KissMeData/067370/min/candle-20240401.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240401,193100,411664710,8920,8920,8920,8920,20
20240401,193000,411664710,8920,8920,8920,8920,0
20240401,192900,411664710,8920,8920,8920,8920,0
20240401,192800,411664710,8920,8920,8920,8920,0
20240401,192700,411664710,8920,8920,8920,8920,0
20240401,192600,411664710,8920,8920,8920,8920,0
20240401,192500,411664710,8920,8920,8920,8920,0
20240401,192400,411664710,8920,8920,8920,8920,0
20240401,192300,411664710,8920,8920,8920,8920,0
20240401,192200,411664710,8920,8920,8920,8920,0
20240401,192100,411664710,8920,8920,8920,8920,0
20240401,192000,411664710,8920,8920,8920,8920,0
20240401,191900,411664710,8920,8920,8920,8920,0
20240401,191800,411664710,8920,8920,8920,8920,0
20240401,191700,411664710,8920,8920,8920,8920,0
20240401,191600,411664710,8920,8920,8920,8920,0
20240401,191500,411664710,8920,8920,8920,8920,0
20240401,191400,411664710,8920,8920,8920,8920,0
20240401,191300,411664710,8920,8920,8920,8920,0
20240401,191200,411664710,8920,8920,8920,8920,0
20240401,191100,411664710,8920,8920,8920,8920,0
20240401,191000,411664710,8920,8920,8920,8920,0
20240401,190900,411664710,8920,8920,8920,8920,0
20240401,190800,411664710,8920,8920,8920,8920,0
20240401,190700,411664710,8920,8920,8920,8920,0
20240401,190600,411664710,8920,8920,8920,8920,0
20240401,190500,411664710,8920,8920,8920,8920,0
20240401,190400,411664710,8920,8920,8920,8920,0
20240401,190300,411664710,8920,8920,8920,8920,0
20240401,190200,411664710,8920,8920,8920,8920,0
20240401,190100,411664710,8920,8920,8920,8920,20
20240401,190000,411664710,8920,8920,8920,8920,0
20240401,185900,411664710,8920,8920,8920,8920,0
20240401,185800,411664710,8920,8920,8920,8920,0
20240401,185700,411664710,8920,8920,8920,8920,0
20240401,185600,411664710,8920,8920,8920,8920,0
20240401,185500,411664710,8920,8920,8920,8920,0
20240401,185400,411664710,8920,8920,8920,8920,0
20240401,185300,411664710,8920,8920,8920,8920,0
20240401,185200,411664710,8920,8920,8920,8920,0
20240401,185100,411664710,8920,8920,8920,8920,0
20240401,185000,411664710,8920,8920,8920,8920,0
20240401,184900,411664710,8920,8920,8920,8920,0
20240401,184800,411664710,8920,8920,8920,8920,0
20240401,184700,411664710,8920,8920,8920,8920,0
20240401,184600,411664710,8920,8920,8920,8920,0
20240401,184500,411664710,8920,8920,8920,8920,0
20240401,184400,411664710,8920,8920,8920,8920,0
20240401,184300,411664710,8920,8920,8920,8920,0
20240401,184200,411664710,8920,8920,8920,8920,0
20240401,184100,411664710,8920,8920,8920,8920,0
20240401,184000,411664710,8920,8920,8920,8920,0
20240401,183900,411664710,8920,8920,8920,8920,0
20240401,183800,411664710,8920,8920,8920,8920,0
20240401,183700,411664710,8920,8920,8920,8920,0
20240401,183600,411664710,8920,8920,8920,8920,0
20240401,183500,411664710,8920,8920,8920,8920,0
20240401,183400,411664710,8920,8920,8920,8920,0
20240401,183300,411664710,8920,8920,8920,8920,0
20240401,183200,411664710,8920,8920,8920,8920,0
20240401,183100,411664710,8920,8920,8920,8920,20
20240401,183000,411664710,8920,8920,8920,8920,0
20240401,182900,411664710,8920,8920,8920,8920,0
20240401,182800,411664710,8920,8920,8920,8920,0
20240401,182700,411664710,8920,8920,8920,8920,0
20240401,182600,411664710,8920,8920,8920,8920,0
20240401,182500,411664710,8920,8920,8920,8920,0
20240401,182400,411664710,8920,8920,8920,8920,0
20240401,182300,411664710,8920,8920,8920,8920,0
20240401,182200,411664710,8920,8920,8920,8920,0
20240401,182100,411664710,8920,8920,8920,8920,0
20240401,182000,411664710,8920,8920,8920,8920,0
20240401,181900,411664710,8920,8920,8920,8920,0
20240401,181800,411664710,8920,8920,8920,8920,0
20240401,181700,411664710,8920,8920,8920,8920,0
20240401,181600,411664710,8920,8920,8920,8920,0
20240401,181500,411664710,8920,8920,8920,8920,0
20240401,181400,411664710,8920,8920,8920,8920,0
