20240401,193700,269943980,6470,6470,6470,6470,0
20240401,193600,269943980,6470,6470,6470,6470,0
20240401,193500,269943980,6470,6470,6470,6470,0
20240401,193400,269943980,6470,6470,6470,6470,0
20240401,193300,269943980,6470,6470,6470,6470,0
20240401,193200,269943980,6470,6470,6470,6470,0
20240401,193100,269943980,6470,6470,6470,6470,0
20240401,193000,269943980,6470,6470,6470,6470,0
20240401,192900,269943980,6470,6470,6470,6470,0
20240401,192800,269943980,6470,6470,6470,6470,0
20240401,192700,269943980,6470,6470,6470,6470,0
20240401,192600,269943980,6470,6470,6470,6470,0
20240401,192500,269943980,6470,6470,6470,6470,0
20240401,192400,269943980,6470,6470,6470,6470,594
20240401,192300,269943980,6470,6470,6470,6470,0
20240401,192200,269943980,6470,6470,6470,6470,0
20240401,192100,269943980,6470,6470,6470,6470,0
20240401,192000,269943980,6470,6470,6470,6470,0
20240401,191900,269943980,6470,6470,6470,6470,0
20240401,191800,269943980,6470,6470,6470,6470,0
20240401,191700,269943980,6470,6470,6470,6470,0
20240401,191600,269943980,6470,6470,6470,6470,0
20240401,191500,269943980,6470,6470,6470,6470,0
20240401,191400,269943980,6470,6470,6470,6470,0
20240401,191300,269943980,6470,6470,6470,6470,0
20240401,191200,269943980,6470,6470,6470,6470,0
20240401,191100,269943980,6470,6470,6470,6470,0
20240401,191000,269943980,6470,6470,6470,6470,0
20240401,190900,269943980,6470,6470,6470,6470,0
20240401,190800,269943980,6470,6470,6470,6470,0
20240401,190700,269943980,6470,6470,6470,6470,0
20240401,190600,269943980,6470,6470,6470,6470,0
20240401,190500,269943980,6470,6470,6470,6470,0
20240401,190400,269943980,6470,6470,6470,6470,0
20240401,190300,269943980,6470,6470,6470,6470,0
20240401,190200,269943980,6470,6470,6470,6470,0
20240401,190100,269943980,6470,6470,6470,6470,0
20240401,190000,269943980,6470,6470,6470,6470,0
20240401,185900,269943980,6470,6470,6470,6470,0
20240401,185800,269943980,6470,6470,6470,6470,0
20240401,185700,269943980,6470,6470,6470,6470,0
20240401,185600,269943980,6470,6470,6470,6470,0
20240401,185500,269943980,6470,6470,6470,6470,0
20240401,185400,269943980,6470,6470,6470,6470,594
20240401,185300,269943980,6470,6470,6470,6470,0
20240401,185200,269943980,6470,6470,6470,6470,0
20240401,185100,269943980,6470,6470,6470,6470,0
20240401,185000,269943980,6470,6470,6470,6470,0
20240401,184900,269943980,6470,6470,6470,6470,0
20240401,184800,269943980,6470,6470,6470,6470,0
20240401,184700,269943980,6470,6470,6470,6470,0
20240401,184600,269943980,6470,6470,6470,6470,0
20240401,184500,269943980,6470,6470,6470,6470,0
20240401,184400,269943980,6470,6470,6470,6470,0
20240401,184300,269943980,6470,6470,6470,6470,0
20240401,184200,269943980,6470,6470,6470,6470,0
20240401,184100,269943980,6470,6470,6470,6470,0
20240401,184000,269943980,6470,6470,6470,6470,0
20240401,183900,269943980,6470,6470,6470,6470,0
20240401,183800,269943980,6470,6470,6470,6470,0
20240401,183700,269943980,6470,6470,6470,6470,0
20240401,183600,269943980,6470,6470,6470,6470,0
20240401,183500,269943980,6470,6470,6470,6470,0
20240401,183400,269943980,6470,6470,6470,6470,0
20240401,183300,269943980,6470,6470,6470,6470,0
20240401,183200,269943980,6470,6470,6470,6470,0
20240401,183100,269943980,6470,6470,6470,6470,0
20240401,183000,269943980,6470,6470,6470,6470,0
20240401,182900,269943980,6470,6470,6470,6470,0
20240401,182800,269943980,6470,6470,6470,6470,0
20240401,182700,269943980,6470,6470,6470,6470,0
20240401,182600,269943980,6470,6470,6470,6470,0
20240401,182500,269943980,6470,6470,6470,6470,0
20240401,182400,269943980,6470,6470,6470,6470,594
20240401,182300,269943980,6470,6470,6470,6470,0
20240401,182200,269943980,6470,6470,6470,6470,0
20240401,182100,269943980,6470,6470,6470,6470,0
20240401,182000,269943980,6470,6470,6470,6470,0
20240401,181900,269943980,6470,6470,6470,6470,0
20240401,181800,269943980,6470,6470,6470,6470,0
