KissMeData/155660/min/candle-20240401.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240401,200400,57104960,4205,4205,4205,4205,379
20240401,200300,57104960,4205,4205,4205,4205,0
20240401,200200,57104960,4205,4205,4205,4205,0
20240401,200100,57104960,4205,4205,4205,4205,0
20240401,200000,57104960,4205,4205,4205,4205,0
20240401,195900,57104960,4205,4205,4205,4205,0
20240401,195800,57104960,4205,4205,4205,4205,0
20240401,195700,57104960,4205,4205,4205,4205,0
20240401,195600,57104960,4205,4205,4205,4205,0
20240401,195500,57104960,4205,4205,4205,4205,0
20240401,195400,57104960,4205,4205,4205,4205,0
20240401,195300,57104960,4205,4205,4205,4205,0
20240401,195200,57104960,4205,4205,4205,4205,0
20240401,195100,57104960,4205,4205,4205,4205,0
20240401,195000,57104960,4205,4205,4205,4205,0
20240401,194900,57104960,4205,4205,4205,4205,0
20240401,194800,57104960,4205,4205,4205,4205,0
20240401,194700,57104960,4205,4205,4205,4205,0
20240401,194600,57104960,4205,4205,4205,4205,0
20240401,194500,57104960,4205,4205,4205,4205,0
20240401,194400,57104960,4205,4205,4205,4205,0
20240401,194300,57104960,4205,4205,4205,4205,0
20240401,194200,57104960,4205,4205,4205,4205,0
20240401,194100,57104960,4205,4205,4205,4205,0
20240401,194000,57104960,4205,4205,4205,4205,0
20240401,193900,57104960,4205,4205,4205,4205,0
20240401,193800,57104960,4205,4205,4205,4205,0
20240401,193700,57104960,4205,4205,4205,4205,0
20240401,193600,57104960,4205,4205,4205,4205,0
20240401,193500,57104960,4205,4205,4205,4205,0
20240401,193400,57104960,4205,4205,4205,4205,379
20240401,193300,57104960,4205,4205,4205,4205,0
20240401,193200,57104960,4205,4205,4205,4205,0
20240401,193100,57104960,4205,4205,4205,4205,0
20240401,193000,57104960,4205,4205,4205,4205,0
20240401,192900,57104960,4205,4205,4205,4205,0
20240401,192800,57104960,4205,4205,4205,4205,0
20240401,192700,57104960,4205,4205,4205,4205,0
20240401,192600,57104960,4205,4205,4205,4205,0
20240401,192500,57104960,4205,4205,4205,4205,0
20240401,192400,57104960,4205,4205,4205,4205,0
20240401,192300,57104960,4205,4205,4205,4205,0
20240401,192200,57104960,4205,4205,4205,4205,0
20240401,192100,57104960,4205,4205,4205,4205,0
20240401,192000,57104960,4205,4205,4205,4205,0
20240401,191900,57104960,4205,4205,4205,4205,0
20240401,191800,57104960,4205,4205,4205,4205,0
20240401,191700,57104960,4205,4205,4205,4205,0
20240401,191600,57104960,4205,4205,4205,4205,0
20240401,191500,57104960,4205,4205,4205,4205,0
20240401,191400,57104960,4205,4205,4205,4205,0
20240401,191300,57104960,4205,4205,4205,4205,0
20240401,191200,57104960,4205,4205,4205,4205,0
20240401,191100,57104960,4205,4205,4205,4205,0
20240401,191000,57104960,4205,4205,4205,4205,0
20240401,190900,57104960,4205,4205,4205,4205,0
20240401,190800,57104960,4205,4205,4205,4205,0
20240401,190700,57104960,4205,4205,4205,4205,0
20240401,190600,57104960,4205,4205,4205,4205,0
20240401,190500,57104960,4205,4205,4205,4205,0
20240401,190400,57104960,4205,4205,4205,4205,379
20240401,190300,57104960,4205,4205,4205,4205,0
20240401,190200,57104960,4205,4205,4205,4205,0
20240401,190100,57104960,4205,4205,4205,4205,0
20240401,190000,57104960,4205,4205,4205,4205,0
20240401,185900,57104960,4205,4205,4205,4205,0
20240401,185800,57104960,4205,4205,4205,4205,0