20240401,181300,411664710,8920,8920,8920,8920,0
20240401,181200,411664710,8920,8920,8920,8920,0
20240401,181100,411664710,8920,8920,8920,8920,0
20240401,181000,411664710,8920,8920,8920,8920,0
20240401,180900,411664710,8920,8920,8920,8920,0
20240401,180800,411664710,8920,8920,8920,8920,0
20240401,180700,411664710,8920,8920,8920,8920,0
20240401,180600,411664710,8920,8920,8920,8920,0
20240401,180500,411664710,8920,8920,8920,8920,0
20240401,180400,411664710,8920,8920,8920,8920,0
20240401,180300,411664710,8920,8920,8920,8920,0
20240401,180200,411664710,8920,8920,8920,8920,0
20240401,180100,411664710,8920,8920,8920,8920,20
20240401,180000,411664710,8920,8920,8920,8920,0
20240401,175900,411664710,8920,8920,8920,8920,0
20240401,175800,411664710,8920,8920,8920,8920,0
20240401,175700,411664710,8920,8920,8920,8920,0
20240401,175600,411664710,8920,8920,8920,8920,0
20240401,175500,411664710,8920,8920,8920,8920,0
20240401,175400,411664710,8920,8920,8920,8920,0
20240401,175300,411664710,8920,8920,8920,8920,0
20240401,175200,411664710,8920,8920,8920,8920,0
20240401,175100,411664710,8920,8920,8920,8920,0
20240401,175000,411664710,8920,8920,8920,8920,0
20240401,174900,411664710,8920,8920,8920,8920,0
20240401,174800,411664710,8920,8920,8920,8920,0
20240401,174700,411664710,8920,8920,8920,8920,0
20240401,174600,411664710,8920,8920,8920,8920,0
20240401,174500,411664710,8920,8920,8920,8920,0
20240401,174400,411664710,8920,8920,8920,8920,0
20240401,174300,411664710,8920,8920,8920,8920,0
20240401,174200,411664710,8920,8920,8920,8920,0
20240401,174100,411664710,8920,8920,8920,8920,0
20240401,174000,411664710,8920,8920,8920,8920,0
20240401,173900,411664710,8920,8920,8920,8920,0
20240401,173800,411664710,8920,8920,8920,8920,0
20240401,173700,411664710,8920,8920,8920,8920,0
20240401,173600,411664710,8920,8920,8920,8920,0
20240401,173500,411664710,8920,8920,8920,8920,0
20240401,173400,411664710,8920,8920,8920,8920,0
20240401,173300,411664710,8920,8920,8920,8920,0
20240401,173200,411664710,8920,8920,8920,8920,0
20240401,173100,411664710,8920,8920,8920,8920,20
20240401,173000,411664710,8920,8920,8920,8920,0
20240401,172900,411664710,8920,8920,8920,8920,0
20240401,172800,411664710,8920,8920,8920,8920,0
20240401,172700,411664710,8920,8920,8920,8920,0
20240401,172600,411664710,8920,8920,8920,8920,0
20240401,172500,411664710,8920,8920,8920,8920,0
20240401,172400,411664710,8920,8920,8920,8920,0
20240401,172300,411664710,8920,8920,8920,8920,0
20240401,172200,411664710,8920,8920,8920,8920,0
20240401,172100,411664710,8920,8920,8920,8920,0
20240401,172000,411664710,8920,8920,8920,8920,0
20240401,171900,411664710,8920,8920,8920,8920,0
20240401,171800,411664710,8920,8920,8920,8920,0
20240401,171700,411664710,8920,8920,8920,8920,0
20240401,171600,411664710,8920,8920,8920,8920,0
20240401,171500,411664710,8920,8920,8920,8920,0
20240401,171400,411664710,8920,8920,8920,8920,0
20240401,171300,411664710,8920,8920,8920,8920,0
20240401,171200,411664710,8920,8920,8920,8920,0
20240401,171100,411664710,8920,8920,8920,8920,0
20240401,171000,411664710,8920,8920,8920,8920,0
20240401,170900,411664710,8920,8920,8920,8920,0
20240401,170800,411664710,8920,8920,8920,8920,0
20240401,170700,411664710,8920,8920,8920,8920,0
20240401,170600,411664710,8920,8920,8920,8920,0
20240401,170500,411664710,8920,8920,8920,8920,0
20240401,170400,411664710,8920,8920,8920,8920,0
20240401,170300,411664710,8920,8920,8920,8920,0
20240401,170200,411664710,8920,8920,8920,8920,0
20240401,170100,411664710,8920,8920,8920,8920,20
20240401,170000,411664710,8920,8920,8920,8920,0
20240401,165900,411664710,8920,8920,8920,8920,0
20240401,165800,411664710,8920,8920,8920,8920,0
20240401,165700,411664710,8920,8920,8920,8920,0
20240401,165600,411664710,8920,8920,8920,8920,0
20240401,165500,411664710,8920,8920,8920,8920,0
