KissMeData/080470/min/candle-20240401.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240401,193800,39396435,4735,4735,4735,4735,742
20240401,193700,39396435,4735,4735,4735,4735,0
20240401,193600,39396435,4735,4735,4735,4735,0
20240401,193500,39396435,4735,4735,4735,4735,0
20240401,193400,39396435,4735,4735,4735,4735,0
20240401,193300,39396435,4735,4735,4735,4735,0
20240401,193200,39396435,4735,4735,4735,4735,0
20240401,193100,39396435,4735,4735,4735,4735,0
20240401,193000,39396435,4735,4735,4735,4735,0
20240401,192900,39396435,4735,4735,4735,4735,0
20240401,192800,39396435,4735,4735,4735,4735,0
20240401,192700,39396435,4735,4735,4735,4735,0
20240401,192600,39396435,4735,4735,4735,4735,0
20240401,192500,39396435,4735,4735,4735,4735,0
20240401,192400,39396435,4735,4735,4735,4735,0
20240401,192300,39396435,4735,4735,4735,4735,0
20240401,192200,39396435,4735,4735,4735,4735,0
20240401,192100,39396435,4735,4735,4735,4735,0
20240401,192000,39396435,4735,4735,4735,4735,0
20240401,191900,39396435,4735,4735,4735,4735,0
20240401,191800,39396435,4735,4735,4735,4735,0
20240401,191700,39396435,4735,4735,4735,4735,0
20240401,191600,39396435,4735,4735,4735,4735,0
20240401,191500,39396435,4735,4735,4735,4735,0
20240401,191400,39396435,4735,4735,4735,4735,0
20240401,191300,39396435,4735,4735,4735,4735,0
20240401,191200,39396435,4735,4735,4735,4735,0
20240401,191100,39396435,4735,4735,4735,4735,0
20240401,191000,39396435,4735,4735,4735,4735,0
20240401,190900,39396435,4735,4735,4735,4735,0
20240401,190800,39396435,4735,4735,4735,4735,742
20240401,190700,39396435,4735,4735,4735,4735,0
20240401,190600,39396435,4735,4735,4735,4735,0
20240401,190500,39396435,4735,4735,4735,4735,0
20240401,190400,39396435,4735,4735,4735,4735,0
20240401,190300,39396435,4735,4735,4735,4735,0
20240401,190200,39396435,4735,4735,4735,4735,0
20240401,190100,39396435,4735,4735,4735,4735,0
20240401,190000,39396435,4735,4735,4735,4735,0
20240401,185900,39396435,4735,4735,4735,4735,0
20240401,185800,39396435,4735,4735,4735,4735,0
20240401,185700,39396435,4735,4735,4735,4735,0
20240401,185600,39396435,4735,4735,4735,4735,0
20240401,185500,39396435,4735,4735,4735,4735,0
20240401,185400,39396435,4735,4735,4735,4735,0
20240401,185300,39396435,4735,4735,4735,4735,0
20240401,185200,39396435,4735,4735,4735,4735,0
20240401,185100,39396435,4735,4735,4735,4735,0
20240401,185000,39396435,4735,4735,4735,4735,0
20240401,184900,39396435,4735,4735,4735,4735,0
20240401,184800,39396435,4735,4735,4735,4735,0
20240401,184700,39396435,4735,4735,4735,4735,0
20240401,184600,39396435,4735,4735,4735,4735,0
20240401,184500,39396435,4735,4735,4735,4735,0
20240401,184400,39396435,4735,4735,4735,4735,0
20240401,184300,39396435,4735,4735,4735,4735,0
20240401,184200,39396435,4735,4735,4735,4735,0
20240401,184100,39396435,4735,4735,4735,4735,0
20240401,184000,39396435,4735,4735,4735,4735,0
20240401,183900,39396435,4735,4735,4735,4735,0
20240401,183800,39396435,4735,4735,4735,4735,742
20240401,183700,39396435,4735,4735,4735,4735,0
20240401,183600,39396435,4735,4735,4735,4735,0
20240401,183500,39396435,4735,4735,4735,4735,0
20240401,183400,39396435,4735,4735,4735,4735,0
20240401,183300,39396435,4735,4735,4735,4735,0
20240401,183200,39396435,4735,4735,4735,4735,0
20240401,183100,39396435,4735,4735,4735,4735,0
20240401,183000,39396435,4735,4735,4735,4735,0
20240401,182900,39396435,4735,4735,4735,4735,0
20240401,182800,39396435,4735,4735,4735,4735,0
20240401,182700,39396435,4735,4735,4735,4735,0
20240401,182600,39396435,4735,4735,4735,4735,0
20240401,182500,39396435,4735,4735,4735,4735,0
20240401,182400,39396435,4735,4735,4735,4735,0
20240401,182300,39396435,4735,4735,4735,4735,0
20240401,182200,39396435,4735,4735,4735,4735,0
20240401,182100,39396435,4735,4735,4735,4735,0