20240401,181700,269943980,6470,6470,6470,6470,0
20240401,181600,269943980,6470,6470,6470,6470,0
20240401,181500,269943980,6470,6470,6470,6470,0
20240401,181400,269943980,6470,6470,6470,6470,0
20240401,181300,269943980,6470,6470,6470,6470,0
20240401,181200,269943980,6470,6470,6470,6470,0
20240401,181100,269943980,6470,6470,6470,6470,0
20240401,181000,269943980,6470,6470,6470,6470,0
20240401,180900,269943980,6470,6470,6470,6470,0
20240401,180800,269943980,6470,6470,6470,6470,0
20240401,180700,269943980,6470,6470,6470,6470,0
20240401,180600,269943980,6470,6470,6470,6470,0
20240401,180500,269943980,6470,6470,6470,6470,0
20240401,180400,269943980,6470,6470,6470,6470,0
20240401,180300,269943980,6470,6470,6470,6470,0
20240401,180200,269943980,6470,6470,6470,6470,0
20240401,180100,269943980,6470,6470,6470,6470,0
20240401,180000,269943980,6470,6470,6470,6470,0
20240401,175900,269943980,6470,6470,6470,6470,0
20240401,175800,269943980,6470,6470,6470,6470,0
20240401,175700,269943980,6470,6470,6470,6470,0
20240401,175600,269943980,6470,6470,6470,6470,0
20240401,175500,269943980,6470,6470,6470,6470,0
20240401,175400,269943980,6470,6470,6470,6470,594
20240401,175300,269943980,6470,6470,6470,6470,0
20240401,175200,269943980,6470,6470,6470,6470,0
20240401,175100,269943980,6470,6470,6470,6470,0
20240401,175000,269943980,6470,6470,6470,6470,0
20240401,174900,269943980,6470,6470,6470,6470,0
20240401,174800,269943980,6470,6470,6470,6470,0
20240401,174700,269943980,6470,6470,6470,6470,0
20240401,174600,269943980,6470,6470,6470,6470,0
20240401,174500,269943980,6470,6470,6470,6470,0
20240401,174400,269943980,6470,6470,6470,6470,0
20240401,174300,269943980,6470,6470,6470,6470,0
20240401,174200,269943980,6470,6470,6470,6470,0
20240401,174100,269943980,6470,6470,6470,6470,0
20240401,174000,269943980,6470,6470,6470,6470,0
20240401,173900,269943980,6470,6470,6470,6470,0
20240401,173800,269943980,6470,6470,6470,6470,0
20240401,173700,269943980,6470,6470,6470,6470,0
20240401,173600,269943980,6470,6470,6470,6470,0
20240401,173500,269943980,6470,6470,6470,6470,0
20240401,173400,269943980,6470,6470,6470,6470,0
20240401,173300,269943980,6470,6470,6470,6470,0
20240401,173200,269943980,6470,6470,6470,6470,0
20240401,173100,269943980,6470,6470,6470,6470,0
20240401,173000,269943980,6470,6470,6470,6470,0
20240401,172900,269943980,6470,6470,6470,6470,0
20240401,172800,269943980,6470,6470,6470,6470,0
20240401,172700,269943980,6470,6470,6470,6470,0
20240401,172600,269943980,6470,6470,6470,6470,0
20240401,172500,269943980,6470,6470,6470,6470,0
20240401,172400,269943980,6470,6470,6470,6470,594
20240401,172300,269943980,6470,6470,6470,6470,0
20240401,172200,269943980,6470,6470,6470,6470,0
20240401,172100,269943980,6470,6470,6470,6470,0
20240401,172000,269943980,6470,6470,6470,6470,0
20240401,171900,269943980,6470,6470,6470,6470,0
20240401,171800,269943980,6470,6470,6470,6470,0
20240401,171700,269943980,6470,6470,6470,6470,0
20240401,171600,269943980,6470,6470,6470,6470,0
20240401,171500,269943980,6470,6470,6470,6470,0
20240401,171400,269943980,6470,6470,6470,6470,0
20240401,171300,269943980,6470,6470,6470,6470,0
20240401,171200,269943980,6470,6470,6470,6470,0
20240401,171100,269943980,6470,6470,6470,6470,0
20240401,171000,269943980,6470,6470,6470,6470,0
20240401,170900,269943980,6470,6470,6470,6470,0
20240401,170800,269943980,6470,6470,6470,6470,0
20240401,170700,269943980,6470,6470,6470,6470,0
20240401,170600,269943980,6470,6470,6470,6470,0
20240401,170500,269943980,6470,6470,6470,6470,0
20240401,170400,269943980,6470,6470,6470,6470,0
20240401,170300,269943980,6470,6470,6470,6470,0
20240401,170200,269943980,6470,6470,6470,6470,0
20240401,170100,269943980,6470,6470,6470,6470,0
20240401,170000,269943980,6470,6470,6470,6470,0
20240401,165900,269943980,6470,6470,6470,6470,0
20240401,165800,269943980,6470,6470,6470,6470,0
