KissMeData/080720/min/candle-20240401.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240401,193800,198703660,5720,5720,5720,5720,210
20240401,193700,198703660,5720,5720,5720,5720,0
20240401,193600,198703660,5720,5720,5720,5720,0
20240401,193500,198703660,5720,5720,5720,5720,0
20240401,193400,198703660,5720,5720,5720,5720,0
20240401,193300,198703660,5720,5720,5720,5720,0
20240401,193200,198703660,5720,5720,5720,5720,0
20240401,193100,198703660,5720,5720,5720,5720,0
20240401,193000,198703660,5720,5720,5720,5720,0
20240401,192900,198703660,5720,5720,5720,5720,0
20240401,192800,198703660,5720,5720,5720,5720,0
20240401,192700,198703660,5720,5720,5720,5720,0
20240401,192600,198703660,5720,5720,5720,5720,0
20240401,192500,198703660,5720,5720,5720,5720,0
20240401,192400,198703660,5720,5720,5720,5720,0
20240401,192300,198703660,5720,5720,5720,5720,0
20240401,192200,198703660,5720,5720,5720,5720,0
20240401,192100,198703660,5720,5720,5720,5720,0
20240401,192000,198703660,5720,5720,5720,5720,0
20240401,191900,198703660,5720,5720,5720,5720,0
20240401,191800,198703660,5720,5720,5720,5720,0
20240401,191700,198703660,5720,5720,5720,5720,0
20240401,191600,198703660,5720,5720,5720,5720,0
20240401,191500,198703660,5720,5720,5720,5720,0
20240401,191400,198703660,5720,5720,5720,5720,0
20240401,191300,198703660,5720,5720,5720,5720,0
20240401,191200,198703660,5720,5720,5720,5720,0
20240401,191100,198703660,5720,5720,5720,5720,0
20240401,191000,198703660,5720,5720,5720,5720,0
20240401,190900,198703660,5720,5720,5720,5720,0
20240401,190800,198703660,5720,5720,5720,5720,210
20240401,190700,198703660,5720,5720,5720,5720,0
20240401,190600,198703660,5720,5720,5720,5720,0
20240401,190500,198703660,5720,5720,5720,5720,0
20240401,190400,198703660,5720,5720,5720,5720,0
20240401,190300,198703660,5720,5720,5720,5720,0
20240401,190200,198703660,5720,5720,5720,5720,0
20240401,190100,198703660,5720,5720,5720,5720,0
20240401,190000,198703660,5720,5720,5720,5720,0
20240401,185900,198703660,5720,5720,5720,5720,0
20240401,185800,198703660,5720,5720,5720,5720,0
20240401,185700,198703660,5720,5720,5720,5720,0
20240401,185600,198703660,5720,5720,5720,5720,0
20240401,185500,198703660,5720,5720,5720,5720,0
20240401,185400,198703660,5720,5720,5720,5720,0
20240401,185300,198703660,5720,5720,5720,5720,0
20240401,185200,198703660,5720,5720,5720,5720,0
20240401,185100,198703660,5720,5720,5720,5720,0
20240401,185000,198703660,5720,5720,5720,5720,0
20240401,184900,198703660,5720,5720,5720,5720,0
20240401,184800,198703660,5720,5720,5720,5720,0
20240401,184700,198703660,5720,5720,5720,5720,0
20240401,184600,198703660,5720,5720,5720,5720,0
20240401,184500,198703660,5720,5720,5720,5720,0
20240401,184400,198703660,5720,5720,5720,5720,0
20240401,184300,198703660,5720,5720,5720,5720,0
20240401,184200,198703660,5720,5720,5720,5720,0
20240401,184100,198703660,5720,5720,5720,5720,0
20240401,184000,198703660,5720,5720,5720,5720,0
20240401,183900,198703660,5720,5720,5720,5720,0
20240401,183800,198703660,5720,5720,5720,5720,210
20240401,183700,198703660,5720,5720,5720,5720,0
20240401,183600,198703660,5720,5720,5720,5720,0
20240401,183500,198703660,5720,5720,5720,5720,0
20240401,183400,198703660,5720,5720,5720,5720,0
20240401,183300,198703660,5720,5720,5720,5720,0
20240401,183200,198703660,5720,5720,5720,5720,0
20240401,183100,198703660,5720,5720,5720,5720,0
20240401,183000,198703660,5720,5720,5720,5720,0
20240401,182900,198703660,5720,5720,5720,5720,0
20240401,182800,198703660,5720,5720,5720,5720,0
20240401,182700,198703660,5720,5720,5720,5720,0
20240401,182600,198703660,5720,5720,5720,5720,0
20240401,182500,198703660,5720,5720,5720,5720,0
20240401,182400,198703660,5720,5720,5720,5720,0
20240401,182300,198703660,5720,5720,5720,5720,0
20240401,182200,198703660,5720,5720,5720,5720,0
20240401,182100,198703660,5720,5720,5720,5720,0