20240401,182000,39396435,4735,4735,4735,4735,0
20240401,181900,39396435,4735,4735,4735,4735,0
20240401,181800,39396435,4735,4735,4735,4735,0
20240401,181700,39396435,4735,4735,4735,4735,0
20240401,181600,39396435,4735,4735,4735,4735,0
20240401,181500,39396435,4735,4735,4735,4735,0
20240401,181400,39396435,4735,4735,4735,4735,0
20240401,181300,39396435,4735,4735,4735,4735,0
20240401,181200,39396435,4735,4735,4735,4735,0
20240401,181100,39396435,4735,4735,4735,4735,0
20240401,181000,39396435,4735,4735,4735,4735,0
20240401,180900,39396435,4735,4735,4735,4735,0
20240401,180800,39396435,4735,4735,4735,4735,742
20240401,180700,39396435,4735,4735,4735,4735,0
20240401,180600,39396435,4735,4735,4735,4735,0
20240401,180500,39396435,4735,4735,4735,4735,0
20240401,180400,39396435,4735,4735,4735,4735,0
20240401,180300,39396435,4735,4735,4735,4735,0
20240401,180200,39396435,4735,4735,4735,4735,0
20240401,180100,39396435,4735,4735,4735,4735,0
20240401,180000,39396435,4735,4735,4735,4735,0
20240401,175900,39396435,4735,4735,4735,4735,0
20240401,175800,39396435,4735,4735,4735,4735,0
20240401,175700,39396435,4735,4735,4735,4735,0
20240401,175600,39396435,4735,4735,4735,4735,0
20240401,175500,39396435,4735,4735,4735,4735,0
20240401,175400,39396435,4735,4735,4735,4735,0
20240401,175300,39396435,4735,4735,4735,4735,0
20240401,175200,39396435,4735,4735,4735,4735,0
20240401,175100,39396435,4735,4735,4735,4735,0
20240401,175000,39396435,4735,4735,4735,4735,0
20240401,174900,39396435,4735,4735,4735,4735,0
20240401,174800,39396435,4735,4735,4735,4735,0
20240401,174700,39396435,4735,4735,4735,4735,0
20240401,174600,39396435,4735,4735,4735,4735,0
20240401,174500,39396435,4735,4735,4735,4735,0
20240401,174400,39396435,4735,4735,4735,4735,0
20240401,174300,39396435,4735,4735,4735,4735,0
20240401,174200,39396435,4735,4735,4735,4735,0
20240401,174100,39396435,4735,4735,4735,4735,0
20240401,174000,39396435,4735,4735,4735,4735,0
20240401,173900,39396435,4735,4735,4735,4735,0
20240401,173800,39396435,4735,4735,4735,4735,742
20240401,173700,39396435,4735,4735,4735,4735,0
20240401,173600,39396435,4735,4735,4735,4735,0
20240401,173500,39396435,4735,4735,4735,4735,0
20240401,173400,39396435,4735,4735,4735,4735,0
20240401,173300,39396435,4735,4735,4735,4735,0
20240401,173200,39396435,4735,4735,4735,4735,0
20240401,173100,39396435,4735,4735,4735,4735,0
20240401,173000,39396435,4735,4735,4735,4735,0
20240401,172900,39396435,4735,4735,4735,4735,0
20240401,172800,39396435,4735,4735,4735,4735,0
20240401,172700,39396435,4735,4735,4735,4735,0
20240401,172600,39396435,4735,4735,4735,4735,0
20240401,172500,39396435,4735,4735,4735,4735,0
20240401,172400,39396435,4735,4735,4735,4735,0
20240401,172300,39396435,4735,4735,4735,4735,0
20240401,172200,39396435,4735,4735,4735,4735,0
20240401,172100,39396435,4735,4735,4735,4735,0
20240401,172000,39396435,4735,4735,4735,4735,0
20240401,171900,39396435,4735,4735,4735,4735,0
20240401,171800,39396435,4735,4735,4735,4735,0
20240401,171700,39396435,4735,4735,4735,4735,0
20240401,171600,39396435,4735,4735,4735,4735,0
20240401,171500,39396435,4735,4735,4735,4735,0
20240401,171400,39396435,4735,4735,4735,4735,0
20240401,171300,39396435,4735,4735,4735,4735,0
20240401,171200,39396435,4735,4735,4735,4735,0
20240401,171100,39396435,4735,4735,4735,4735,0
20240401,171000,39396435,4735,4735,4735,4735,0
20240401,170900,39396435,4735,4735,4735,4735,0
20240401,170800,39396435,4735,4735,4735,4735,742
20240401,170700,39396435,4735,4735,4735,4735,0
20240401,170600,39396435,4735,4735,4735,4735,0
20240401,170500,39396435,4735,4735,4735,4735,0
20240401,170400,39396435,4735,4735,4735,4735,0
20240401,170300,39396435,4735,4735,4735,4735,0
20240401,170200,39396435,4735,4735,4735,4735,0
20240401,170100,39396435,4735,4735,4735,4735,0