20240401,185700,57104960,4205,4205,4205,4205,0
20240401,185600,57104960,4205,4205,4205,4205,0
20240401,185500,57104960,4205,4205,4205,4205,0
20240401,185400,57104960,4205,4205,4205,4205,0
20240401,185300,57104960,4205,4205,4205,4205,0
20240401,185200,57104960,4205,4205,4205,4205,0
20240401,185100,57104960,4205,4205,4205,4205,0
20240401,185000,57104960,4205,4205,4205,4205,0
20240401,184900,57104960,4205,4205,4205,4205,0
20240401,184800,57104960,4205,4205,4205,4205,0
20240401,184700,57104960,4205,4205,4205,4205,0
20240401,184600,57104960,4205,4205,4205,4205,0
20240401,184500,57104960,4205,4205,4205,4205,0
20240401,184400,57104960,4205,4205,4205,4205,0
20240401,184300,57104960,4205,4205,4205,4205,0
20240401,184200,57104960,4205,4205,4205,4205,0
20240401,184100,57104960,4205,4205,4205,4205,0
20240401,184000,57104960,4205,4205,4205,4205,0
20240401,183900,57104960,4205,4205,4205,4205,0
20240401,183800,57104960,4205,4205,4205,4205,0
20240401,183700,57104960,4205,4205,4205,4205,0
20240401,183600,57104960,4205,4205,4205,4205,0
20240401,183500,57104960,4205,4205,4205,4205,0
20240401,183400,57104960,4205,4205,4205,4205,379
20240401,183300,57104960,4205,4205,4205,4205,0
20240401,183200,57104960,4205,4205,4205,4205,0
20240401,183100,57104960,4205,4205,4205,4205,0
20240401,183000,57104960,4205,4205,4205,4205,0
20240401,182900,57104960,4205,4205,4205,4205,0
20240401,182800,57104960,4205,4205,4205,4205,0
20240401,182700,57104960,4205,4205,4205,4205,0
20240401,182600,57104960,4205,4205,4205,4205,0
20240401,182500,57104960,4205,4205,4205,4205,0
20240401,182400,57104960,4205,4205,4205,4205,0
20240401,182300,57104960,4205,4205,4205,4205,0
20240401,182200,57104960,4205,4205,4205,4205,0
20240401,182100,57104960,4205,4205,4205,4205,0
20240401,182000,57104960,4205,4205,4205,4205,0
20240401,181900,57104960,4205,4205,4205,4205,0
20240401,181800,57104960,4205,4205,4205,4205,0
20240401,181700,57104960,4205,4205,4205,4205,0
20240401,181600,57104960,4205,4205,4205,4205,0
20240401,181500,57104960,4205,4205,4205,4205,0
20240401,181400,57104960,4205,4205,4205,4205,0
20240401,181300,57104960,4205,4205,4205,4205,0
20240401,181200,57104960,4205,4205,4205,4205,0
20240401,181100,57104960,4205,4205,4205,4205,0
20240401,181000,57104960,4205,4205,4205,4205,0
20240401,180900,57104960,4205,4205,4205,4205,0
20240401,180800,57104960,4205,4205,4205,4205,0
20240401,180700,57104960,4205,4205,4205,4205,0
20240401,180600,57104960,4205,4205,4205,4205,0
20240401,180500,57104960,4205,4205,4205,4205,0
20240401,180400,57104960,4205,4205,4205,4205,379
20240401,180300,57104960,4205,4205,4205,4205,0
20240401,180200,57104960,4205,4205,4205,4205,0
20240401,180100,57104960,4205,4205,4205,4205,0
20240401,180000,57104960,4205,4205,4205,4205,0
20240401,175900,57104960,4205,4205,4205,4205,0
20240401,175800,57104960,4205,4205,4205,4205,0
20240401,175700,57104960,4205,4205,4205,4205,0
20240401,175600,57104960,4205,4205,4205,4205,0
20240401,175500,57104960,4205,4205,4205,4205,0
20240401,175400,57104960,4205,4205,4205,4205,0
20240401,175300,57104960,4205,4205,4205,4205,0
20240401,175200,57104960,4205,4205,4205,4205,0
20240401,175100,57104960,4205,4205,4205,4205,0
20240401,175000,57104960,4205,4205,4205,4205,0