20240401,165400,411664710,8920,8920,8920,8920,0
20240401,165300,411664710,8920,8920,8920,8920,0
20240401,165200,411664710,8920,8920,8920,8920,0
20240401,165100,411664710,8920,8920,8920,8920,0
20240401,165000,411664710,8920,8920,8920,8920,0
20240401,164900,411664710,8920,8920,8920,8920,0
20240401,164800,411664710,8920,8920,8920,8920,0
20240401,164700,411664710,8920,8920,8920,8920,0
20240401,164600,411664710,8920,8920,8920,8920,0
20240401,164500,411664710,8920,8920,8920,8920,0
20240401,164400,411664710,8920,8920,8920,8920,0
20240401,164300,411664710,8920,8920,8920,8920,0
20240401,164200,411664710,8920,8920,8920,8920,0
20240401,164100,411664710,8920,8920,8920,8920,0
20240401,164000,411664710,8920,8920,8920,8920,0
20240401,163900,411664710,8920,8920,8920,8920,0
20240401,163800,411664710,8920,8920,8920,8920,0
20240401,163700,411664710,8920,8920,8920,8920,0
20240401,163600,411664710,8920,8920,8920,8920,0
20240401,163500,411664710,8920,8920,8920,8920,0
20240401,163400,411664710,8920,8920,8920,8920,0
20240401,163300,411664710,8920,8920,8920,8920,0
20240401,163200,411664710,8920,8920,8920,8920,0
20240401,163100,411664710,8920,8920,8920,8920,20
20240401,163000,411664710,8920,8920,8920,8920,0
20240401,162900,411664710,8920,8920,8920,8920,0
20240401,162800,411664710,8920,8920,8920,8920,0
20240401,162700,411664710,8920,8920,8920,8920,0
20240401,162600,411664710,8920,8920,8920,8920,0
20240401,162500,411664710,8920,8920,8920,8920,0
20240401,162400,411664710,8920,8920,8920,8920,0
20240401,162300,411664710,8920,8920,8920,8920,0
20240401,162200,411664710,8920,8920,8920,8920,0
20240401,162100,411664710,8920,8920,8920,8920,0
20240401,162000,411664710,8920,8920,8920,8920,0
20240401,161900,411664710,8920,8920,8920,8920,0
20240401,161800,411664710,8920,8920,8920,8920,0
20240401,161700,411664710,8920,8920,8920,8920,0
20240401,161600,411664710,8920,8920,8920,8920,0
20240401,161500,411664710,8920,8920,8920,8920,0
20240401,161400,411664710,8920,8920,8920,8920,0
20240401,161300,411664710,8920,8920,8920,8920,0
20240401,161200,411664710,8920,8920,8920,8920,0
20240401,161100,411664710,8920,8920,8920,8920,0
20240401,161000,411664710,8920,8920,8920,8920,0
20240401,160900,411664710,8920,8920,8920,8920,0
20240401,160800,411664710,8920,8920,8920,8920,0
20240401,160700,411664710,8920,8920,8920,8920,0
20240401,160600,411664710,8920,8920,8920,8920,0
20240401,160500,411664710,8920,8920,8920,8920,0
20240401,160400,411664710,8920,8920,8920,8920,0
20240401,160300,411664710,8920,8920,8920,8920,0
20240401,160200,411664710,8920,8920,8920,8920,0
20240401,160100,411664710,8920,8920,8920,8920,20
20240401,160000,411664710,8920,8920,8920,8920,0
20240401,155900,411664710,8920,8920,8920,8920,0
20240401,155800,411664710,8920,8920,8920,8920,0
20240401,155700,411664710,8920,8920,8920,8920,0
20240401,155600,411664710,8920,8920,8920,8920,0
20240401,155500,411664710,8920,8920,8920,8920,0
20240401,155400,411664710,8920,8920,8920,8920,0
20240401,155300,411664710,8920,8920,8920,8920,0
20240401,155200,411664710,8920,8920,8920,8920,0
20240401,155100,411664710,8920,8920,8920,8920,0
20240401,155000,411664710,8920,8920,8920,8920,0
20240401,154900,411664710,8920,8920,8920,8920,0
20240401,154800,411664710,8920,8920,8920,8920,0
20240401,154700,411664710,8920,8920,8920,8920,0
20240401,154600,411664710,8920,8920,8920,8920,0
20240401,154500,411664710,8920,8920,8920,8920,0
20240401,154400,411664710,8920,8920,8920,8920,0
20240401,154300,411664710,8920,8920,8920,8920,0
20240401,154200,411664710,8920,8920,8920,8920,0
20240401,154100,411664710,8920,8920,8920,8920,0
20240401,154000,411664710,8920,8920,8920,8920,0
20240401,153900,411664710,8920,8920,8920,8920,0
20240401,153800,411664710,8920,8920,8920,8920,0
20240401,153700,411664710,8920,8920,8920,8920,0
20240401,153600,411664710,8920,8920,8920,8920,0
20240401,153500,411664710,8920,8920,8920,8920,0