20240401,170000,39396435,4735,4735,4735,4735,0
20240401,165900,39396435,4735,4735,4735,4735,0
20240401,165800,39396435,4735,4735,4735,4735,0
20240401,165700,39396435,4735,4735,4735,4735,0
20240401,165600,39396435,4735,4735,4735,4735,0
20240401,165500,39396435,4735,4735,4735,4735,0
20240401,165400,39396435,4735,4735,4735,4735,0
20240401,165300,39396435,4735,4735,4735,4735,0
20240401,165200,39396435,4735,4735,4735,4735,0
20240401,165100,39396435,4735,4735,4735,4735,0
20240401,165000,39396435,4735,4735,4735,4735,0
20240401,164900,39396435,4735,4735,4735,4735,0
20240401,164800,39396435,4735,4735,4735,4735,0
20240401,164700,39396435,4735,4735,4735,4735,0
20240401,164600,39396435,4735,4735,4735,4735,0
20240401,164500,39396435,4735,4735,4735,4735,0
20240401,164400,39396435,4735,4735,4735,4735,0
20240401,164300,39396435,4735,4735,4735,4735,0
20240401,164200,39396435,4735,4735,4735,4735,0
20240401,164100,39396435,4735,4735,4735,4735,0
20240401,164000,39396435,4735,4735,4735,4735,0
20240401,163900,39396435,4735,4735,4735,4735,0
20240401,163800,39396435,4735,4735,4735,4735,742
20240401,163700,39396435,4735,4735,4735,4735,0
20240401,163600,39396435,4735,4735,4735,4735,0
20240401,163500,39396435,4735,4735,4735,4735,0
20240401,163400,39396435,4735,4735,4735,4735,0
20240401,163300,39396435,4735,4735,4735,4735,0
20240401,163200,39396435,4735,4735,4735,4735,0
20240401,163100,39396435,4735,4735,4735,4735,0
20240401,163000,39396435,4735,4735,4735,4735,0
20240401,162900,39396435,4735,4735,4735,4735,0
20240401,162800,39396435,4735,4735,4735,4735,0
20240401,162700,39396435,4735,4735,4735,4735,0
20240401,162600,39396435,4735,4735,4735,4735,0
20240401,162500,39396435,4735,4735,4735,4735,0
20240401,162400,39396435,4735,4735,4735,4735,0
20240401,162300,39396435,4735,4735,4735,4735,0
20240401,162200,39396435,4735,4735,4735,4735,0
20240401,162100,39396435,4735,4735,4735,4735,0
20240401,162000,39396435,4735,4735,4735,4735,0
20240401,161900,39396435,4735,4735,4735,4735,0
20240401,161800,39396435,4735,4735,4735,4735,0
20240401,161700,39396435,4735,4735,4735,4735,0
20240401,161600,39396435,4735,4735,4735,4735,0
20240401,161500,39396435,4735,4735,4735,4735,0
20240401,161400,39396435,4735,4735,4735,4735,0
20240401,161300,39396435,4735,4735,4735,4735,0
20240401,161200,39396435,4735,4735,4735,4735,0
20240401,161100,39396435,4735,4735,4735,4735,0
20240401,161000,39396435,4735,4735,4735,4735,0
20240401,160900,39396435,4735,4735,4735,4735,0
20240401,160800,39396435,4735,4735,4735,4735,742
20240401,160700,39396435,4735,4735,4735,4735,0
20240401,160600,39396435,4735,4735,4735,4735,0
20240401,160500,39396435,4735,4735,4735,4735,0
20240401,160400,39396435,4735,4735,4735,4735,0
20240401,160300,39396435,4735,4735,4735,4735,0
20240401,160200,39396435,4735,4735,4735,4735,0
20240401,160100,39396435,4735,4735,4735,4735,0
20240401,160000,39396435,4735,4735,4735,4735,0
20240401,155900,39396435,4735,4735,4735,4735,0
20240401,155800,39396435,4735,4735,4735,4735,0
20240401,155700,39396435,4735,4735,4735,4735,0
20240401,155600,39396435,4735,4735,4735,4735,0
20240401,155500,39396435,4735,4735,4735,4735,0
20240401,155400,39396435,4735,4735,4735,4735,0
20240401,155300,39396435,4735,4735,4735,4735,0
20240401,155200,39396435,4735,4735,4735,4735,0
20240401,155100,39396435,4735,4735,4735,4735,0
20240401,155000,39396435,4735,4735,4735,4735,0
20240401,154900,39396435,4735,4735,4735,4735,0
20240401,154800,39396435,4735,4735,4735,4735,0
20240401,154700,39396435,4735,4735,4735,4735,0
20240401,154600,39396435,4735,4735,4735,4735,0
20240401,154500,39396435,4735,4735,4735,4735,0
20240401,154400,39396435,4735,4735,4735,4735,0
20240401,154300,39396435,4735,4735,4735,4735,0
20240401,154200,39396435,4735,4735,4735,4735,0
20240401,154100,39396435,4735,4735,4735,4735,0