20240401,182000,198703660,5720,5720,5720,5720,0
20240401,181900,198703660,5720,5720,5720,5720,0
20240401,181800,198703660,5720,5720,5720,5720,0
20240401,181700,198703660,5720,5720,5720,5720,0
20240401,181600,198703660,5720,5720,5720,5720,0
20240401,181500,198703660,5720,5720,5720,5720,0
20240401,181400,198703660,5720,5720,5720,5720,0
20240401,181300,198703660,5720,5720,5720,5720,0
20240401,181200,198703660,5720,5720,5720,5720,0
20240401,181100,198703660,5720,5720,5720,5720,0
20240401,181000,198703660,5720,5720,5720,5720,0
20240401,180900,198703660,5720,5720,5720,5720,0
20240401,180800,198703660,5720,5720,5720,5720,210
20240401,180700,198703660,5720,5720,5720,5720,0
20240401,180600,198703660,5720,5720,5720,5720,0
20240401,180500,198703660,5720,5720,5720,5720,0
20240401,180400,198703660,5720,5720,5720,5720,0
20240401,180300,198703660,5720,5720,5720,5720,0
20240401,180200,198703660,5720,5720,5720,5720,0
20240401,180100,198703660,5720,5720,5720,5720,0
20240401,180000,198703660,5720,5720,5720,5720,0
20240401,175900,198703660,5720,5720,5720,5720,0
20240401,175800,198703660,5720,5720,5720,5720,0
20240401,175700,198703660,5720,5720,5720,5720,0
20240401,175600,198703660,5720,5720,5720,5720,0
20240401,175500,198703660,5720,5720,5720,5720,0
20240401,175400,198703660,5720,5720,5720,5720,0
20240401,175300,198703660,5720,5720,5720,5720,0
20240401,175200,198703660,5720,5720,5720,5720,0
20240401,175100,198703660,5720,5720,5720,5720,0
20240401,175000,198703660,5720,5720,5720,5720,0
20240401,174900,198703660,5720,5720,5720,5720,0
20240401,174800,198703660,5720,5720,5720,5720,0
20240401,174700,198703660,5720,5720,5720,5720,0
20240401,174600,198703660,5720,5720,5720,5720,0
20240401,174500,198703660,5720,5720,5720,5720,0
20240401,174400,198703660,5720,5720,5720,5720,0
20240401,174300,198703660,5720,5720,5720,5720,0
20240401,174200,198703660,5720,5720,5720,5720,0
20240401,174100,198703660,5720,5720,5720,5720,0
20240401,174000,198703660,5720,5720,5720,5720,0
20240401,173900,198703660,5720,5720,5720,5720,0
20240401,173800,198703660,5720,5720,5720,5720,210
20240401,173700,198703660,5720,5720,5720,5720,0
20240401,173600,198703660,5720,5720,5720,5720,0
20240401,173500,198703660,5720,5720,5720,5720,0
20240401,173400,198703660,5720,5720,5720,5720,0
20240401,173300,198703660,5720,5720,5720,5720,0
20240401,173200,198703660,5720,5720,5720,5720,0
20240401,173100,198703660,5720,5720,5720,5720,0
20240401,173000,198703660,5720,5720,5720,5720,0
20240401,172900,198703660,5720,5720,5720,5720,0
20240401,172800,198703660,5720,5720,5720,5720,0
20240401,172700,198703660,5720,5720,5720,5720,0
20240401,172600,198703660,5720,5720,5720,5720,0
20240401,172500,198703660,5720,5720,5720,5720,0
20240401,172400,198703660,5720,5720,5720,5720,0
20240401,172300,198703660,5720,5720,5720,5720,0
20240401,172200,198703660,5720,5720,5720,5720,0
20240401,172100,198703660,5720,5720,5720,5720,0
20240401,172000,198703660,5720,5720,5720,5720,0
20240401,171900,198703660,5720,5720,5720,5720,0
20240401,171800,198703660,5720,5720,5720,5720,0
20240401,171700,198703660,5720,5720,5720,5720,0
20240401,171600,198703660,5720,5720,5720,5720,0
20240401,171500,198703660,5720,5720,5720,5720,0
20240401,171400,198703660,5720,5720,5720,5720,0
20240401,171300,198703660,5720,5720,5720,5720,0
20240401,171200,198703660,5720,5720,5720,5720,0
20240401,171100,198703660,5720,5720,5720,5720,0
20240401,171000,198703660,5720,5720,5720,5720,0
20240401,170900,198703660,5720,5720,5720,5720,0
20240401,170800,198703660,5720,5720,5720,5720,210
20240401,170700,198703660,5720,5720,5720,5720,0
20240401,170600,198703660,5720,5720,5720,5720,0
20240401,170500,198703660,5720,5720,5720,5720,0
20240401,170400,198703660,5720,5720,5720,5720,0
20240401,170300,198703660,5720,5720,5720,5720,0
20240401,170200,198703660,5720,5720,5720,5720,0
20240401,170100,198703660,5720,5720,5720,5720,0
20240401,170000,198703660,5720,5720,5720,5720,0