20240401,165700,269943980,6470,6470,6470,6470,0
20240401,165600,269943980,6470,6470,6470,6470,0
20240401,165500,269943980,6470,6470,6470,6470,0
20240401,165400,269943980,6470,6470,6470,6470,594
20240401,165300,269943980,6470,6470,6470,6470,0
20240401,165200,269943980,6470,6470,6470,6470,0
20240401,165100,269943980,6470,6470,6470,6470,0
20240401,165000,269943980,6470,6470,6470,6470,0
20240401,164900,269943980,6470,6470,6470,6470,0
20240401,164800,269943980,6470,6470,6470,6470,0
20240401,164700,269943980,6470,6470,6470,6470,0
20240401,164600,269943980,6470,6470,6470,6470,0
20240401,164500,269943980,6470,6470,6470,6470,0
20240401,164400,269943980,6470,6470,6470,6470,0
20240401,164300,269943980,6470,6470,6470,6470,0
20240401,164200,269943980,6470,6470,6470,6470,0
20240401,164100,269943980,6470,6470,6470,6470,0
20240401,164000,269943980,6470,6470,6470,6470,0
20240401,163900,269943980,6470,6470,6470,6470,0
20240401,163800,269943980,6470,6470,6470,6470,0
20240401,163700,269943980,6470,6470,6470,6470,0
20240401,163600,269943980,6470,6470,6470,6470,0
20240401,163500,269943980,6470,6470,6470,6470,0
20240401,163400,269943980,6470,6470,6470,6470,0
20240401,163300,269943980,6470,6470,6470,6470,0
20240401,163200,269943980,6470,6470,6470,6470,0
20240401,163100,269943980,6470,6470,6470,6470,0
20240401,163000,269943980,6470,6470,6470,6470,0
20240401,162900,269943980,6470,6470,6470,6470,0
20240401,162800,269943980,6470,6470,6470,6470,0
20240401,162700,269943980,6470,6470,6470,6470,0
20240401,162600,269943980,6470,6470,6470,6470,0
20240401,162500,269943980,6470,6470,6470,6470,0
20240401,162400,269943980,6470,6470,6470,6470,594
20240401,162300,269943980,6470,6470,6470,6470,0
20240401,162200,269943980,6470,6470,6470,6470,0
20240401,162100,269943980,6470,6470,6470,6470,0
20240401,162000,269943980,6470,6470,6470,6470,0
20240401,161900,269943980,6470,6470,6470,6470,0
20240401,161800,269943980,6470,6470,6470,6470,0
20240401,161700,269943980,6470,6470,6470,6470,0
20240401,161600,269943980,6470,6470,6470,6470,0
20240401,161500,269943980,6470,6470,6470,6470,0
20240401,161400,269943980,6470,6470,6470,6470,0
20240401,161300,269943980,6470,6470,6470,6470,0
20240401,161200,269943980,6470,6470,6470,6470,0
20240401,161100,269943980,6470,6470,6470,6470,0
20240401,161000,269943980,6470,6470,6470,6470,0
20240401,160900,269943980,6470,6470,6470,6470,0
20240401,160800,269943980,6470,6470,6470,6470,0
20240401,160700,269943980,6470,6470,6470,6470,0
20240401,160600,269943980,6470,6470,6470,6470,0
20240401,160500,269943980,6470,6470,6470,6470,0
20240401,160400,269943980,6470,6470,6470,6470,0
20240401,160300,269943980,6470,6470,6470,6470,0
20240401,160200,269943980,6470,6470,6470,6470,0
20240401,160100,269943980,6470,6470,6470,6470,0
20240401,160000,269943980,6470,6470,6470,6470,0
20240401,155900,269943980,6470,6470,6470,6470,0
20240401,155800,269943980,6470,6470,6470,6470,0
20240401,155700,269943980,6470,6470,6470,6470,0
20240401,155600,269943980,6470,6470,6470,6470,0
20240401,155500,269943980,6470,6470,6470,6470,0
20240401,155400,269943980,6470,6470,6470,6470,594
20240401,155300,269943980,6470,6470,6470,6470,0
20240401,155200,269943980,6470,6470,6470,6470,0
20240401,155100,269943980,6470,6470,6470,6470,0
20240401,155000,269943980,6470,6470,6470,6470,0
20240401,154900,269943980,6470,6470,6470,6470,0
20240401,154800,269943980,6470,6470,6470,6470,0
20240401,154700,269943980,6470,6470,6470,6470,0
20240401,154600,269943980,6470,6470,6470,6470,0
20240401,154500,269943980,6470,6470,6470,6470,0
20240401,154400,269943980,6470,6470,6470,6470,0
20240401,154300,269943980,6470,6470,6470,6470,0
20240401,154200,269943980,6470,6470,6470,6470,0
20240401,154100,269943980,6470,6470,6470,6470,0
20240401,154000,269943980,6470,6470,6470,6470,0
20240401,153900,269943980,6470,6470,6470,6470,0