20240401,154000,39396435,4735,4735,4735,4735,0
20240401,153900,39396435,4735,4735,4735,4735,0
20240401,153800,39396435,4735,4735,4735,4735,742
20240401,153700,39396435,4735,4735,4735,4735,0
20240401,153600,39396435,4735,4735,4735,4735,0
20240401,153500,39396435,4735,4735,4735,4735,0
20240401,153400,39396435,4735,4735,4735,4735,0
20240401,153300,39396435,4735,4735,4735,4735,0
20240401,153200,39396435,4735,4735,4735,4735,0
20240401,153100,39396435,4735,4735,4735,4735,0
20240401,153000,39396435,4735,4735,4735,4735,742
20240401,152900,35883065,4725,4725,4725,4725,0
20240401,152800,35883065,4725,4725,4725,4725,0
20240401,152700,35883065,4725,4725,4725,4725,0
20240401,152600,35883065,4725,4725,4725,4725,0
20240401,152500,35883065,4725,4725,4725,4725,0
20240401,152400,35883065,4725,4725,4725,4725,0
20240401,152300,35883065,4725,4725,4725,4725,0
20240401,152200,35883065,4725,4725,4725,4725,0
20240401,152100,35883065,4725,4725,4725,4725,0
20240401,152000,35883065,4725,4725,4725,4725,0
20240401,151900,35883065,4725,4725,4725,4725,12
20240401,151800,35826365,4705,4705,4705,4705,10
20240401,151700,35779315,4710,4710,4710,4710,50
20240401,151600,35543815,4705,4705,4705,4705,0
20240401,151500,35543815,4705,4705,4705,4705,0
20240401,151400,35543815,4705,4705,4705,4705,0
20240401,151300,35543815,4705,4705,4705,4705,0
20240401,151200,35543815,4705,4705,4705,4705,0
20240401,151100,35543815,4705,4705,4705,4705,0
20240401,151000,35543815,4705,4705,4705,4705,0
20240401,150900,35543815,4705,4705,4705,4705,0
20240401,150800,35543815,4705,4705,4705,4705,0
20240401,150700,35543815,4705,4705,4705,4705,15
20240401,150600,35473240,4710,4710,4710,4710,0
20240401,150500,35473240,4710,4710,4710,4710,0
20240401,150400,35473240,4710,4710,4710,4710,0
20240401,150300,35473240,4710,4710,4710,4710,0
20240401,150200,35473240,4710,4710,4710,4710,0
20240401,150100,35473240,4710,4710,4710,4710,1
20240401,150000,35468530,4710,4710,4710,4710,0
20240401,145900,35468530,4710,4710,4710,4710,0
20240401,145800,35468530,4710,4710,4710,4710,90
20240401,145700,35044630,4705,4710,4710,4705,426
20240401,145600,33039350,4710,4710,4710,4710,0
20240401,145500,33039350,4710,4710,4710,4710,0
20240401,145400,33039350,4710,4715,4715,4710,2
20240401,145300,33029925,4725,4725,4725,4725,0
20240401,145200,33029925,4725,4725,4725,4725,488
20240401,145100,30724125,4720,4720,4720,4720,0
20240401,145000,30724125,4720,4725,4730,4720,563
20240401,144900,28061780,4725,4725,4725,4725,0
20240401,144800,28061780,4725,4725,4725,4725,0
20240401,144700,28061780,4725,4725,4725,4725,0
20240401,144600,28061780,4725,4725,4725,4725,0
20240401,144500,28061780,4725,4725,4725,4725,0
20240401,144400,28061780,4725,4725,4725,4725,0
20240401,144300,28061780,4725,4725,4725,4725,7
20240401,144200,28028705,4725,4725,4725,4725,0
20240401,144100,28028705,4725,4725,4725,4725,0
20240401,144000,28028705,4725,4725,4725,4725,0
20240401,143900,28028705,4725,4725,4725,4725,0
20240401,143800,28028705,4725,4725,4725,4725,236
20240401,143700,26913605,4725,4725,4725,4725,0
20240401,143600,26913605,4725,4725,4725,4725,0
20240401,143500,26913605,4725,4725,4725,4725,0
20240401,143400,26913605,4725,4725,4725,4725,0
20240401,143300,26913605,4725,4725,4725,4725,0
20240401,143200,26913605,4725,4725,4725,4725,0
20240401,143100,26913605,4725,4725,4725,4725,0
20240401,143000,26913605,4725,4725,4725,4725,0
20240401,142900,26913605,4725,4725,4725,4725,0
20240401,142800,26913605,4725,4725,4725,4725,0
20240401,142700,26913605,4725,4725,4725,4725,0
20240401,142600,26913605,4725,4725,4725,4725,0
20240401,142500,26913605,4725,4725,4725,4725,0
20240401,142400,26913605,4725,4725,4725,4725,0
20240401,142300,26913605,4725,4725,4725,4725,0
20240401,142200,26913605,4725,4725,4725,4725,0
20240401,142100,26913605,4725,4725,4725,4725,550