20240401,165900,198703660,5720,5720,5720,5720,0
20240401,165800,198703660,5720,5720,5720,5720,0
20240401,165700,198703660,5720,5720,5720,5720,0
20240401,165600,198703660,5720,5720,5720,5720,0
20240401,165500,198703660,5720,5720,5720,5720,0
20240401,165400,198703660,5720,5720,5720,5720,0
20240401,165300,198703660,5720,5720,5720,5720,0
20240401,165200,198703660,5720,5720,5720,5720,0
20240401,165100,198703660,5720,5720,5720,5720,0
20240401,165000,198703660,5720,5720,5720,5720,0
20240401,164900,198703660,5720,5720,5720,5720,0
20240401,164800,198703660,5720,5720,5720,5720,0
20240401,164700,198703660,5720,5720,5720,5720,0
20240401,164600,198703660,5720,5720,5720,5720,0
20240401,164500,198703660,5720,5720,5720,5720,0
20240401,164400,198703660,5720,5720,5720,5720,0
20240401,164300,198703660,5720,5720,5720,5720,0
20240401,164200,198703660,5720,5720,5720,5720,0
20240401,164100,198703660,5720,5720,5720,5720,0
20240401,164000,198703660,5720,5720,5720,5720,0
20240401,163900,198703660,5720,5720,5720,5720,0
20240401,163800,198703660,5720,5720,5720,5720,210
20240401,163700,198703660,5720,5720,5720,5720,0
20240401,163600,198703660,5720,5720,5720,5720,0
20240401,163500,198703660,5720,5720,5720,5720,0
20240401,163400,198703660,5720,5720,5720,5720,0
20240401,163300,198703660,5720,5720,5720,5720,0
20240401,163200,198703660,5720,5720,5720,5720,0
20240401,163100,198703660,5720,5720,5720,5720,0
20240401,163000,198703660,5720,5720,5720,5720,0
20240401,162900,198703660,5720,5720,5720,5720,0
20240401,162800,198703660,5720,5720,5720,5720,0
20240401,162700,198703660,5720,5720,5720,5720,0
20240401,162600,198703660,5720,5720,5720,5720,0
20240401,162500,198703660,5720,5720,5720,5720,0
20240401,162400,198703660,5720,5720,5720,5720,0
20240401,162300,198703660,5720,5720,5720,5720,0
20240401,162200,198703660,5720,5720,5720,5720,0
20240401,162100,198703660,5720,5720,5720,5720,0
20240401,162000,198703660,5720,5720,5720,5720,0
20240401,161900,198703660,5720,5720,5720,5720,0
20240401,161800,198703660,5720,5720,5720,5720,0
20240401,161700,198703660,5720,5720,5720,5720,0
20240401,161600,198703660,5720,5720,5720,5720,0
20240401,161500,198703660,5720,5720,5720,5720,0
20240401,161400,198703660,5720,5720,5720,5720,0
20240401,161300,198703660,5720,5720,5720,5720,0
20240401,161200,198703660,5720,5720,5720,5720,0
20240401,161100,198703660,5720,5720,5720,5720,0
20240401,161000,198703660,5720,5720,5720,5720,0
20240401,160900,198703660,5720,5720,5720,5720,0
20240401,160800,198703660,5720,5720,5720,5720,210
20240401,160700,198703660,5720,5720,5720,5720,0
20240401,160600,198703660,5720,5720,5720,5720,0
20240401,160500,198703660,5720,5720,5720,5720,0
20240401,160400,198703660,5720,5720,5720,5720,0
20240401,160300,198703660,5720,5720,5720,5720,0
20240401,160200,198703660,5720,5720,5720,5720,0
20240401,160100,198703660,5720,5720,5720,5720,0
20240401,160000,198703660,5720,5720,5720,5720,0
20240401,155900,198703660,5720,5720,5720,5720,0
20240401,155800,198703660,5720,5720,5720,5720,0
20240401,155700,198703660,5720,5720,5720,5720,0
20240401,155600,198703660,5720,5720,5720,5720,0
20240401,155500,198703660,5720,5720,5720,5720,0
20240401,155400,198703660,5720,5720,5720,5720,0
20240401,155300,198703660,5720,5720,5720,5720,0
20240401,155200,198703660,5720,5720,5720,5720,0
20240401,155100,198703660,5720,5720,5720,5720,0
20240401,155000,198703660,5720,5720,5720,5720,0
20240401,154900,198703660,5720,5720,5720,5720,0
20240401,154800,198703660,5720,5720,5720,5720,0
20240401,154700,198703660,5720,5720,5720,5720,0
20240401,154600,198703660,5720,5720,5720,5720,0
20240401,154500,198703660,5720,5720,5720,5720,0
20240401,154400,198703660,5720,5720,5720,5720,0
20240401,154300,198703660,5720,5720,5720,5720,0
20240401,154200,198703660,5720,5720,5720,5720,0
20240401,154100,198703660,5720,5720,5720,5720,0
20240401,154000,198703660,5720,5720,5720,5720,0