20240401,153400,411664710,8920,8920,8920,8920,0
20240401,153300,411664710,8920,8920,8920,8920,0
20240401,153200,411664710,8920,8920,8920,8920,0
20240401,153100,411664710,8920,8920,8920,8920,20
20240401,153000,411664710,8920,8920,8920,8920,20
20240401,152900,411486310,8920,8920,8920,8920,0
20240401,152800,411486310,8920,8920,8920,8920,0
20240401,152700,411486310,8920,8920,8920,8920,0
20240401,152600,411486310,8920,8920,8920,8920,0
20240401,152500,411486310,8920,8920,8920,8920,0
20240401,152400,411486310,8920,8920,8920,8920,0
20240401,152300,411486310,8920,8920,8920,8920,0
20240401,152200,411486310,8920,8920,8920,8920,0
20240401,152100,411486310,8920,8920,8920,8920,0
20240401,152000,411486310,8920,8920,8920,8920,0
20240401,151900,411486310,8920,8920,8920,8920,180
20240401,151800,409880710,8920,8920,8920,8920,0
20240401,151700,409880710,8920,8900,8920,8900,169
20240401,151600,408375820,8900,8900,8900,8900,1
20240401,151500,408366920,8890,8890,8890,8890,0
20240401,151400,408366920,8890,8890,8890,8890,107
20240401,151300,407415690,8910,8910,8910,8910,1
20240401,151200,407406780,8890,8890,8890,8890,9
20240401,151100,407326770,8900,8900,8900,8900,0
20240401,151000,407326770,8900,8900,8900,8900,0
20240401,150900,407326770,8900,8900,8900,8900,0
20240401,150800,407326770,8900,8900,8900,8900,0
20240401,150700,407326770,8900,8900,8900,8900,0
20240401,150600,407326770,8900,8900,8900,8900,0
20240401,150500,407326770,8900,8900,8900,8900,0
20240401,150400,407326770,8900,8900,8900,8900,0
20240401,150300,407326770,8900,8900,8900,8900,0
20240401,150200,407326770,8900,8900,8900,8900,0
20240401,150100,407326770,8900,8910,8910,8900,36
20240401,150000,407006330,8930,8930,8930,8930,0
20240401,145900,407006330,8930,8930,8930,8930,0
20240401,145800,407006330,8930,8930,8930,8930,0
20240401,145700,407006330,8930,8930,8930,8930,0
20240401,145600,407006330,8930,8930,8930,8930,0
20240401,145500,407006330,8930,8930,8930,8930,37
20240401,145400,406675920,8930,8920,8930,8920,327
20240401,145300,403758220,8920,8920,8920,8920,50
20240401,145200,403312220,8920,8920,8920,8920,0
20240401,145100,403312220,8920,8920,8920,8920,0
20240401,145000,403312220,8920,8920,8920,8920,0
20240401,144900,403312220,8920,8920,8920,8920,0
20240401,144800,403312220,8920,8910,8920,8910,122
20240401,144700,402225190,8910,8910,8910,8910,0
20240401,144600,402225190,8910,8910,8910,8910,10
20240401,144500,402136090,8910,8910,8910,8910,0
20240401,144400,402136090,8910,8910,8910,8910,0
20240401,144300,402136090,8910,8910,8910,8910,2
20240401,144200,402118270,8910,8910,8910,8910,0
20240401,144100,402118270,8910,8910,8910,8910,0
20240401,144000,402118270,8910,8910,8910,8910,51
20240401,143900,401663860,8860,8860,8860,8860,0
20240401,143800,401663860,8860,8860,8860,8860,2
20240401,143700,401646140,8910,8910,8910,8910,0
20240401,143600,401646140,8910,8910,8910,8910,0
20240401,143500,401646140,8910,8910,8910,8910,0
20240401,143400,401646140,8910,8910,8910,8910,0
20240401,143300,401646140,8910,8910,8910,8910,0
20240401,143200,401646140,8910,8910,8910,8910,0
20240401,143100,401646140,8910,8910,8910,8910,0
20240401,143000,401646140,8910,8910,8910,8910,0
20240401,142900,401646140,8910,8910,8910,8910,0
20240401,142800,401646140,8910,8910,8910,8910,0
20240401,142700,401646140,8910,8910,8910,8910,10
20240401,142600,401557040,8910,8910,8910,8910,0
20240401,142500,401557040,8910,8910,8910,8910,0
20240401,142400,401557040,8910,8910,8910,8910,0
20240401,142300,401557040,8910,8910,8910,8910,1
20240401,142200,401548130,8860,8910,8910,8860,51
20240401,142100,401096220,8870,8860,8870,8860,238
20240401,142000,398985860,8860,8860,8860,8860,0
20240401,141900,398985860,8860,8860,8860,8860,1
20240401,141800,398977000,8860,8860,8860,8860,100
20240401,141700,398091000,8860,8860,8860,8860,316
20240401,141600,395291240,8860,8860,8860,8860,0