20240401,142000,24314855,4725,4725,4725,4725,0
20240401,141900,24314855,4725,4725,4725,4725,0
20240401,141800,24314855,4725,4725,4725,4725,0
20240401,141700,24314855,4725,4725,4725,4725,0
20240401,141600,24314855,4725,4725,4725,4725,120
20240401,141500,23747855,4725,4725,4725,4725,48
20240401,141400,23521055,4725,4725,4725,4725,0
20240401,141300,23521055,4725,4725,4725,4725,20
20240401,141200,23426555,4725,4725,4725,4725,0
20240401,141100,23426555,4725,4725,4725,4725,0
20240401,141000,23426555,4725,4725,4725,4725,400
20240401,140900,21536555,4730,4730,4730,4730,0
20240401,140800,21536555,4730,4730,4730,4730,0
20240401,140700,21536555,4730,4730,4730,4730,9
20240401,140600,21493985,4730,4730,4730,4730,0
20240401,140500,21493985,4730,4730,4730,4730,0
20240401,140400,21493985,4730,4730,4730,4730,0
20240401,140300,21493985,4730,4730,4730,4730,0
20240401,140200,21493985,4730,4730,4730,4730,5
20240401,140100,21470335,4725,4725,4725,4725,99
20240401,140000,21002560,4725,4725,4725,4725,50
20240401,135900,20766310,4725,4725,4725,4725,0
20240401,135800,20766310,4725,4725,4725,4725,0
20240401,135700,20766310,4725,4725,4725,4725,0
20240401,135600,20766310,4725,4725,4725,4725,1
20240401,135500,20761585,4730,4730,4730,4730,0
20240401,135400,20761585,4730,4730,4730,4730,0
20240401,135300,20761585,4730,4730,4730,4730,0
20240401,135200,20761585,4730,4730,4730,4730,0
20240401,135100,20761585,4730,4730,4730,4730,0
20240401,135000,20761585,4730,4730,4730,4730,0
20240401,134900,20761585,4730,4730,4730,4730,1
20240401,134800,20756855,4730,4730,4730,4730,0
20240401,134700,20756855,4730,4730,4730,4730,0
20240401,134600,20756855,4730,4730,4730,4730,0
20240401,134500,20756855,4730,4730,4730,4730,0
20240401,134400,20756855,4730,4730,4730,4730,0
20240401,134300,20756855,4730,4730,4730,4730,0
20240401,134200,20756855,4730,4730,4730,4730,0
20240401,134100,20756855,4730,4730,4730,4730,0
20240401,134000,20756855,4730,4730,4730,4730,0
20240401,133900,20756855,4730,4730,4730,4730,0
20240401,133800,20756855,4730,4730,4730,4730,0
20240401,133700,20756855,4730,4730,4730,4730,0
20240401,133600,20756855,4730,4730,4730,4730,0
20240401,133500,20756855,4730,4730,4730,4730,0
20240401,133400,20756855,4730,4730,4730,4730,0
20240401,133300,20756855,4730,4730,4730,4730,0
20240401,133200,20756855,4730,4730,4730,4730,0
20240401,133100,20756855,4730,4730,4730,4730,0
20240401,133000,20756855,4730,4730,4730,4730,0
20240401,132900,20756855,4730,4730,4730,4730,0
20240401,132800,20756855,4730,4730,4730,4730,0
20240401,132700,20756855,4730,4730,4730,4730,0
20240401,132600,20756855,4730,4730,4730,4730,0
20240401,132500,20756855,4730,4730,4730,4730,0
20240401,132400,20756855,4730,4730,4730,4730,0
20240401,132300,20756855,4730,4730,4730,4730,0
20240401,132200,20756855,4730,4730,4730,4730,0
20240401,132100,20756855,4730,4730,4730,4730,0
20240401,132000,20756855,4730,4730,4730,4730,0
20240401,131900,20756855,4730,4730,4730,4730,0
20240401,131800,20756855,4730,4730,4730,4730,0
20240401,131700,20756855,4730,4730,4730,4730,0
20240401,131600,20756855,4730,4730,4730,4730,0
20240401,131500,20756855,4730,4730,4730,4730,0
20240401,131400,20756855,4730,4730,4730,4730,0
20240401,131300,20756855,4730,4730,4730,4730,0
20240401,131200,20756855,4730,4730,4730,4730,0
20240401,131100,20756855,4730,4730,4730,4730,0
20240401,131000,20756855,4730,4730,4730,4730,0
20240401,130900,20756855,4730,4730,4730,4730,0
20240401,130800,20756855,4730,4730,4730,4730,0
20240401,130700,20756855,4730,4730,4730,4730,0
20240401,130600,20756855,4730,4730,4730,4730,0
20240401,130500,20756855,4730,4730,4730,4730,0
20240401,130400,20756855,4730,4730,4730,4730,0
20240401,130300,20756855,4730,4730,4730,4730,0
20240401,130200,20756855,4730,4730,4730,4730,0
20240401,130100,20756855,4730,4730,4730,4730,0