20240401,153900,198703660,5720,5720,5720,5720,0
20240401,153800,198703660,5720,5720,5720,5720,210
20240401,153700,198703660,5720,5720,5720,5720,0
20240401,153600,198703660,5720,5720,5720,5720,0
20240401,153500,198703660,5720,5720,5720,5720,0
20240401,153400,198703660,5720,5720,5720,5720,0
20240401,153300,198703660,5720,5720,5720,5720,0
20240401,153200,198703660,5720,5720,5720,5720,0
20240401,153100,198703660,5720,5720,5720,5720,0
20240401,153000,198703660,5720,5720,5720,5720,210
20240401,152900,197502460,5700,5700,5700,5700,0
20240401,152800,197502460,5700,5700,5700,5700,0
20240401,152700,197502460,5700,5700,5700,5700,0
20240401,152600,197502460,5700,5700,5700,5700,0
20240401,152500,197502460,5700,5700,5700,5700,0
20240401,152400,197502460,5700,5700,5700,5700,0
20240401,152300,197502460,5700,5700,5700,5700,0
20240401,152200,197502460,5700,5700,5700,5700,0
20240401,152100,197502460,5700,5700,5700,5700,0
20240401,152000,197502460,5700,5700,5700,5700,0
20240401,151900,197502460,5700,5700,5700,5700,0
20240401,151800,197502460,5700,5700,5700,5700,0
20240401,151700,197502460,5700,5710,5720,5700,469
20240401,151600,194827490,5700,5700,5700,5700,2
20240401,151500,194816090,5700,5700,5700,5700,0
20240401,151400,194816090,5700,5700,5700,5700,518
20240401,151300,191863490,5710,5710,5710,5710,0
20240401,151200,191863490,5710,5710,5710,5710,54
20240401,151100,191555150,5710,5710,5710,5710,2
20240401,151000,191543730,5710,5710,5710,5710,0
20240401,150900,191543730,5710,5700,5710,5700,11
20240401,150800,191481000,5710,5710,5710,5710,1
20240401,150700,191475290,5700,5700,5700,5700,1
20240401,150600,191469590,5720,5720,5720,5720,0
20240401,150500,191469590,5720,5720,5720,5720,0
20240401,150400,191469590,5720,5720,5720,5720,0
20240401,150300,191469590,5720,5720,5720,5720,0
20240401,150200,191469590,5720,5710,5720,5710,4
20240401,150100,191446720,5720,5720,5720,5720,0
20240401,150000,191446720,5720,5720,5720,5720,10
20240401,145900,191389520,5700,5720,5720,5700,11
20240401,145800,191326620,5710,5710,5710,5710,0
20240401,145700,191326620,5710,5710,5710,5710,0
20240401,145600,191326620,5710,5710,5710,5710,0
20240401,145500,191326620,5710,5700,5710,5700,2
20240401,145400,191315210,5720,5720,5720,5720,0
20240401,145300,191315210,5720,5720,5720,5720,0
20240401,145200,191315210,5720,5720,5720,5720,0
20240401,145100,191315210,5720,5720,5720,5720,0
20240401,145000,191315210,5720,5700,5720,5700,59
20240401,144900,190978010,5700,5700,5700,5700,0
20240401,144800,190978010,5700,5700,5700,5700,50
20240401,144700,190693010,5720,5720,5720,5720,0
20240401,144600,190693010,5720,5710,5720,5710,50
20240401,144500,190407030,5720,5720,5720,5720,0
20240401,144400,190407030,5720,5720,5720,5720,0
20240401,144300,190407030,5720,5720,5720,5720,0
20240401,144200,190407030,5720,5720,5720,5720,10
20240401,144100,190349830,5710,5710,5710,5710,1
20240401,144000,190344120,5710,5710,5710,5710,0
20240401,143900,190344120,5710,5710,5710,5710,0
20240401,143800,190344120,5710,5710,5710,5710,1
20240401,143700,190338410,5720,5720,5720,5720,0
20240401,143600,190338410,5720,5720,5720,5720,0
20240401,143500,190338410,5720,5720,5720,5720,2
20240401,143400,190326970,5710,5710,5710,5710,0
20240401,143300,190326970,5710,5710,5710,5710,0
20240401,143200,190326970,5710,5710,5710,5710,0
20240401,143100,190326970,5710,5710,5710,5710,0
20240401,143000,190326970,5710,5700,5710,5700,56
20240401,142900,190007760,5720,5720,5720,5720,0
20240401,142800,190007760,5720,5720,5720,5720,0
20240401,142700,190007760,5720,5710,5720,5710,1750
20240401,142600,179999770,5700,5700,5700,5700,0
20240401,142500,179999770,5700,5700,5700,5700,0
20240401,142400,179999770,5700,5700,5700,5700,474
20240401,142300,177297970,5710,5710,5710,5710,0
20240401,142200,177297970,5710,5710,5710,5710,417
20240401,142100,174916900,5720,5720,5720,5720,0
20240401,142000,174916900,5720,5720,5720,5720,51