20240401,141500,395291240,8860,8860,8860,8860,0
20240401,141400,395291240,8860,8860,8860,8860,0
20240401,141300,395291240,8860,8860,8860,8860,2
20240401,141200,395273520,8860,8860,8860,8860,0
20240401,141100,395273520,8860,8860,8860,8860,0
20240401,141000,395273520,8860,8860,8860,8860,0
20240401,140900,395273520,8860,8860,8860,8860,0
20240401,140800,395273520,8860,8860,8860,8860,0
20240401,140700,395273520,8860,8860,8860,8860,0
20240401,140600,395273520,8860,8860,8860,8860,0
20240401,140500,395273520,8860,8860,8860,8860,0
20240401,140400,395273520,8860,8860,8860,8860,1
20240401,140300,395264660,8810,8820,8820,8810,2513
20240401,140200,373124130,8810,8860,8860,8810,2531
20240401,140100,350774460,8870,8870,8870,8870,0
20240401,140000,350774460,8870,8870,8870,8870,0
20240401,135900,350774460,8870,8870,8870,8870,0
20240401,135800,350774460,8870,8870,8870,8870,0
20240401,135700,350774460,8870,8870,8870,8870,0
20240401,135600,350774460,8870,8870,8870,8870,0
20240401,135500,350774460,8870,8870,8870,8870,0
20240401,135400,350774460,8870,8870,8870,8870,0
20240401,135300,350774460,8870,8870,8870,8870,0
20240401,135200,350774460,8870,8870,8870,8870,0
20240401,135100,350774460,8870,8870,8870,8870,0
20240401,135000,350774460,8870,8870,8870,8870,0
20240401,134900,350774460,8870,8870,8870,8870,0
20240401,134800,350774460,8870,8870,8870,8870,0
20240401,134700,350774460,8870,8870,8870,8870,2
20240401,134600,350756720,8870,8870,8870,8870,0
20240401,134500,350756720,8870,8870,8870,8870,0
20240401,134400,350756720,8870,8870,8870,8870,0
20240401,134300,350756720,8870,8870,8870,8870,1
20240401,134200,350747850,8860,8860,8860,8860,0
20240401,134100,350747850,8860,8860,8860,8860,5
20240401,134000,350703550,8860,8850,8860,8850,7
20240401,133900,350641590,8850,8850,8850,8850,0
20240401,133800,350641590,8850,8850,8850,8850,0
20240401,133700,350641590,8850,8850,8850,8850,5
20240401,133600,350597340,8860,8860,8860,8860,0
20240401,133500,350597340,8860,8860,8860,8860,0
20240401,133400,350597340,8860,8860,8860,8860,82
20240401,133300,349870820,8870,8870,8870,8870,0
20240401,133200,349870820,8870,8870,8870,8870,0
20240401,133100,349870820,8870,8870,8870,8870,0
20240401,133000,349870820,8870,8870,8870,8870,0
20240401,132900,349870820,8870,8870,8870,8870,0
20240401,132800,349870820,8870,8870,8870,8870,0
20240401,132700,349870820,8870,8870,8870,8870,0
20240401,132600,349870820,8870,8870,8870,8870,10
20240401,132500,349782120,8870,8870,8870,8870,0
20240401,132400,349782120,8870,8870,8870,8870,1
20240401,132300,349773250,8830,8830,8830,8830,0
20240401,132200,349773250,8830,8830,8830,8830,0
20240401,132100,349773250,8830,8830,8830,8830,0
20240401,132000,349773250,8830,8830,8830,8830,0
20240401,131900,349773250,8830,8830,8830,8830,0
20240401,131800,349773250,8830,8830,8830,8830,0
20240401,131700,349773250,8830,8830,8830,8830,0
20240401,131600,349773250,8830,8840,8840,8830,1367
20240401,131500,337701330,8840,8840,8840,8840,0
20240401,131400,337701330,8840,8840,8840,8840,27
20240401,131300,337462650,8900,8900,8900,8900,0
20240401,131200,337462650,8900,8870,8900,8870,59
20240401,131100,336939290,8840,8840,8840,8840,264
20240401,131000,334605530,8840,8850,8850,8840,736
20240401,130900,328098550,8850,8850,8850,8850,0
20240401,130800,328098550,8850,8850,8850,8850,0
20240401,130700,328098550,8850,8880,8880,8850,2000
20240401,130600,310390000,8920,8920,8920,8920,0
20240401,130500,310390000,8920,8920,8920,8920,0
20240401,130400,310390000,8920,8920,8920,8920,0
20240401,130300,310390000,8920,8920,8920,8920,0
20240401,130200,310390000,8920,8920,8920,8920,0
20240401,130100,310390000,8920,8920,8920,8920,8
20240401,130000,310318640,8920,8920,8920,8920,0
20240401,125900,310318640,8920,8920,8920,8920,8
20240401,125800,310247280,8920,8920,8920,8920,1
20240401,125700,310238360,8880,8880,8880,8880,0