20240401,130000,20756855,4730,4730,4730,4730,0
20240401,125900,20756855,4730,4730,4730,4730,0
20240401,125800,20756855,4730,4730,4730,4730,0
20240401,125700,20756855,4730,4730,4730,4730,0
20240401,125600,20756855,4730,4730,4730,4730,0
20240401,125500,20756855,4730,4730,4730,4730,0
20240401,125400,20756855,4730,4730,4730,4730,0
20240401,125300,20756855,4730,4730,4730,4730,0
20240401,125200,20756855,4730,4730,4730,4730,0
20240401,125100,20756855,4730,4730,4730,4730,0
20240401,125000,20756855,4730,4730,4730,4730,0
20240401,124900,20756855,4730,4730,4730,4730,0
20240401,124800,20756855,4730,4730,4730,4730,0
20240401,124700,20756855,4730,4730,4730,4730,0
20240401,124600,20756855,4730,4730,4730,4730,0
20240401,124500,20756855,4730,4730,4730,4730,0
20240401,124400,20756855,4730,4730,4730,4730,0
20240401,124300,20756855,4730,4730,4730,4730,0
20240401,124200,20756855,4730,4730,4730,4730,0
20240401,124100,20756855,4730,4730,4730,4730,0
20240401,124000,20756855,4730,4730,4730,4730,0
20240401,123900,20756855,4730,4730,4730,4730,0
20240401,123800,20756855,4730,4730,4730,4730,0
20240401,123700,20756855,4730,4730,4730,4730,0
20240401,123600,20756855,4730,4730,4730,4730,0
20240401,123500,20756855,4730,4730,4730,4730,0
20240401,123400,20756855,4730,4730,4730,4730,0
20240401,123300,20756855,4730,4730,4730,4730,0
20240401,123200,20756855,4730,4730,4730,4730,0
20240401,123100,20756855,4730,4730,4730,4730,10
20240401,123000,20709555,4730,4730,4730,4730,10
20240401,122900,20662255,4730,4730,4730,4730,10
20240401,122800,20614955,4730,4730,4730,4730,10
20240401,122700,20567655,4730,4730,4730,4730,0
20240401,122600,20567655,4730,4730,4730,4730,0
20240401,122500,20567655,4730,4730,4730,4730,10
20240401,122400,20520355,4730,4730,4730,4730,0
20240401,122300,20520355,4730,4730,4730,4730,0
20240401,122200,20520355,4730,4730,4730,4730,0
20240401,122100,20520355,4730,4730,4730,4730,0
20240401,122000,20520355,4730,4730,4730,4730,0
20240401,121900,20520355,4730,4730,4730,4730,29
20240401,121800,20383185,4730,4730,4730,4730,0
20240401,121700,20383185,4730,4730,4730,4730,6
20240401,121600,20354805,4730,4730,4730,4730,6
20240401,121500,20326425,4730,4730,4730,4730,27
20240401,121400,20198715,4730,4730,4730,4730,974
20240401,121300,15591695,4730,4730,4730,4730,301
20240401,121200,14167965,4730,4730,4730,4730,0
20240401,121100,14167965,4730,4730,4730,4730,0
20240401,121000,14167965,4730,4730,4730,4730,20
20240401,120900,14073365,4730,4730,4730,4730,80
20240401,120800,13694965,4730,4730,4730,4730,0
20240401,120700,13694965,4730,4730,4730,4730,0
20240401,120600,13694965,4730,4730,4730,4730,0
20240401,120500,13694965,4730,4730,4730,4730,1
20240401,120400,13690235,4700,4700,4700,4700,0
20240401,120300,13690235,4700,4700,4700,4700,0
20240401,120200,13690235,4700,4700,4700,4700,0
20240401,120100,13690235,4700,4700,4700,4700,0
20240401,120000,13690235,4700,4700,4700,4700,0
20240401,115900,13690235,4700,4700,4700,4700,0
20240401,115800,13690235,4700,4700,4700,4700,0
20240401,115700,13690235,4700,4700,4700,4700,0
20240401,115600,13690235,4700,4700,4700,4700,0
20240401,115500,13690235,4700,4700,4700,4700,0
20240401,115400,13690235,4700,4700,4700,4700,0
20240401,115300,13690235,4700,4700,4700,4700,0
20240401,115200,13690235,4700,4700,4700,4700,20
20240401,115100,13596235,4695,4695,4695,4695,0
20240401,115000,13596235,4695,4695,4695,4695,0
20240401,114900,13596235,4695,4695,4695,4695,0
20240401,114800,13596235,4695,4695,4695,4695,0
20240401,114700,13596235,4695,4695,4695,4695,0
20240401,114600,13596235,4695,4695,4695,4695,0
20240401,114500,13596235,4695,4695,4695,4695,0
20240401,114400,13596235,4695,4695,4695,4695,0
20240401,114300,13596235,4695,4695,4695,4695,138
20240401,114200,12948325,4695,4695,4695,4695,0
20240401,114100,12948325,4695,4695,4695,4695,5