20240401,153800,269943980,6470,6470,6470,6470,0
20240401,153700,269943980,6470,6470,6470,6470,0
20240401,153600,269943980,6470,6470,6470,6470,0
20240401,153500,269943980,6470,6470,6470,6470,0
20240401,153400,269943980,6470,6470,6470,6470,0
20240401,153300,269943980,6470,6470,6470,6470,0
20240401,153200,269943980,6470,6470,6470,6470,0
20240401,153100,269943980,6470,6470,6470,6470,0
20240401,153000,269943980,6470,6470,6470,6470,594
20240401,152900,266100800,6510,6510,6510,6510,0
20240401,152800,266100800,6510,6510,6510,6510,0
20240401,152700,266100800,6510,6510,6510,6510,0
20240401,152600,266100800,6510,6510,6510,6510,0
20240401,152500,266100800,6510,6510,6510,6510,0
20240401,152400,266100800,6510,6510,6510,6510,0
20240401,152300,266100800,6510,6510,6510,6510,0
20240401,152200,266100800,6510,6510,6510,6510,0
20240401,152100,266100800,6510,6510,6510,6510,0
20240401,152000,266100800,6510,6510,6510,6510,0
20240401,151900,266100800,6510,6510,6510,6470,1467
20240401,151800,256572540,6540,6520,6540,6500,252
20240401,151700,254932160,6530,6530,6530,6520,326
20240401,151600,252803680,6530,6530,6530,6530,5
20240401,151500,252771030,6530,6530,6530,6530,0
20240401,151400,252771030,6530,6530,6530,6530,0
20240401,151300,252771030,6530,6530,6530,6530,3
20240401,151200,252751440,6530,6530,6530,6530,0
20240401,151100,252751440,6530,6530,6530,6530,0
20240401,151000,252751440,6530,6530,6530,6530,0
20240401,150900,252751440,6530,6530,6530,6530,1
20240401,150800,252744910,6490,6490,6490,6490,0
20240401,150700,252744910,6490,6490,6490,6490,0
20240401,150600,252744910,6490,6500,6500,6490,1139
20240401,150500,245345490,6510,6510,6510,6510,100
20240401,150400,244694490,6530,6530,6530,6530,131
20240401,150300,243839060,6530,6530,6530,6530,15
20240401,150200,243741110,6530,6530,6530,6530,11
20240401,150100,243669280,6530,6530,6530,6530,1
20240401,150000,243662750,6500,6500,6500,6500,235
20240401,145900,242135250,6500,6500,6500,6500,100
20240401,145800,241485250,6500,6530,6530,6500,2711
20240401,145700,223839120,6560,6560,6560,6560,0
20240401,145600,223839120,6560,6560,6560,6560,0
20240401,145500,223839120,6560,6560,6560,6560,1
20240401,145400,223832560,6550,6550,6550,6550,5
20240401,145300,223799810,6560,6560,6560,6560,0
20240401,145200,223799810,6560,6560,6560,6560,10
20240401,145100,223734210,6560,6560,6560,6560,0
20240401,145000,223734210,6560,6560,6560,6560,0
20240401,144900,223734210,6560,6560,6560,6560,1
20240401,144800,223727650,6520,6520,6520,6520,170
20240401,144700,222619250,6520,6520,6520,6520,455
20240401,144600,219652650,6570,6570,6570,6570,0
20240401,144500,219652650,6570,6570,6570,6570,100
20240401,144400,218995650,6530,6530,6530,6530,392
20240401,144300,216435890,6530,6530,6530,6530,5
20240401,144200,216403240,6540,6540,6540,6540,14
20240401,144100,216311680,6570,6550,6570,6550,22
20240401,144000,216167560,6550,6550,6550,6550,200
20240401,143900,214857560,6570,6570,6570,6570,1
20240401,143800,214850990,6570,6570,6570,6570,19
20240401,143700,214726160,6570,6570,6570,6570,0
20240401,143600,214726160,6570,6570,6570,6570,0
20240401,143500,214726160,6570,6570,6570,6570,0
20240401,143400,214726160,6570,6570,6570,6570,110
20240401,143300,214003460,6570,6570,6570,6570,275
20240401,143200,212196710,6580,6580,6580,6580,0
20240401,143100,212196710,6580,6580,6580,6580,0
20240401,143000,212196710,6580,6580,6580,6580,0
20240401,142900,212196710,6580,6580,6580,6580,20
20240401,142800,212065110,6580,6550,6580,6530,1317
20240401,142700,203454170,6590,6590,6590,6590,0
20240401,142600,203454170,6590,6590,6590,6590,1
20240401,142500,203447580,6550,6550,6550,6550,503
20240401,142400,200152930,6550,6550,6550,6550,1
20240401,142300,200146380,6590,6590,6590,6590,0
20240401,142200,200146380,6590,6590,6590,6590,0
20240401,142100,200146380,6590,6590,6590,6590,100
20240401,142000,199487380,6590,6590,6590,6590,1