20240401,174900,57104960,4205,4205,4205,4205,0
20240401,174800,57104960,4205,4205,4205,4205,0
20240401,174700,57104960,4205,4205,4205,4205,0
20240401,174600,57104960,4205,4205,4205,4205,0
20240401,174500,57104960,4205,4205,4205,4205,0
20240401,174400,57104960,4205,4205,4205,4205,0
20240401,174300,57104960,4205,4205,4205,4205,0
20240401,174200,57104960,4205,4205,4205,4205,0
20240401,174100,57104960,4205,4205,4205,4205,0
20240401,174000,57104960,4205,4205,4205,4205,0
20240401,173900,57104960,4205,4205,4205,4205,0
20240401,173800,57104960,4205,4205,4205,4205,0
20240401,173700,57104960,4205,4205,4205,4205,0
20240401,173600,57104960,4205,4205,4205,4205,0
20240401,173500,57104960,4205,4205,4205,4205,0
20240401,173400,57104960,4205,4205,4205,4205,379
20240401,173300,57104960,4205,4205,4205,4205,0
20240401,173200,57104960,4205,4205,4205,4205,0
20240401,173100,57104960,4205,4205,4205,4205,0
20240401,173000,57104960,4205,4205,4205,4205,0
20240401,172900,57104960,4205,4205,4205,4205,0
20240401,172800,57104960,4205,4205,4205,4205,0
20240401,172700,57104960,4205,4205,4205,4205,0
20240401,172600,57104960,4205,4205,4205,4205,0
20240401,172500,57104960,4205,4205,4205,4205,0
20240401,172400,57104960,4205,4205,4205,4205,0
20240401,172300,57104960,4205,4205,4205,4205,0
20240401,172200,57104960,4205,4205,4205,4205,0
20240401,172100,57104960,4205,4205,4205,4205,0
20240401,172000,57104960,4205,4205,4205,4205,0
20240401,171900,57104960,4205,4205,4205,4205,0
20240401,171800,57104960,4205,4205,4205,4205,0
20240401,171700,57104960,4205,4205,4205,4205,0
20240401,171600,57104960,4205,4205,4205,4205,0
20240401,171500,57104960,4205,4205,4205,4205,0
20240401,171400,57104960,4205,4205,4205,4205,0
20240401,171300,57104960,4205,4205,4205,4205,0
20240401,171200,57104960,4205,4205,4205,4205,0
20240401,171100,57104960,4205,4205,4205,4205,0
20240401,171000,57104960,4205,4205,4205,4205,0
20240401,170900,57104960,4205,4205,4205,4205,0
20240401,170800,57104960,4205,4205,4205,4205,0
20240401,170700,57104960,4205,4205,4205,4205,0
20240401,170600,57104960,4205,4205,4205,4205,0
20240401,170500,57104960,4205,4205,4205,4205,0
20240401,170400,57104960,4205,4205,4205,4205,379
20240401,170300,57104960,4205,4205,4205,4205,0
20240401,170200,57104960,4205,4205,4205,4205,0
20240401,170100,57104960,4205,4205,4205,4205,0
20240401,170000,57104960,4205,4205,4205,4205,0
20240401,165900,57104960,4205,4205,4205,4205,0
20240401,165800,57104960,4205,4205,4205,4205,0
20240401,165700,57104960,4205,4205,4205,4205,0
20240401,165600,57104960,4205,4205,4205,4205,0
20240401,165500,57104960,4205,4205,4205,4205,0
20240401,165400,57104960,4205,4205,4205,4205,0
20240401,165300,57104960,4205,4205,4205,4205,0
20240401,165200,57104960,4205,4205,4205,4205,0
20240401,165100,57104960,4205,4205,4205,4205,0
20240401,165000,57104960,4205,4205,4205,4205,0
20240401,164900,57104960,4205,4205,4205,4205,0
20240401,164800,57104960,4205,4205,4205,4205,0
20240401,164700,57104960,4205,4205,4205,4205,0
20240401,164600,57104960,4205,4205,4205,4205,0
20240401,164500,57104960,4205,4205,4205,4205,0
20240401,164400,57104960,4205,4205,4205,4205,0
20240401,164300,57104960,4205,4205,4205,4205,0
20240401,164200,57104960,4205,4205,4205,4205,0
20240401,164100,57104960,4205,4205,4205,4205,0