20240401,125600,310238360,8880,8880,8880,8880,0
20240401,125500,310238360,8880,8880,8880,8880,0
20240401,125400,310238360,8880,8880,8880,8880,0
20240401,125300,310238360,8880,8880,8880,8880,0
20240401,125200,310238360,8880,8870,8880,8870,1350
20240401,125100,298252740,8880,8880,8880,8880,0
20240401,125000,298252740,8880,8880,8880,8880,0
20240401,124900,298252740,8880,8920,8920,8880,888
20240401,124800,290366900,8930,8930,8930,8930,0
20240401,124700,290366900,8930,8930,8930,8930,0
20240401,124600,290366900,8930,8930,8930,8930,0
20240401,124500,290366900,8930,8930,8930,8930,0
20240401,124400,290366900,8930,8930,8930,8930,0
20240401,124300,290366900,8930,8930,8930,8930,0
20240401,124200,290366900,8930,8930,8930,8930,0
20240401,124100,290366900,8930,8930,8930,8930,1
20240401,124000,290357970,8920,8920,8930,8920,3
20240401,123900,290331200,8920,8920,8920,8920,0
20240401,123800,290331200,8920,8920,8920,8920,0
20240401,123700,290331200,8920,8920,8920,8920,0
20240401,123600,290331200,8920,8920,8920,8920,0
20240401,123500,290331200,8920,8920,8920,8920,0
20240401,123400,290331200,8920,8920,8920,8920,0
20240401,123300,290331200,8920,8920,8920,8920,1
20240401,123200,290322280,8950,8950,8950,8950,0
20240401,123100,290322280,8950,8950,8950,8950,0
20240401,123000,290322280,8950,8950,8950,8950,0
20240401,122900,290322280,8950,8950,8950,8950,0
20240401,122800,290322280,8950,8950,8950,8950,0
20240401,122700,290322280,8950,8950,8950,8950,0
20240401,122600,290322280,8950,8950,8950,8950,0
20240401,122500,290322280,8950,8950,8950,8950,0
20240401,122400,290322280,8950,8950,8950,8950,0
20240401,122300,290322280,8950,8950,8950,8950,0
20240401,122200,290322280,8950,8950,8950,8950,0
20240401,122100,290322280,8950,8950,8950,8950,0
20240401,122000,290322280,8950,8950,8950,8950,0
20240401,121900,290322280,8950,8950,8950,8950,0
20240401,121800,290322280,8950,8950,8950,8950,0
20240401,121700,290322280,8950,8950,8950,8950,0
20240401,121600,290322280,8950,8950,8950,8950,0
20240401,121500,290322280,8950,8950,8950,8950,0
20240401,121400,290322280,8950,8950,8950,8950,0
20240401,121300,290322280,8950,8950,8950,8950,0
20240401,121200,290322280,8950,8950,8950,8950,0
20240401,121100,290322280,8950,8950,8950,8950,0
20240401,121000,290322280,8950,8950,8950,8950,1
20240401,120900,290313330,8860,8940,8950,8860,3134
20240401,120800,262451100,8930,8910,8930,8910,435
20240401,120700,258568240,8910,8910,8910,8910,0
20240401,120600,258568240,8910,8910,8910,8910,0
20240401,120500,258568240,8910,8910,8910,8910,0
20240401,120400,258568240,8910,8910,8910,8910,473
20240401,120300,254353810,8910,8910,8910,8910,0
20240401,120200,254353810,8910,8910,8910,8910,0
20240401,120100,254353810,8910,8910,8910,8910,0
20240401,120000,254353810,8910,8910,8910,8910,0
20240401,115900,254353810,8910,8910,8910,8910,0
20240401,115800,254353810,8910,8910,8910,8910,0
20240401,115700,254353810,8910,8910,8910,8910,0
20240401,115600,254353810,8910,8910,8910,8910,0
20240401,115500,254353810,8910,8910,8910,8910,0
20240401,115400,254353810,8910,8910,8910,8910,0
20240401,115300,254353810,8910,8910,8910,8910,0
20240401,115200,254353810,8910,8910,8910,8910,0
20240401,115100,254353810,8910,8910,8910,8910,2
20240401,115000,254335990,8880,8880,8880,8880,0
20240401,114900,254335990,8880,8880,8880,8880,0
20240401,114800,254335990,8880,8880,8880,8880,0
20240401,114700,254335990,8880,8880,8880,8880,0
20240401,114600,254335990,8880,8880,8880,8880,0
20240401,114500,254335990,8880,8880,8880,8880,0
20240401,114400,254335990,8880,8880,8880,8880,100
20240401,114300,253447990,8920,8920,8920,8920,0
20240401,114200,253447990,8920,8920,8920,8920,1
20240401,114100,253439070,8890,8890,8890,8890,0
20240401,114000,253439070,8890,8890,8890,8890,0
20240401,113900,253439070,8890,8890,8890,8890,0
20240401,113800,253439070,8890,8890,8890,8890,0
20240401,113700,253439070,8890,8890,8890,8890,0