20240401,141900,199480790,6550,6590,6590,6550,224
20240401,141800,198012390,6570,6570,6570,6570,0
20240401,141700,198012390,6570,6570,6570,6570,0
20240401,141600,198012390,6570,6570,6570,6570,0
20240401,141500,198012390,6570,6570,6570,6570,0
20240401,141400,198012390,6570,6570,6570,6550,770
20240401,141300,192966880,6600,6600,6600,6600,0
20240401,141200,192966880,6600,6600,6600,6600,0
20240401,141100,192966880,6600,6600,6600,6600,0
20240401,141000,192966880,6600,6600,6600,6600,0
20240401,140900,192966880,6600,6600,6600,6600,0
20240401,140800,192966880,6600,6600,6600,6600,0
20240401,140700,192966880,6600,6600,6600,6600,50
20240401,140600,192636880,6600,6600,6600,6600,0
20240401,140500,192636880,6600,6600,6600,6600,0
20240401,140400,192636880,6600,6600,6600,6600,0
20240401,140300,192636880,6600,6600,6600,6600,19
20240401,140200,192511480,6600,6600,6600,6600,0
20240401,140100,192511480,6600,6600,6600,6600,0
20240401,140000,192511480,6600,6600,6600,6600,0
20240401,135900,192511480,6600,6600,6600,6600,0
20240401,135800,192511480,6600,6610,6610,6600,2
20240401,135700,192498270,6600,6600,6600,6600,0
20240401,135600,192498270,6600,6600,6600,6600,0
20240401,135500,192498270,6600,6600,6600,6600,0
20240401,135400,192498270,6600,6580,6600,6570,1649
20240401,135300,181630140,6600,6600,6600,6600,0
20240401,135200,181630140,6600,6600,6600,6600,0
20240401,135100,181630140,6600,6600,6600,6600,0
20240401,135000,181630140,6600,6600,6600,6600,0
20240401,134900,181630140,6600,6600,6600,6600,0
20240401,134800,181630140,6600,6600,6600,6600,0
20240401,134700,181630140,6600,6600,6600,6600,30
20240401,134600,181432140,6600,6600,6600,6600,0
20240401,134500,181432140,6600,6600,6600,6600,0
20240401,134400,181432140,6600,6600,6600,6600,0
20240401,134300,181432140,6600,6600,6600,6600,14
20240401,134200,181339740,6600,6600,6600,6600,95
20240401,134100,180712740,6600,6600,6600,6600,0
20240401,134000,180712740,6600,6600,6600,6600,0
20240401,133900,180712740,6600,6600,6600,6600,0
20240401,133800,180712740,6600,6600,6600,6600,100
20240401,133700,180052740,6580,6580,6580,6580,18
20240401,133600,179934300,6600,6600,6600,6600,0
20240401,133500,179934300,6600,6600,6600,6600,0
20240401,133400,179934300,6600,6600,6600,6600,0
20240401,133300,179934300,6600,6600,6600,6600,1
20240401,133200,179927700,6560,6570,6570,6560,178
20240401,133100,178759500,6600,6600,6600,6600,0
20240401,133000,178759500,6600,6600,6600,6600,0
20240401,132900,178759500,6600,6600,6600,6600,5
20240401,132800,178726500,6600,6600,6600,6600,0
20240401,132700,178726500,6600,6600,6600,6600,0
20240401,132600,178726500,6600,6600,6600,6600,0
20240401,132500,178726500,6600,6600,6600,6600,0
20240401,132400,178726500,6600,6600,6600,6600,0
20240401,132300,178726500,6600,6600,6600,6600,0
20240401,132200,178726500,6600,6600,6600,6600,0
20240401,132100,178726500,6600,6600,6600,6600,0
20240401,132000,178726500,6600,6600,6600,6600,0
20240401,131900,178726500,6600,6600,6600,6600,0
20240401,131800,178726500,6600,6600,6600,6600,0
20240401,131700,178726500,6600,6600,6600,6600,0
20240401,131600,178726500,6600,6600,6600,6600,0
20240401,131500,178726500,6600,6600,6600,6600,0
20240401,131400,178726500,6600,6600,6600,6600,0
20240401,131300,178726500,6600,6600,6600,6600,0
20240401,131200,178726500,6600,6600,6600,6600,0
20240401,131100,178726500,6600,6600,6600,6600,0
20240401,131000,178726500,6600,6600,6600,6570,252
20240401,130900,177067630,6600,6600,6600,6600,0
20240401,130800,177067630,6600,6600,6600,6600,0
20240401,130700,177067630,6600,6600,6600,6600,1
20240401,130600,177061030,6590,6590,6590,6590,1
20240401,130500,177054440,6580,6580,6580,6580,13
20240401,130400,176968900,6580,6580,6580,6580,0
20240401,130300,176968900,6580,6580,6580,6580,0
20240401,130200,176968900,6580,6580,6580,6580,66
20240401,130100,176534620,6580,6580,6580,6580,24
20240401,130000,176376700,6580,6580,6580,6580,0