20240401,141900,174625180,5720,5720,5720,5720,105
20240401,141800,174024580,5710,5720,5720,5710,233
20240401,141700,172694030,5710,5710,5710,5710,10
20240401,141600,172636930,5710,5710,5710,5710,353
20240401,141500,170621300,5710,5710,5710,5710,5
20240401,141400,170592750,5700,5700,5700,5700,0
20240401,141300,170592750,5700,5700,5700,5700,3
20240401,141200,170575650,5710,5710,5710,5710,0
20240401,141100,170575650,5710,5710,5710,5710,0
20240401,141000,170575650,5710,5710,5710,5710,0
20240401,140900,170575650,5710,5710,5710,5710,0
20240401,140800,170575650,5710,5710,5710,5710,1
20240401,140700,170569940,5700,5700,5700,5700,20
20240401,140600,170455940,5700,5700,5700,5700,1
20240401,140500,170450240,5710,5700,5710,5700,300
20240401,140400,168737340,5710,5710,5710,5710,0
20240401,140300,168737340,5710,5670,5710,5670,22
20240401,140200,168612380,5700,5700,5700,5700,1000
20240401,140100,162912380,5710,5710,5710,5710,0
20240401,140000,162912380,5710,5710,5710,5710,0
20240401,135900,162912380,5710,5710,5710,5710,0
20240401,135800,162912380,5710,5710,5710,5710,0
20240401,135700,162912380,5710,5710,5710,5710,0
20240401,135600,162912380,5710,5710,5710,5710,0
20240401,135500,162912380,5710,5710,5710,5710,1
20240401,135400,162906670,5700,5680,5700,5680,1655
20240401,135300,153473200,5690,5690,5690,5690,100
20240401,135200,152904200,5690,5680,5690,5680,2
20240401,135100,152892830,5700,5700,5700,5700,0
20240401,135000,152892830,5700,5700,5700,5700,0
20240401,134900,152892830,5700,5700,5700,5700,0
20240401,134800,152892830,5700,5700,5700,5700,0
20240401,134700,152892830,5700,5670,5700,5670,1501
20240401,134600,144356710,5660,5660,5660,5660,1
20240401,134500,144351050,5670,5670,5670,5670,0
20240401,134400,144351050,5670,5670,5670,5670,0
20240401,134300,144351050,5670,5670,5670,5670,0
20240401,134200,144351050,5670,5670,5670,5670,0
20240401,134100,144351050,5670,5670,5670,5670,0
20240401,134000,144351050,5670,5670,5670,5670,0
20240401,133900,144351050,5670,5640,5670,5640,1149
20240401,133800,137846490,5630,5630,5630,5630,0
20240401,133700,137846490,5630,5630,5630,5630,0
20240401,133600,137846490,5630,5630,5630,5630,0
20240401,133500,137846490,5630,5630,5630,5630,0
20240401,133400,137846490,5630,5630,5630,5630,0
20240401,133300,137846490,5630,5630,5630,5630,89
20240401,133200,137345420,5630,5630,5630,5630,0
20240401,133100,137345420,5630,5630,5630,5630,0
20240401,133000,137345420,5630,5630,5630,5630,0
20240401,132900,137345420,5630,5630,5630,5630,0
20240401,132800,137345420,5630,5630,5630,5630,0
20240401,132700,137345420,5630,5630,5630,5630,2
20240401,132600,137334160,5620,5620,5620,5620,0
20240401,132500,137334160,5620,5620,5620,5620,41
20240401,132400,137103740,5630,5630,5630,5630,0
20240401,132300,137103740,5630,5630,5630,5630,0
20240401,132200,137103740,5630,5630,5630,5630,0
20240401,132100,137103740,5630,5630,5630,5630,0
20240401,132000,137103740,5630,5630,5630,5630,0
20240401,131900,137103740,5630,5630,5630,5630,0
20240401,131800,137103740,5630,5630,5630,5630,1
20240401,131700,137098110,5650,5650,5650,5650,0
20240401,131600,137098110,5650,5650,5650,5650,1
20240401,131500,137092460,5640,5640,5640,5640,0
20240401,131400,137092460,5640,5640,5640,5640,0
20240401,131300,137092460,5640,5640,5640,5640,0
20240401,131200,137092460,5640,5640,5640,5640,0
20240401,131100,137092460,5640,5640,5640,5640,0
20240401,131000,137092460,5640,5640,5640,5640,0
20240401,130900,137092460,5640,5640,5640,5640,0
20240401,130800,137092460,5640,5640,5640,5640,0
20240401,130700,137092460,5640,5640,5640,5640,0
20240401,130600,137092460,5640,5640,5640,5640,0
20240401,130500,137092460,5640,5640,5640,5640,1
20240401,130400,137086820,5650,5650,5650,5650,0
20240401,130300,137086820,5650,5650,5650,5650,100
20240401,130200,136521820,5650,5650,5650,5650,0
20240401,130100,136521820,5650,5650,5650,5650,0