20240401,113600,253439070,8890,8890,8890,8890,0
20240401,113500,253439070,8890,8890,8890,8890,70
20240401,113400,252816770,8930,8930,8930,8930,0
20240401,113300,252816770,8930,8930,8930,8930,0
20240401,113200,252816770,8930,8930,8930,8930,0
20240401,113100,252816770,8930,8930,8930,8930,0
20240401,113000,252816770,8930,8930,8930,8930,0
20240401,112900,252816770,8930,8930,8930,8930,0
20240401,112800,252816770,8930,8930,8930,8930,0
20240401,112700,252816770,8930,8930,8930,8930,0
20240401,112600,252816770,8930,8930,8930,8930,0
20240401,112500,252816770,8930,8930,8930,8930,0
20240401,112400,252816770,8930,8930,8930,8930,0
20240401,112300,252816770,8930,8930,8930,8930,0
20240401,112200,252816770,8930,8930,8930,8930,0
20240401,112100,252816770,8930,8930,8930,8930,0
20240401,112000,252816770,8930,8930,8930,8930,1
20240401,111900,252807840,8890,8890,8890,8890,0
20240401,111800,252807840,8890,8890,8890,8890,0
20240401,111700,252807840,8890,8890,8890,8890,0
20240401,111600,252807840,8890,8890,8890,8890,0
20240401,111500,252807840,8890,8890,8890,8890,0
20240401,111400,252807840,8890,8890,8890,8890,39
20240401,111300,252461130,8940,8940,8940,8940,0
20240401,111200,252461130,8940,8940,8940,8940,0
20240401,111100,252461130,8940,8940,8940,8940,0
20240401,111000,252461130,8940,8940,8940,8940,0
20240401,110900,252461130,8940,8940,8940,8940,0
20240401,110800,252461130,8940,8940,8940,8940,0
20240401,110700,252461130,8940,8940,8940,8940,0
20240401,110600,252461130,8940,8940,8940,8940,0
20240401,110500,252461130,8940,8940,8940,8940,1
20240401,110400,252452190,8900,8910,8910,8900,191
20240401,110300,250752070,8910,8910,8910,8910,6
20240401,110200,250698610,8940,8940,8940,8940,0
20240401,110100,250698610,8940,8940,8940,8940,0
20240401,110000,250698610,8940,8940,8940,8940,0
20240401,105900,250698610,8940,8940,8940,8940,0
20240401,105800,250698610,8940,8940,8940,8940,0
20240401,105700,250698610,8940,8940,8940,8940,2
20240401,105600,250680730,8900,8900,8900,8900,2
20240401,105500,250662930,8940,8940,8940,8940,0
20240401,105400,250662930,8940,8940,8940,8940,1
20240401,105300,250653990,8900,8900,8900,8900,0
20240401,105200,250653990,8900,8900,8900,8900,0
20240401,105100,250653990,8900,8900,8900,8900,100
20240401,105000,249763990,8900,8910,8910,8900,1000
20240401,104900,240863000,8950,8950,8950,8950,100
20240401,104800,239968000,8930,8930,8930,8930,30
20240401,104700,239700100,8950,8950,8950,8950,0
20240401,104600,239700100,8950,8950,8950,8950,0
20240401,104500,239700100,8950,8950,8950,8950,0
20240401,104400,239700100,8950,8950,8950,8950,0
20240401,104300,239700100,8950,8940,8950,8940,62
20240401,104200,239145810,8940,8940,8940,8940,0
20240401,104100,239145810,8940,8940,8940,8940,0
20240401,104000,239145810,8940,8940,8940,8940,0
20240401,103900,239145810,8940,8940,8940,8940,0
20240401,103800,239145810,8940,8940,8940,8940,0
20240401,103700,239145810,8940,8940,8940,8940,0
20240401,103600,239145810,8940,8940,8940,8940,20
20240401,103500,238967010,8940,8940,8940,8940,0
20240401,103400,238967010,8940,8940,8940,8940,0
20240401,103300,238967010,8940,8940,8940,8940,0
20240401,103200,238967010,8940,8940,8940,8940,1
20240401,103100,238958070,8880,8930,8940,8880,572
20240401,103000,233845710,8920,8920,8920,8920,0
20240401,102900,233845710,8920,8920,8920,8920,0
20240401,102800,233845710,8920,8920,8920,8920,0
20240401,102700,233845710,8920,8920,8920,8920,0
20240401,102600,233845710,8920,8920,8920,8920,200
20240401,102500,232061710,8930,8930,8930,8930,0
20240401,102400,232061710,8930,8930,8930,8930,0
20240401,102300,232061710,8930,8930,8930,8930,0
20240401,102200,232061710,8930,8930,8930,8930,5
20240401,102100,232017060,8930,8930,8930,8930,0
20240401,102000,232017060,8930,8930,8930,8930,50
20240401,101900,231570560,8930,8930,8930,8930,300
20240401,101800,228891560,8930,8930,8930,8930,5