20240401,125900,176376700,6580,6580,6580,6580,0
20240401,125800,176376700,6580,6580,6580,6580,0
20240401,125700,176376700,6580,6570,6580,6570,51
20240401,125600,176041620,6560,6560,6560,6560,1000
20240401,125500,169481620,6560,6540,6560,6540,30
20240401,125400,169285400,6540,6550,6550,6540,868
20240401,125300,163605420,6560,6560,6560,6560,1
20240401,125200,163598860,6550,6550,6550,6550,16
20240401,125100,163494060,6550,6550,6550,6550,48
20240401,125000,163179660,6550,6550,6550,6550,51
20240401,124900,162845610,6550,6560,6560,6550,37
20240401,124800,162603060,6560,6560,6560,6560,0
20240401,124700,162603060,6560,6560,6560,6560,20
20240401,124600,162471860,6560,6560,6560,6560,0
20240401,124500,162471860,6560,6560,6560,6560,100
20240401,124400,161815860,6560,6560,6560,6560,1
20240401,124300,161809300,6550,6550,6550,6550,74
20240401,124200,161324600,6550,6550,6550,6550,0
20240401,124100,161324600,6550,6550,6550,6550,150
20240401,124000,160342100,6570,6570,6570,6570,0
20240401,123900,160342100,6570,6570,6570,6570,0
20240401,123800,160342100,6570,6570,6570,6570,1
20240401,123700,160335530,6550,6570,6570,6550,624
20240401,123600,156238220,6590,6590,6590,6590,1
20240401,123500,156231630,6590,6590,6590,6590,0
20240401,123400,156231630,6590,6590,6590,6590,0
20240401,123300,156231630,6590,6590,6590,6590,0
20240401,123200,156231630,6590,6590,6590,6590,47
20240401,123100,155921900,6590,6590,6590,6590,0
20240401,123000,155921900,6590,6590,6590,6590,0
20240401,122900,155921900,6590,6590,6590,6590,0
20240401,122800,155921900,6590,6590,6590,6590,0
20240401,122700,155921900,6590,6590,6590,6590,0
20240401,122600,155921900,6590,6590,6590,6590,109
20240401,122500,155203590,6590,6590,6590,6590,2
20240401,122400,155190410,6590,6590,6590,6590,1
20240401,122300,155183820,6570,6570,6570,6570,62
20240401,122200,154776480,6570,6570,6570,6570,42
20240401,122100,154500540,6570,6570,6570,6570,0
20240401,122000,154500540,6570,6570,6570,6570,0
20240401,121900,154500540,6570,6570,6570,6570,0
20240401,121800,154500540,6570,6570,6570,6570,1
20240401,121700,154493970,6570,6570,6570,6570,2
20240401,121600,154480830,6570,6570,6570,6570,0
20240401,121500,154480830,6570,6580,6580,6570,686
20240401,121400,149970290,6600,6600,6600,6600,0
20240401,121300,149970290,6600,6600,6600,6600,0
20240401,121200,149970290,6600,6610,6610,6600,251
20240401,121100,148313190,6640,6640,6640,6640,0
20240401,121000,148313190,6640,6640,6640,6640,0
20240401,120900,148313190,6640,6640,6640,6640,0
20240401,120800,148313190,6640,6640,6640,6640,0
20240401,120700,148313190,6640,6630,6640,6560,1807
20240401,120600,136403440,6610,6630,6630,6610,2089
20240401,120500,122581430,6670,6670,6670,6670,0
20240401,120400,122581430,6670,6670,6670,6670,3
20240401,120300,122561420,6630,6630,6630,6630,600
20240401,120200,118583420,6630,6630,6630,6630,20
20240401,120100,118450820,6630,6660,6660,6630,955
20240401,120000,112107120,6680,6680,6680,6680,0
20240401,115900,112107120,6680,6680,6680,6680,0
20240401,115800,112107120,6680,6680,6680,6680,0
20240401,115700,112107120,6680,6680,6680,6680,0
20240401,115600,112107120,6680,6680,6680,6680,0
20240401,115500,112107120,6680,6680,6680,6680,0
20240401,115400,112107120,6680,6680,6680,6680,0
20240401,115300,112107120,6680,6680,6680,6680,2
20240401,115200,112093760,6670,6670,6670,6670,0
20240401,115100,112093760,6670,6670,6670,6670,10
20240401,115000,112027060,6680,6680,6680,6660,268
20240401,114900,110240990,6680,6680,6680,6680,0
20240401,114800,110240990,6680,6680,6680,6680,0
20240401,114700,110240990,6680,6680,6680,6680,0
20240401,114600,110240990,6680,6680,6680,6680,0
20240401,114500,110240990,6680,6680,6680,6680,0
20240401,114400,110240990,6680,6680,6680,6680,500
20240401,114300,106900990,6680,6700,6700,6680,149
20240401,114200,105904610,6730,6730,6730,6730,0
20240401,114100,105904610,6730,6730,6730,6730,0