20240401,114000,12924850,4695,4695,4695,4695,0
20240401,113900,12924850,4695,4695,4695,4695,0
20240401,113800,12924850,4695,4695,4695,4695,0
20240401,113700,12924850,4695,4695,4695,4695,0
20240401,113600,12924850,4695,4695,4695,4695,0
20240401,113500,12924850,4695,4695,4695,4695,0
20240401,113400,12924850,4695,4695,4695,4695,0
20240401,113300,12924850,4695,4695,4695,4695,0
20240401,113200,12924850,4695,4695,4695,4695,0
20240401,113100,12924850,4695,4695,4695,4695,0
20240401,113000,12924850,4695,4695,4695,4695,0
20240401,112900,12924850,4695,4695,4695,4695,0
20240401,112800,12924850,4695,4695,4695,4695,0
20240401,112700,12924850,4695,4690,4695,4690,10
20240401,112600,12877935,4690,4690,4690,4690,0
20240401,112500,12877935,4690,4690,4690,4690,0
20240401,112400,12877935,4690,4690,4690,4690,0
20240401,112300,12877935,4690,4690,4690,4690,0
20240401,112200,12877935,4690,4690,4690,4690,0
20240401,112100,12877935,4690,4690,4690,4690,0
20240401,112000,12877935,4690,4690,4690,4690,0
20240401,111900,12877935,4690,4690,4690,4690,0
20240401,111800,12877935,4690,4690,4690,4690,0
20240401,111700,12877935,4690,4690,4690,4690,0
20240401,111600,12877935,4690,4690,4690,4690,0
20240401,111500,12877935,4690,4690,4690,4690,43
20240401,111400,12676265,4680,4680,4680,4680,0
20240401,111300,12676265,4680,4680,4680,4680,0
20240401,111200,12676265,4680,4680,4680,4680,1
20240401,111100,12671585,4695,4695,4695,4695,0
20240401,111000,12671585,4695,4695,4695,4695,0
20240401,110900,12671585,4695,4695,4695,4695,0
20240401,110800,12671585,4695,4695,4695,4695,0
20240401,110700,12671585,4695,4695,4695,4695,0
20240401,110600,12671585,4695,4695,4695,4695,0
20240401,110500,12671585,4695,4695,4695,4695,0
20240401,110400,12671585,4695,4695,4695,4695,0
20240401,110300,12671585,4695,4695,4695,4695,0
20240401,110200,12671585,4695,4695,4695,4695,0
20240401,110100,12671585,4695,4695,4695,4695,0
20240401,110000,12671585,4695,4695,4695,4695,0
20240401,105900,12671585,4695,4695,4695,4695,0
20240401,105800,12671585,4695,4695,4695,4695,0
20240401,105700,12671585,4695,4695,4695,4695,0
20240401,105600,12671585,4695,4695,4695,4695,0
20240401,105500,12671585,4695,4695,4695,4695,0
20240401,105400,12671585,4695,4695,4695,4695,0
20240401,105300,12671585,4695,4695,4695,4695,0
20240401,105200,12671585,4695,4695,4695,4695,0
20240401,105100,12671585,4695,4695,4695,4695,0
20240401,105000,12671585,4695,4695,4695,4695,0
20240401,104900,12671585,4695,4695,4695,4695,0
20240401,104800,12671585,4695,4695,4695,4695,0
20240401,104700,12671585,4695,4695,4695,4695,0
20240401,104600,12671585,4695,4695,4695,4695,0
20240401,104500,12671585,4695,4695,4695,4695,0
20240401,104400,12671585,4695,4695,4695,4695,0
20240401,104300,12671585,4695,4695,4695,4695,0
20240401,104200,12671585,4695,4695,4695,4695,0
20240401,104100,12671585,4695,4695,4695,4695,0
20240401,104000,12671585,4695,4695,4695,4695,0
20240401,103900,12671585,4695,4685,4695,4685,12
20240401,103800,12615295,4685,4685,4685,4685,0
20240401,103700,12615295,4685,4685,4685,4685,0
20240401,103600,12615295,4685,4685,4685,4685,0
20240401,103500,12615295,4685,4685,4685,4685,0
20240401,103400,12615295,4685,4685,4685,4685,0
20240401,103300,12615295,4685,4685,4685,4685,50
20240401,103200,12381045,4685,4685,4685,4685,0
20240401,103100,12381045,4685,4685,4685,4685,0
20240401,103000,12381045,4685,4685,4685,4685,0
20240401,102900,12381045,4685,4685,4685,4685,0
20240401,102800,12381045,4685,4685,4685,4685,0
20240401,102700,12381045,4685,4685,4685,4685,72
20240401,102600,12043725,4690,4690,4690,4690,12
20240401,102500,11987445,4695,4695,4695,4695,0
20240401,102400,11987445,4695,4695,4695,4695,0
20240401,102300,11987445,4695,4695,4695,4695,0
20240401,102200,11987445,4695,4695,4695,4695,0
20240401,102100,11987445,4695,4695,4695,4695,0