20240401,130000,136521820,5650,5650,5650,5650,0
20240401,125900,136521820,5650,5650,5650,5650,0
20240401,125800,136521820,5650,5650,5650,5650,0
20240401,125700,136521820,5650,5650,5650,5650,0
20240401,125600,136521820,5650,5650,5650,5650,0
20240401,125500,136521820,5650,5650,5650,5650,1
20240401,125400,136516170,5650,5650,5650,5650,0
20240401,125300,136516170,5650,5650,5650,5650,0
20240401,125200,136516170,5650,5650,5650,5650,1
20240401,125100,136510520,5640,5640,5640,5640,0
20240401,125000,136510520,5640,5640,5640,5640,11
20240401,124900,136448480,5660,5650,5660,5650,8
20240401,124800,136403230,5640,5640,5640,5640,0
20240401,124700,136403230,5640,5640,5640,5640,0
20240401,124600,136403230,5640,5640,5640,5640,0
20240401,124500,136403230,5640,5640,5640,5640,0
20240401,124400,136403230,5640,5640,5640,5640,0
20240401,124300,136403230,5640,5640,5640,5640,0
20240401,124200,136403230,5640,5640,5640,5640,1
20240401,124100,136397590,5630,5630,5630,5630,0
20240401,124000,136397590,5630,5660,5660,5630,33
20240401,123900,136211410,5630,5630,5630,5630,1
20240401,123800,136205780,5630,5630,5630,5630,0
20240401,123700,136205780,5630,5630,5630,5630,57
20240401,123600,135884870,5620,5620,5620,5620,0
20240401,123500,135884870,5620,5640,5640,5610,1049
20240401,123400,129998710,5660,5660,5660,5660,0
20240401,123300,129998710,5660,5660,5660,5660,0
20240401,123200,129998710,5660,5660,5660,5660,0
20240401,123100,129998710,5660,5660,5660,5660,0
20240401,123000,129998710,5660,5660,5660,5660,0
20240401,122900,129998710,5660,5660,5660,5660,0
20240401,122800,129998710,5660,5650,5660,5650,100
20240401,122700,129432730,5660,5660,5660,5660,1
20240401,122600,129427070,5660,5660,5660,5660,0
20240401,122500,129427070,5660,5660,5660,5660,0
20240401,122400,129427070,5660,5660,5660,5660,0
20240401,122300,129427070,5660,5660,5660,5660,0
20240401,122200,129427070,5660,5660,5660,5660,1
20240401,122100,129421410,5670,5670,5670,5670,0
20240401,122000,129421410,5670,5670,5670,5670,0
20240401,121900,129421410,5670,5670,5670,5670,0
20240401,121800,129421410,5670,5670,5670,5670,0
20240401,121700,129421410,5670,5670,5670,5670,0
20240401,121600,129421410,5670,5670,5670,5670,0
20240401,121500,129421410,5670,5670,5670,5670,0
20240401,121400,129421410,5670,5670,5670,5670,0
20240401,121300,129421410,5670,5670,5670,5670,0
20240401,121200,129421410,5670,5670,5670,5670,0
20240401,121100,129421410,5670,5670,5670,5670,0
20240401,121000,129421410,5670,5670,5670,5670,0
20240401,120900,129421410,5670,5670,5670,5670,0
20240401,120800,129421410,5670,5670,5670,5670,32
20240401,120700,129239970,5670,5670,5670,5670,1
20240401,120600,129234300,5650,5650,5650,5650,1
20240401,120500,129228650,5620,5620,5620,5620,0
20240401,120400,129228650,5620,5620,5620,5620,6
20240401,120300,129194930,5670,5670,5670,5670,0
20240401,120200,129194930,5670,5670,5670,5670,0
20240401,120100,129194930,5670,5670,5670,5670,0
20240401,120000,129194930,5670,5670,5670,5670,1
20240401,115900,129189260,5670,5660,5670,5660,5
20240401,115800,129160940,5630,5630,5630,5630,0
20240401,115700,129160940,5630,5630,5630,5630,101
20240401,115600,128592310,5630,5630,5630,5630,0
20240401,115500,128592310,5630,5630,5630,5630,0
20240401,115400,128592310,5630,5630,5630,5630,0
20240401,115300,128592310,5630,5630,5630,5630,0
20240401,115200,128592310,5630,5630,5630,5630,0
20240401,115100,128592310,5630,5630,5630,5630,0
20240401,115000,128592310,5630,5630,5630,5630,9
20240401,114900,128541640,5630,5640,5640,5630,70
20240401,114800,128147520,5650,5650,5650,5650,0
20240401,114700,128147520,5650,5660,5660,5650,2
20240401,114600,128136210,5670,5670,5670,5670,0
20240401,114500,128136210,5670,5670,5670,5670,0
20240401,114400,128136210,5670,5670,5670,5670,0
20240401,114300,128136210,5670,5670,5670,5670,0
20240401,114200,128136210,5670,5670,5670,5670,0
20240401,114100,128136210,5670,5670,5670,5670,0