20240401,101700,228846910,8930,8930,8930,8930,0
20240401,101600,228846910,8930,8930,8930,8930,0
20240401,101500,228846910,8930,8930,8930,8930,169
20240401,101400,227337740,8920,8920,8920,8920,363
20240401,101300,224099780,8920,8920,8920,8920,10
20240401,101200,224010580,8920,8920,8920,8920,1
20240401,101100,224001660,8920,8920,8920,8920,0
20240401,101000,224001660,8920,8920,8920,8920,0
20240401,100900,224001660,8920,8920,8920,8920,0
20240401,100800,224001660,8920,8920,8920,8920,0
20240401,100700,224001660,8920,8920,8920,8920,0
20240401,100600,224001660,8920,8910,8920,8910,200
20240401,100500,222217880,8920,8920,8920,8920,0
20240401,100400,222217880,8920,8890,8920,8890,2
20240401,100300,222200070,8840,8840,8840,8840,1023
20240401,100200,213156750,8810,8810,8810,8810,1066
20240401,100100,203765290,8810,8810,8810,8810,50
20240401,100000,203324790,8810,8810,8810,8810,0
20240401,095900,203324790,8810,8810,8810,8810,0
20240401,095800,203324790,8810,8810,8810,8810,1
20240401,095700,203315980,8800,8800,8800,8800,221
20240401,095600,201371180,8800,8800,8800,8800,60
20240401,095500,200843180,8800,8770,8800,8770,1146
20240401,095400,190772990,8770,8770,8770,8770,0
20240401,095300,190772990,8770,8770,8770,8770,21
20240401,095200,190588820,8780,8780,8780,8780,21
20240401,095100,190404440,8790,8790,8790,8790,0
20240401,095000,190404440,8790,8790,8790,8790,0
20240401,094900,190404440,8790,8780,8790,8760,39
20240401,094800,190061950,8780,8780,8780,8780,0
20240401,094700,190061950,8780,8780,8780,8780,0
20240401,094600,190061950,8780,8780,8780,8780,10
20240401,094500,189974150,8790,8790,8790,8790,0
20240401,094400,189974150,8790,8790,8790,8790,0
20240401,094300,189974150,8790,8790,8790,8790,18
20240401,094200,189815930,8790,8790,8790,8790,9
20240401,094100,189736820,8790,8790,8790,8790,12
20240401,094000,189631340,8790,8790,8790,8790,0
20240401,093900,189631340,8790,8790,8790,8790,100
20240401,093800,188752340,8790,8790,8790,8790,10
20240401,093700,188664440,8790,8790,8790,8790,0
20240401,093600,188664440,8790,8790,8790,8790,0
20240401,093500,188664440,8790,8790,8790,8790,48
20240401,093400,188242520,8760,8750,8760,8750,247
20240401,093300,186079560,8750,8750,8750,8750,0
20240401,093200,186079560,8750,8750,8750,8750,12
20240401,093100,185974560,8750,8750,8750,8750,20
20240401,093000,185799560,8760,8760,8760,8760,0
20240401,092900,185799560,8760,8740,8760,8740,11
20240401,092800,185703400,8740,8730,8740,8730,21
20240401,092700,185519890,8730,8730,8730,8730,47
20240401,092600,185109580,8720,8720,8720,8720,0
20240401,092500,185109580,8720,8720,8720,8720,30
20240401,092400,184847980,8740,8740,8740,8740,1
20240401,092300,184839240,8740,8740,8740,8740,0
20240401,092200,184839240,8740,8740,8740,8740,5
20240401,092100,184795540,8700,8740,8790,8700,1050
20240401,092000,175654010,8700,8730,8730,8700,2000
20240401,091900,158207590,8790,8750,8790,8700,1505
20240401,091800,145073950,8750,8750,8750,8750,43
20240401,091700,144697700,8750,8730,8750,8730,300
20240401,091600,142074400,8720,8720,8720,8720,19
20240401,091500,141908720,8730,8730,8730,8730,0
20240401,091400,141908720,8730,8730,8730,8730,50
20240401,091300,141472220,8730,8720,8730,8700,1105
20240401,091200,131852630,8710,8780,8780,8700,3005
20240401,091100,105632960,8800,8800,8800,8800,230
20240401,091000,103608960,8800,8800,8800,8800,1150
20240401,090900,93488960,8800,8800,8800,8800,10
20240401,090800,93400960,8800,8800,8800,8800,39
20240401,090700,93057760,8800,8800,8800,8800,1
20240401,090600,93048960,8800,8800,8800,8760,15
20240401,090500,92917480,8760,8760,8800,8710,1318
20240401,090400,81401440,8780,8850,8850,8720,6044
20240401,090300,28387350,8840,8840,8840,8840,0
20240401,090200,28387350,8840,8900,8900,8840,1000
20240401,090100,19526650,8900,8900,8900,8870,1026
20240401,090000,10416240,8880,8880,8880,8880,1173