20240401,164000,57104960,4205,4205,4205,4205,0
20240401,163900,57104960,4205,4205,4205,4205,0
20240401,163800,57104960,4205,4205,4205,4205,0
20240401,163700,57104960,4205,4205,4205,4205,0
20240401,163600,57104960,4205,4205,4205,4205,0
20240401,163500,57104960,4205,4205,4205,4205,0
20240401,163400,57104960,4205,4205,4205,4205,379
20240401,163300,57104960,4205,4205,4205,4205,0
20240401,163200,57104960,4205,4205,4205,4205,0
20240401,163100,57104960,4205,4205,4205,4205,0
20240401,163000,57104960,4205,4205,4205,4205,0
20240401,162900,57104960,4205,4205,4205,4205,0
20240401,162800,57104960,4205,4205,4205,4205,0
20240401,162700,57104960,4205,4205,4205,4205,0
20240401,162600,57104960,4205,4205,4205,4205,0
20240401,162500,57104960,4205,4205,4205,4205,0
20240401,162400,57104960,4205,4205,4205,4205,0
20240401,162300,57104960,4205,4205,4205,4205,0
20240401,162200,57104960,4205,4205,4205,4205,0
20240401,162100,57104960,4205,4205,4205,4205,0
20240401,162000,57104960,4205,4205,4205,4205,0
20240401,161900,57104960,4205,4205,4205,4205,0
20240401,161800,57104960,4205,4205,4205,4205,0
20240401,161700,57104960,4205,4205,4205,4205,0
20240401,161600,57104960,4205,4205,4205,4205,0
20240401,161500,57104960,4205,4205,4205,4205,0
20240401,161400,57104960,4205,4205,4205,4205,0
20240401,161300,57104960,4205,4205,4205,4205,0
20240401,161200,57104960,4205,4205,4205,4205,0
20240401,161100,57104960,4205,4205,4205,4205,0
20240401,161000,57104960,4205,4205,4205,4205,0
20240401,160900,57104960,4205,4205,4205,4205,0
20240401,160800,57104960,4205,4205,4205,4205,0
20240401,160700,57104960,4205,4205,4205,4205,0
20240401,160600,57104960,4205,4205,4205,4205,0
20240401,160500,57104960,4205,4205,4205,4205,0
20240401,160400,57104960,4205,4205,4205,4205,379
20240401,160300,57104960,4205,4205,4205,4205,0
20240401,160200,57104960,4205,4205,4205,4205,0
20240401,160100,57104960,4205,4205,4205,4205,0
20240401,160000,57104960,4205,4205,4205,4205,0
20240401,155900,57104960,4205,4205,4205,4205,0
20240401,155800,57104960,4205,4205,4205,4205,0
20240401,155700,57104960,4205,4205,4205,4205,0
20240401,155600,57104960,4205,4205,4205,4205,0
20240401,155500,57104960,4205,4205,4205,4205,0
20240401,155400,57104960,4205,4205,4205,4205,0
20240401,155300,57104960,4205,4205,4205,4205,0
20240401,155200,57104960,4205,4205,4205,4205,0
20240401,155100,57104960,4205,4205,4205,4205,0
20240401,155000,57104960,4205,4205,4205,4205,0
20240401,154900,57104960,4205,4205,4205,4205,0
20240401,154800,57104960,4205,4205,4205,4205,0
20240401,154700,57104960,4205,4205,4205,4205,0
20240401,154600,57104960,4205,4205,4205,4205,0
20240401,154500,57104960,4205,4205,4205,4205,0
20240401,154400,57104960,4205,4205,4205,4205,0
20240401,154300,57104960,4205,4205,4205,4205,0
20240401,154200,57104960,4205,4205,4205,4205,0
20240401,154100,57104960,4205,4205,4205,4205,0
20240401,154000,57104960,4205,4205,4205,4205,0
20240401,153900,57104960,4205,4205,4205,4205,0
20240401,153800,57104960,4205,4205,4205,4205,0
20240401,153700,57104960,4205,4205,4205,4205,0
20240401,153600,57104960,4205,4205,4205,4205,0
20240401,153500,57104960,4205,4205,4205,4205,0
20240401,153400,57104960,4205,4205,4205,4205,379
20240401,153300,57104960,4205,4205,4205,4205,0