20240401,102000,11987445,4695,4695,4695,4695,0
20240401,101900,11987445,4695,4695,4695,4695,0
20240401,101800,11987445,4695,4695,4695,4695,0
20240401,101700,11987445,4695,4695,4695,4695,30
20240401,101600,11846595,4695,4700,4700,4695,484
20240401,101500,9571900,4715,4715,4715,4715,0
20240401,101400,9571900,4715,4715,4715,4715,0
20240401,101300,9571900,4715,4715,4715,4715,1
20240401,101200,9567185,4715,4715,4715,4715,1
20240401,101100,9562470,4700,4700,4700,4700,0
20240401,101000,9562470,4700,4700,4700,4700,105
20240401,100900,9068970,4700,4700,4700,4700,0
20240401,100800,9068970,4700,4700,4700,4700,0
20240401,100700,9068970,4700,4700,4700,4700,20
20240401,100600,8974970,4700,4700,4700,4700,0
20240401,100500,8974970,4700,4700,4700,4700,0
20240401,100400,8974970,4700,4700,4700,4700,38
20240401,100300,8796370,4720,4720,4720,4720,0
20240401,100200,8796370,4720,4720,4720,4720,0
20240401,100100,8796370,4720,4720,4720,4720,0
20240401,100000,8796370,4720,4720,4720,4720,0
20240401,095900,8796370,4720,4720,4720,4720,0
20240401,095800,8796370,4720,4720,4720,4720,0
20240401,095700,8796370,4720,4725,4725,4720,306
20240401,095600,7351700,4730,4730,4730,4730,50
20240401,095500,7115200,4730,4730,4730,4730,50
20240401,095400,6878700,4730,4730,4730,4730,0
20240401,095300,6878700,4730,4730,4730,4730,0
20240401,095200,6878700,4730,4730,4730,4730,0
20240401,095100,6878700,4730,4720,4730,4720,141
20240401,095000,6212005,4720,4720,4720,4720,0
20240401,094900,6212005,4720,4720,4720,4720,0
20240401,094800,6212005,4720,4720,4720,4720,0
20240401,094700,6212005,4720,4720,4720,4720,0
20240401,094600,6212005,4720,4720,4720,4720,0
20240401,094500,6212005,4720,4720,4720,4720,1
20240401,094400,6207285,4690,4690,4690,4690,146
20240401,094300,5522545,4725,4725,4725,4725,0
20240401,094200,5522545,4725,4725,4725,4725,0
20240401,094100,5522545,4725,4725,4725,4725,0
20240401,094000,5522545,4725,4725,4725,4725,0
20240401,093900,5522545,4725,4725,4725,4725,1
20240401,093800,5517820,4725,4725,4725,4725,2
20240401,093700,5508370,4725,4725,4725,4725,0
20240401,093600,5508370,4725,4725,4725,4725,0
20240401,093500,5508370,4725,4725,4725,4725,0
20240401,093400,5508370,4725,4725,4725,4725,11
20240401,093300,5456395,4725,4725,4725,4725,0
20240401,093200,5456395,4725,4725,4725,4725,0
20240401,093100,5456395,4725,4725,4725,4725,0
20240401,093000,5456395,4725,4725,4725,4725,8
20240401,092900,5418595,4730,4730,4730,4730,0
20240401,092800,5418595,4730,4730,4730,4730,0
20240401,092700,5418595,4730,4730,4730,4730,0
20240401,092600,5418595,4730,4730,4730,4730,0
20240401,092500,5418595,4730,4730,4730,4730,17
20240401,092400,5338185,4730,4730,4730,4730,0
20240401,092300,5338185,4730,4730,4730,4730,21
20240401,092200,5238855,4730,4730,4730,4730,21
20240401,092100,5139525,4730,4730,4730,4730,21
20240401,092000,5040195,4730,4730,4730,4730,21
20240401,091900,4940865,4730,4730,4730,4730,0
20240401,091800,4940865,4730,4730,4730,4730,21
20240401,091700,4841535,4730,4725,4730,4725,21
20240401,091600,4742210,4730,4730,4730,4730,21
20240401,091500,4642880,4735,4735,4735,4735,0
20240401,091400,4642880,4735,4735,4735,4735,21
20240401,091300,4543445,4735,4735,4735,4735,21
20240401,091200,4444010,4735,4735,4735,4735,44
20240401,091100,4235670,4735,4735,4735,4735,0
20240401,091000,4235670,4735,4735,4735,4735,22
20240401,090900,4131500,4640,4640,4640,4640,0
20240401,090800,4131500,4640,4640,4640,4640,95
20240401,090700,3690700,4630,4630,4630,4630,0
20240401,090600,3690700,4630,4630,4630,4630,0
20240401,090500,3690700,4630,4630,4630,4630,0
20240401,090400,3690700,4630,4630,4630,4630,0
20240401,090300,3690700,4630,4630,4630,4630,0
20240401,090200,3690700,4630,4630,4630,4630,0
20240401,090100,3690700,4630,4690,4690,4630,606
20240401,090000,877030,4690,4690,4690,4690,181