20240401,114000,105904610,6730,6730,6730,6730,1
20240401,113900,105897880,6700,6700,6700,6700,57
20240401,113800,105515980,6700,6700,6700,6700,20
20240401,113700,105381980,6720,6720,6720,6720,0
20240401,113600,105381980,6720,6720,6720,6720,0
20240401,113500,105381980,6720,6720,6720,6720,0
20240401,113400,105381980,6720,6720,6720,6720,0
20240401,113300,105381980,6720,6720,6720,6720,0
20240401,113200,105381980,6720,6720,6720,6720,500
20240401,113100,102021980,6710,6710,6710,6710,0
20240401,113000,102021980,6710,6710,6710,6710,0
20240401,112900,102021980,6710,6730,6730,6710,502
20240401,112800,98643550,6740,6740,6740,6740,500
20240401,112700,95273550,6730,6730,6730,6730,0
20240401,112600,95273550,6730,6730,6730,6730,20
20240401,112500,95138950,6730,6730,6730,6730,0
20240401,112400,95138950,6730,6730,6730,6730,0
20240401,112300,95138950,6730,6730,6730,6730,0
20240401,112200,95138950,6730,6730,6730,6730,0
20240401,112100,95138950,6730,6730,6730,6730,0
20240401,112000,95138950,6730,6730,6730,6730,2
20240401,111900,95125490,6730,6730,6730,6730,0
20240401,111800,95125490,6730,6720,6730,6720,6
20240401,111700,95085160,6710,6710,6710,6710,2
20240401,111600,95071740,6700,6700,6700,6700,0
20240401,111500,95071740,6700,6700,6700,6700,1
20240401,111400,95065040,6750,6750,6750,6750,0
20240401,111300,95065040,6750,6750,6750,6750,0
20240401,111200,95065040,6750,6750,6750,6750,0
20240401,111100,95065040,6750,6750,6750,6750,0
20240401,111000,95065040,6750,6750,6750,6750,0
20240401,110900,95065040,6750,6720,6750,6720,61
20240401,110800,94655090,6750,6750,6750,6750,0
20240401,110700,94655090,6750,6750,6750,6750,0
20240401,110600,94655090,6750,6750,6750,6750,0
20240401,110500,94655090,6750,6750,6750,6750,0
20240401,110400,94655090,6750,6750,6750,6750,0
20240401,110300,94655090,6750,6750,6750,6750,0
20240401,110200,94655090,6750,6750,6750,6750,0
20240401,110100,94655090,6750,6750,6750,6750,0
20240401,110000,94655090,6750,6750,6750,6750,0
20240401,105900,94655090,6750,6750,6750,6750,0
20240401,105800,94655090,6750,6750,6750,6750,1
20240401,105700,94648340,6730,6760,6760,6730,5
20240401,105600,94614630,6760,6780,6780,6760,3
20240401,105500,94594320,6800,6700,6800,6700,2643
20240401,105400,76732060,6700,6650,6700,6650,1520
20240401,105300,66582380,6650,6650,6650,6650,0
20240401,105200,66582380,6650,6650,6650,6650,6
20240401,105100,66542480,6650,6650,6650,6650,0
20240401,105000,66542480,6650,6650,6650,6650,0
20240401,104900,66542480,6650,6650,6650,6650,0
20240401,104800,66542480,6650,6650,6650,6650,0
20240401,104700,66542480,6650,6650,6650,6650,0
20240401,104600,66542480,6650,6650,6650,6650,0
20240401,104500,66542480,6650,6650,6650,6650,1
20240401,104400,66535830,6630,6630,6630,6630,361
20240401,104300,64142400,6640,6640,6640,6640,10
20240401,104200,64076000,6640,6640,6640,6640,250
20240401,104100,62416000,6640,6640,6640,6640,0
20240401,104000,62416000,6640,6640,6640,6640,0
20240401,103900,62416000,6640,6650,6650,6640,100
20240401,103800,61751670,6650,6650,6650,6650,17
20240401,103700,61638620,6650,6650,6650,6650,0
20240401,103600,61638620,6650,6670,6670,6650,13
20240401,103500,61551970,6650,6650,6650,6650,0
20240401,103400,61551970,6650,6650,6650,6650,34
20240401,103300,61325870,6660,6660,6660,6660,2
20240401,103200,61312550,6660,6660,6660,6660,0
20240401,103100,61312550,6660,6650,6660,6650,394
20240401,103000,58689010,6650,6650,6650,6650,51
20240401,102900,58349860,6650,6660,6660,6650,193
20240401,102800,57066110,6660,6660,6660,6660,0
20240401,102700,57066110,6660,6660,6660,6660,2
20240401,102600,57052790,6660,6660,6660,6660,100
20240401,102500,56386790,6660,6660,6660,6660,0
20240401,102400,56386790,6660,6660,6660,6660,0
20240401,102300,56386790,6660,6660,6660,6660,0
20240401,102200,56386790,6660,6680,6680,6660,1537
20240401,102100,46147370,6680,6680,6680,6680,66