20240401,153200,57104960,4205,4205,4205,4205,0
20240401,153100,57104960,4205,4205,4205,4205,0
20240401,153000,57104960,4205,4205,4205,4205,379
20240401,152900,55511265,4205,4205,4205,4205,0
20240401,152800,55511265,4205,4205,4205,4205,0
20240401,152700,55511265,4205,4205,4205,4205,0
20240401,152600,55511265,4205,4205,4205,4205,0
20240401,152500,55511265,4205,4205,4205,4205,0
20240401,152400,55511265,4205,4205,4205,4205,0
20240401,152300,55511265,4205,4205,4205,4205,0
20240401,152200,55511265,4205,4205,4205,4205,0
20240401,152100,55511265,4205,4205,4205,4205,0
20240401,152000,55511265,4205,4205,4205,4205,0
20240401,151900,55511265,4205,4205,4205,4205,1
20240401,151800,55507060,4205,4205,4205,4205,0
20240401,151700,55507060,4205,4205,4205,4205,0
20240401,151600,55507060,4205,4205,4205,4205,10
20240401,151500,55465010,4200,4200,4200,4200,189
20240401,151400,54671210,4200,4200,4200,4200,0
20240401,151300,54671210,4200,4200,4200,4200,0
20240401,151200,54671210,4200,4200,4200,4200,1
20240401,151100,54667010,4200,4200,4200,4200,30
20240401,151000,54541010,4200,4200,4200,4200,0
20240401,150900,54541010,4200,4200,4200,4200,0
20240401,150800,54541010,4200,4200,4200,4200,1
20240401,150700,54536810,4195,4195,4195,4195,0
20240401,150600,54536810,4195,4195,4195,4195,0
20240401,150500,54536810,4195,4195,4195,4195,0
20240401,150400,54536810,4195,4195,4195,4195,0
20240401,150300,54536810,4195,4195,4195,4195,102
20240401,150200,54108920,4200,4200,4200,4200,0
20240401,150100,54108920,4200,4200,4200,4200,0
20240401,150000,54108920,4200,4200,4200,4200,0
20240401,145900,54108920,4200,4200,4200,4200,5
20240401,145800,54087920,4195,4195,4195,4195,3
20240401,145700,54075335,4195,4195,4195,4195,0
20240401,145600,54075335,4195,4195,4195,4195,0
20240401,145500,54075335,4195,4195,4195,4195,0
20240401,145400,54075335,4195,4195,4195,4195,1
20240401,145300,54071140,4200,4200,4200,4200,19
20240401,145200,53991340,4205,4205,4205,4205,0
20240401,145100,53991340,4205,4205,4205,4205,0
20240401,145000,53991340,4205,4205,4205,4205,0
20240401,144900,53991340,4205,4205,4205,4205,0
20240401,144800,53991340,4205,4205,4205,4205,0
20240401,144700,53991340,4205,4205,4205,4205,0
20240401,144600,53991340,4205,4205,4205,4205,0
20240401,144500,53991340,4205,4205,4205,4205,0
20240401,144400,53991340,4205,4205,4205,4205,0
20240401,144300,53991340,4205,4205,4205,4205,0
20240401,144200,53991340,4205,4205,4205,4205,0
20240401,144100,53991340,4205,4205,4205,4205,0
20240401,144000,53991340,4205,4205,4205,4205,0
20240401,143900,53991340,4205,4205,4205,4205,0
20240401,143800,53991340,4205,4205,4205,4205,40
20240401,143700,53823140,4205,4205,4205,4205,0
20240401,143600,53823140,4205,4205,4205,4205,0
20240401,143500,53823140,4205,4205,4205,4205,0
20240401,143400,53823140,4205,4205,4205,4205,0
20240401,143300,53823140,4205,4205,4205,4205,0
20240401,143200,53823140,4205,4205,4205,4205,0
20240401,143100,53823140,4205,4200,4205,4200,4530
20240401,143000,34781740,4200,4200,4200,4200,0
20240401,142900,34781740,4200,4200,4200,4200,0
20240401,142800,34781740,4200,4200,4200,4200,11
20240401,142700,34735540,4200,4200,4200,4200,0
20240401,142600,34735540,4200,4200,4200,4200,0
20240401,142500,34735540,4200,4200,4200,4200,0