20240401,114000,128136210,5670,5680,5680,5670,6
20240401,113900,128102180,5670,5670,5670,5670,0
20240401,113800,128102180,5670,5670,5670,5670,0
20240401,113700,128102180,5670,5670,5670,5670,0
20240401,113600,128102180,5670,5670,5670,5670,355
20240401,113500,126089330,5670,5670,5670,5670,50
20240401,113400,125805830,5670,5670,5670,5670,0
20240401,113300,125805830,5670,5670,5680,5670,3
20240401,113200,125788810,5690,5690,5690,5690,0
20240401,113100,125788810,5690,5690,5690,5690,0
20240401,113000,125788810,5690,5690,5690,5690,0
20240401,112900,125788810,5690,5690,5690,5690,0
20240401,112800,125788810,5690,5690,5690,5690,0
20240401,112700,125788810,5690,5690,5690,5690,0
20240401,112600,125788810,5690,5690,5690,5690,0
20240401,112500,125788810,5690,5690,5690,5690,0
20240401,112400,125788810,5690,5630,5690,5630,645
20240401,112300,122142690,5630,5610,5630,5610,16
20240401,112200,122052680,5590,5590,5590,5590,0
20240401,112100,122052680,5590,5590,5590,5590,0
20240401,112000,122052680,5590,5590,5590,5590,0
20240401,111900,122052680,5590,5590,5590,5590,0
20240401,111800,122052680,5590,5590,5590,5590,0
20240401,111700,122052680,5590,5590,5590,5590,0
20240401,111600,122052680,5590,5590,5590,5590,0
20240401,111500,122052680,5590,5560,5590,5560,846
20240401,111400,117323570,5570,5580,5580,5570,693
20240401,111300,113463460,5590,5590,5590,5590,0
20240401,111200,113463460,5590,5590,5590,5590,10
20240401,111100,113407560,5610,5610,5610,5610,0
20240401,111000,113407560,5610,5610,5610,5610,0
20240401,110900,113407560,5610,5610,5610,5610,0
20240401,110800,113407560,5610,5610,5610,5610,0
20240401,110700,113407560,5610,5610,5610,5610,0
20240401,110600,113407560,5610,5610,5610,5610,0
20240401,110500,113407560,5610,5610,5610,5610,0
20240401,110400,113407560,5610,5610,5610,5610,20
20240401,110300,113295360,5610,5610,5610,5610,0
20240401,110200,113295360,5610,5600,5610,5600,2
20240401,110100,113284150,5590,5590,5590,5590,1
20240401,110000,113278560,5570,5570,5570,5570,0
20240401,105900,113278560,5570,5570,5570,5570,0
20240401,105800,113278560,5570,5570,5570,5570,0
20240401,105700,113278560,5570,5570,5570,5570,0
20240401,105600,113278560,5570,5570,5570,5570,0
20240401,105500,113278560,5570,5570,5570,5570,0
20240401,105400,113278560,5570,5590,5590,5570,300
20240401,105300,111604120,5600,5600,5600,5600,0
20240401,105200,111604120,5600,5600,5600,5600,0
20240401,105100,111604120,5600,5600,5600,5600,0
20240401,105000,111604120,5600,5600,5600,5600,0
20240401,104900,111604120,5600,5600,5600,5600,0
20240401,104800,111604120,5600,5600,5600,5600,0
20240401,104700,111604120,5600,5600,5600,5600,0
20240401,104600,111604120,5600,5600,5600,5600,0
20240401,104500,111604120,5600,5600,5600,5600,0
20240401,104400,111604120,5600,5600,5600,5600,169
20240401,104300,110657720,5590,5590,5590,5590,0
20240401,104200,110657720,5590,5590,5590,5590,6
20240401,104100,110624180,5590,5570,5590,5570,59
20240401,104000,110294550,5570,5570,5570,5570,5
20240401,103900,110266700,5570,5570,5570,5570,40
20240401,103800,110043900,5570,5570,5570,5570,8
20240401,103700,109999340,5570,5570,5570,5570,2
20240401,103600,109988200,5570,5570,5570,5570,916
20240401,103500,104886080,5570,5570,5570,5570,0
20240401,103400,104886080,5570,5570,5570,5570,239
20240401,103300,103554850,5580,5580,5580,5580,0
20240401,103200,103554850,5580,5580,5580,5580,1
20240401,103100,103549270,5590,5590,5590,5590,0
20240401,103000,103549270,5590,5570,5590,5570,210
20240401,102900,102379370,5570,5590,5600,5570,10
20240401,102800,102323620,5570,5570,5570,5570,0
20240401,102700,102323620,5570,5600,5600,5570,482
20240401,102600,99636610,5590,5590,5590,5590,0
20240401,102500,99636610,5590,5590,5590,5590,2
20240401,102400,99625430,5590,5590,5590,5590,103
20240401,102300,99049660,5590,5600,5600,5590,182
20240401,102200,98031980,5620,5620,5620,5620,0
20240401,102100,98031980,5620,5610,5620,5610,2