20240401,102000,45706490,6690,6690,6690,6690,30
20240401,101900,45505790,6690,6690,6690,6690,51
20240401,101800,45164600,6690,6670,6690,6670,697
20240401,101700,40515530,6670,6670,6670,6670,359
20240401,101600,38121000,6690,6690,6690,6690,55
20240401,101500,37753050,6690,6690,6690,6690,0
20240401,101400,37753050,6690,6690,6690,6670,150
20240401,101300,36752350,6690,6690,6690,6690,0
20240401,101200,36752350,6690,6700,6700,6680,205
20240401,101100,35381400,6700,6700,6700,6700,0
20240401,101000,35381400,6700,6700,6700,6700,230
20240401,100900,33840400,6710,6720,6720,6710,353
20240401,100800,31470280,6730,6730,6730,6730,0
20240401,100700,31470280,6730,6730,6730,6730,95
20240401,100600,30830930,6730,6740,6740,6730,72
20240401,100500,30345820,6740,6740,6740,6740,12
20240401,100400,30264940,6740,6740,6740,6740,2
20240401,100300,30251460,6740,6740,6740,6740,5
20240401,100200,30217760,6740,6760,6760,6740,374
20240401,100100,27693700,6760,6770,6770,6760,106
20240401,100000,26977030,6800,6800,6800,6800,0
20240401,095900,26977030,6800,6800,6800,6800,0
20240401,095800,26977030,6800,6800,6800,6800,0
20240401,095700,26977030,6800,6800,6800,6800,0
20240401,095600,26977030,6800,6800,6800,6800,0
20240401,095500,26977030,6800,6800,6800,6800,10
20240401,095400,26909030,6800,6800,6800,6800,0
20240401,095300,26909030,6800,6790,6800,6790,72
20240401,095200,26419940,6790,6790,6790,6790,0
20240401,095100,26419940,6790,6780,6790,6780,40
20240401,095000,26148590,6820,6820,6820,6820,0
20240401,094900,26148590,6820,6820,6820,6820,0
20240401,094800,26148590,6820,6820,6820,6820,0
20240401,094700,26148590,6820,6820,6820,6820,0
20240401,094600,26148590,6820,6800,6820,6800,31
20240401,094500,25937770,6820,6790,6820,6790,41
20240401,094400,25658650,6800,6800,6800,6800,0
20240401,094300,25658650,6800,6800,6800,6800,60
20240401,094200,25250650,6790,6790,6790,6790,0
20240401,094100,25250650,6790,6790,6790,6790,0
20240401,094000,25250650,6790,6770,6790,6770,169
20240401,093900,24103350,6790,6790,6790,6790,1
20240401,093800,24096560,6750,6750,6750,6750,0
20240401,093700,24096560,6750,6750,6750,6740,163
20240401,093600,22996810,6750,6750,6750,6750,587
20240401,093500,19034560,6750,6750,6750,6750,0
20240401,093400,19034560,6750,6750,6750,6750,153
20240401,093300,18001810,6750,6750,6750,6750,184
20240401,093200,16759810,6750,6750,6750,6750,0
20240401,093100,16759810,6750,6750,6750,6750,18
20240401,093000,16638310,6790,6790,6790,6790,9
20240401,092900,16577200,6750,6750,6750,6750,0
20240401,092800,16577200,6750,6750,6750,6750,10
20240401,092700,16509700,6750,6760,6760,6750,14
20240401,092600,16415160,6760,6780,6780,6760,408
20240401,092500,13656920,6800,6800,6800,6800,0
20240401,092400,13656920,6800,6800,6800,6800,0
20240401,092300,13656920,6800,6800,6800,6800,32
20240401,092200,13439320,6790,6790,6790,6790,0
20240401,092100,13439320,6790,6790,6790,6790,0
20240401,092000,13439320,6790,6790,6790,6790,0
20240401,091900,13439320,6790,6790,6790,6790,0
20240401,091800,13439320,6790,6790,6790,6790,79
20240401,091700,12902910,6790,6790,6790,6790,7
20240401,091600,12855380,6790,6800,6800,6790,154
20240401,091500,11809310,6800,6800,6800,6800,0
20240401,091400,11809310,6800,6800,6800,6800,4
20240401,091300,11782110,6790,6790,6790,6790,0
20240401,091200,11782110,6790,6790,6790,6790,1
20240401,091100,11775320,6840,6840,6840,6840,0
20240401,091000,11775320,6840,6840,6840,6840,0
20240401,090900,11775320,6840,6840,6840,6840,0
20240401,090800,11775320,6840,6800,6840,6800,207
20240401,090700,10362920,6840,6840,6840,6840,23
20240401,090600,10205600,6800,6820,6820,6800,1036
20240401,090500,3159290,6900,6880,6900,6880,20
20240401,090400,3021480,6980,6980,6980,6980,1
20240401,090300,3014500,6810,6800,6810,6800,61
20240401,090200,2599670,6750,6750,6750,6750,0
20240401,090100,2599670,6750,6810,6810,6750,64
20240401,090000,2164170,7170,7190,7190,7170,301