20240401,142400,34735540,4200,4200,4200,4200,0
20240401,142300,34735540,4200,4200,4200,4200,0
20240401,142200,34735540,4200,4200,4200,4200,0
20240401,142100,34735540,4200,4200,4200,4200,0
20240401,142000,34735540,4200,4200,4200,4200,0
20240401,141900,34735540,4200,4200,4200,4200,3
20240401,141800,34722940,4200,4200,4200,4200,0
20240401,141700,34722940,4200,4195,4200,4195,61
20240401,141600,34466840,4195,4195,4195,4195,0
20240401,141500,34466840,4195,4195,4195,4195,0
20240401,141400,34466840,4195,4195,4195,4195,0
20240401,141300,34466840,4195,4195,4195,4195,0
20240401,141200,34466840,4195,4195,4195,4195,0
20240401,141100,34466840,4195,4195,4195,4195,0
20240401,141000,34466840,4195,4195,4195,4195,0
20240401,140900,34466840,4195,4195,4195,4195,1
20240401,140800,34462645,4200,4200,4200,4200,0
20240401,140700,34462645,4200,4200,4200,4200,0
20240401,140600,34462645,4200,4200,4200,4200,22
20240401,140500,34370245,4200,4200,4200,4200,0
20240401,140400,34370245,4200,4200,4200,4200,0
20240401,140300,34370245,4200,4200,4200,4200,0
20240401,140200,34370245,4200,4200,4200,4200,0
20240401,140100,34370245,4200,4200,4200,4200,0
20240401,140000,34370245,4200,4200,4200,4200,0
20240401,135900,34370245,4200,4200,4200,4200,0
20240401,135800,34370245,4200,4200,4200,4200,0
20240401,135700,34370245,4200,4200,4200,4200,0
20240401,135600,34370245,4200,4200,4200,4200,0
20240401,135500,34370245,4200,4200,4200,4200,0
20240401,135400,34370245,4200,4200,4200,4200,0
20240401,135300,34370245,4200,4200,4200,4200,1
20240401,135200,34366045,4200,4200,4200,4200,0
20240401,135100,34366045,4200,4200,4200,4200,0
20240401,135000,34366045,4200,4200,4200,4200,0
20240401,134900,34366045,4200,4200,4200,4200,0
20240401,134800,34366045,4200,4200,4200,4200,0
20240401,134700,34366045,4200,4200,4200,4200,0
20240401,134600,34366045,4200,4200,4200,4200,0
20240401,134500,34366045,4200,4200,4200,4200,0
20240401,134400,34366045,4200,4200,4200,4200,0
20240401,134300,34366045,4200,4200,4200,4200,0
20240401,134200,34366045,4200,4200,4200,4200,60
20240401,134100,34114045,4200,4200,4200,4200,0
20240401,134000,34114045,4200,4200,4200,4200,0
20240401,133900,34114045,4200,4200,4200,4200,0
20240401,133800,34114045,4200,4200,4200,4200,0
20240401,133700,34114045,4200,4200,4200,4200,0
20240401,133600,34114045,4200,4200,4200,4200,200
20240401,133500,33274045,4200,4200,4200,4200,0
20240401,133400,33274045,4200,4200,4200,4200,0
20240401,133300,33274045,4200,4200,4200,4200,0
20240401,133200,33274045,4200,4200,4200,4200,0
20240401,133100,33274045,4200,4200,4200,4200,0
20240401,133000,33274045,4200,4200,4200,4200,100
20240401,132900,32854045,4200,4200,4200,4200,0
20240401,132800,32854045,4200,4200,4200,4200,0
20240401,132700,32854045,4200,4200,4200,4200,0
20240401,132600,32854045,4200,4200,4200,4200,0
20240401,132500,32854045,4200,4200,4200,4200,0
20240401,132400,32854045,4200,4200,4200,4200,81
20240401,132300,32513845,4200,4200,4200,4200,76
20240401,132200,32194645,4200,4200,4200,4200,0
20240401,132100,32194645,4200,4200,4200,4200,237
20240401,132000,31199245,4200,4200,4200,4200,0
20240401,131900,31199245,4200,4200,4200,4200,0
20240401,131800,31199245,4200,4200,4200,4200,0
20240401,131700,31199245,4200,4200,4200,4200,0
20240401,131600,31199245,4200,4200,4200,4200,0