20240401,102000,98020750,5590,5590,5590,5590,0
20240401,101900,98020750,5590,5590,5590,5590,0
20240401,101800,98020750,5590,5590,5590,5590,0
20240401,101700,98020750,5590,5590,5590,5590,0
20240401,101600,98020750,5590,5590,5590,5590,300
20240401,101500,96343750,5590,5590,5590,5590,249
20240401,101400,94951840,5590,5610,5620,5590,48
20240401,101300,94682980,5590,5610,5610,5590,17
20240401,101200,94587870,5620,5620,5620,5620,2
20240401,101100,94576630,5610,5610,5610,5610,0
20240401,101000,94576630,5610,5610,5610,5610,1
20240401,100900,94571020,5590,5590,5590,5590,0
20240401,100800,94571020,5590,5590,5590,5590,0
20240401,100700,94571020,5590,5590,5590,5590,0
20240401,100600,94571020,5590,5600,5600,5590,1269
20240401,100500,87470890,5590,5640,5640,5590,3021
20240401,100400,70553890,5650,5650,5650,5650,0
20240401,100300,70553890,5650,5650,5650,5650,5
20240401,100200,70525640,5660,5660,5660,5660,5
20240401,100100,70497340,5670,5650,5670,5650,35
20240401,100000,70298960,5650,5670,5670,5650,123
20240401,095900,69603610,5670,5670,5670,5670,2
20240401,095800,69592270,5660,5660,5660,5660,0
20240401,095700,69592270,5660,5660,5660,5660,66
20240401,095600,69218710,5660,5660,5660,5660,0
20240401,095500,69218710,5660,5660,5660,5660,2
20240401,095400,69207390,5670,5670,5670,5670,0
20240401,095300,69207390,5670,5670,5670,5670,0
20240401,095200,69207390,5670,5670,5670,5670,0
20240401,095100,69207390,5670,5620,5670,5620,11
20240401,095000,69145430,5630,5630,5630,5630,0
20240401,094900,69145430,5630,5630,5630,5630,0
20240401,094800,69145430,5630,5630,5630,5630,0
20240401,094700,69145430,5630,5630,5630,5630,1697
20240401,094600,59591320,5630,5630,5630,5630,1
20240401,094500,59585690,5610,5610,5610,5610,19
20240401,094400,59479100,5620,5620,5620,5620,1
20240401,094300,59473480,5600,5600,5600,5600,0
20240401,094200,59473480,5600,5620,5620,5600,378
20240401,094100,57355370,5620,5620,5620,5620,0
20240401,094000,57355370,5620,5620,5620,5620,1
20240401,093900,57349750,5610,5610,5610,5610,18
20240401,093800,57248770,5620,5620,5620,5620,0
20240401,093700,57248770,5620,5620,5620,5620,2
20240401,093600,57237530,5620,5620,5620,5620,0
20240401,093500,57237530,5620,5610,5620,5610,79
20240401,093400,56794330,5610,5620,5620,5610,57
20240401,093300,56474550,5630,5630,5630,5630,0
20240401,093200,56474550,5630,5630,5630,5630,10
20240401,093100,56418250,5630,5620,5630,5620,277
20240401,093000,54858750,5630,5630,5630,5630,0
20240401,092900,54858750,5630,5630,5630,5630,5
20240401,092800,54830600,5600,5620,5620,5600,111
20240401,092700,54208620,5630,5620,5630,5620,19
20240401,092600,54101660,5610,5640,5640,5600,2222
20240401,092500,41631980,5640,5640,5640,5640,0
20240401,092400,41631980,5640,5660,5660,5640,193
20240401,092300,40543260,5660,5650,5660,5650,489
20240401,092200,37780310,5650,5650,5650,5650,0
20240401,092100,37780310,5650,5650,5650,5640,111
20240401,092000,37154160,5650,5650,5650,5650,1061
20240401,091900,31159510,5650,5690,5690,5650,668
20240401,091800,27373410,5700,5700,5700,5700,117
20240401,091700,26706510,5700,5700,5700,5700,1005
20240401,091600,20978010,5700,5700,5700,5700,141
20240401,091500,20174310,5710,5710,5710,5710,0
20240401,091400,20174310,5710,5720,5720,5710,1058
20240401,091300,14122570,5720,5720,5720,5720,5
20240401,091200,14093970,5720,5720,5720,5720,100
20240401,091100,13521970,5720,5720,5720,5720,168
20240401,091000,12561010,5720,5720,5720,5720,0
20240401,090900,12561010,5720,5730,5730,5720,1002
20240401,090800,6829560,5750,5680,5760,5680,538
20240401,090700,3734430,5680,5680,5680,5680,1
20240401,090600,3728750,5680,5680,5680,5680,23
20240401,090500,3598110,5680,5680,5680,5680,1
20240401,090400,3592430,5670,5670,5670,5670,40
20240401,090300,3365630,5680,5680,5680,5680,0
20240401,090200,3365630,5680,5690,5690,5680,102
20240401,090100,2786260,5690,5690,5690,5690,0
20240401,090000,2786260,5690,5700,5700,5690,489