20240401,131500,31199245,4200,4200,4200,4200,0
20240401,131400,31199245,4200,4200,4200,4200,0
20240401,131300,31199245,4200,4200,4200,4200,0
20240401,131200,31199245,4200,4200,4200,4200,31
20240401,131100,31069045,4205,4205,4205,4205,43
20240401,131000,30888230,4205,4205,4205,4205,0
20240401,130900,30888230,4205,4205,4205,4205,0
20240401,130800,30888230,4205,4205,4205,4205,0
20240401,130700,30888230,4205,4205,4205,4205,0
20240401,130600,30888230,4205,4205,4205,4205,0
20240401,130500,30888230,4205,4205,4205,4205,0
20240401,130400,30888230,4205,4205,4205,4205,0
20240401,130300,30888230,4205,4205,4205,4205,0
20240401,130200,30888230,4205,4205,4205,4205,0
20240401,130100,30888230,4205,4205,4205,4205,0
20240401,130000,30888230,4205,4205,4205,4205,0
20240401,125900,30888230,4205,4205,4205,4205,0
20240401,125800,30888230,4205,4205,4205,4205,0
20240401,125700,30888230,4205,4205,4205,4205,0
20240401,125600,30888230,4205,4205,4205,4205,0
20240401,125500,30888230,4205,4205,4205,4205,100
20240401,125400,30467730,4200,4200,4200,4200,0
20240401,125300,30467730,4200,4200,4200,4200,0
20240401,125200,30467730,4200,4200,4200,4200,0
20240401,125100,30467730,4200,4200,4200,4200,79
20240401,125000,30135930,4190,4190,4190,4190,0
20240401,124900,30135930,4190,4190,4190,4190,0
20240401,124800,30135930,4190,4190,4190,4190,0
20240401,124700,30135930,4190,4190,4190,4190,0
20240401,124600,30135930,4190,4190,4190,4190,0
20240401,124500,30135930,4190,4190,4190,4190,0
20240401,124400,30135930,4190,4190,4190,4190,0
20240401,124300,30135930,4190,4190,4190,4190,0
20240401,124200,30135930,4190,4190,4190,4190,0
20240401,124100,30135930,4190,4190,4190,4190,0
20240401,124000,30135930,4190,4190,4190,4190,0
20240401,123900,30135930,4190,4190,4190,4190,70
20240401,123800,29842630,4205,4205,4205,4205,0
20240401,123700,29842630,4205,4205,4205,4205,0
20240401,123600,29842630,4205,4200,4205,4200,40
20240401,123500,29674475,4200,4200,4200,4200,0
20240401,123400,29674475,4200,4200,4200,4200,11
20240401,123300,29628275,4190,4190,4190,4190,0
20240401,123200,29628275,4190,4190,4190,4190,0
20240401,123100,29628275,4190,4190,4190,4190,0
20240401,123000,29628275,4190,4190,4190,4190,0
20240401,122900,29628275,4190,4190,4190,4190,0
20240401,122800,29628275,4190,4190,4190,4190,0
20240401,122700,29628275,4190,4190,4190,4190,0
20240401,122600,29628275,4190,4190,4190,4190,0
20240401,122500,29628275,4190,4190,4190,4190,0
20240401,122400,29628275,4190,4190,4190,4190,0
20240401,122300,29628275,4190,4190,4190,4190,0
20240401,122200,29628275,4190,4190,4190,4190,0
20240401,122100,29628275,4190,4195,4195,4190,893
20240401,122000,25886045,4190,4190,4190,4190,0
20240401,121900,25886045,4190,4190,4190,4190,0
20240401,121800,25886045,4190,4190,4190,4190,0
20240401,121700,25886045,4190,4190,4190,4190,0
20240401,121600,25886045,4190,4190,4190,4190,0
20240401,121500,25886045,4190,4190,4190,4190,0
20240401,121400,25886045,4190,4190,4190,4190,0
20240401,121300,25886045,4190,4190,4190,4190,0
20240401,121200,25886045,4190,4190,4190,4190,0
20240401,121100,25886045,4190,4190,4190,4190,0
20240401,121000,25886045,4190,4190,4190,4190,0
20240401,120900,25886045,4190,4190,4190,4190,0
20240401,120800,25886045,4190,4190,4190,4190,0
20240401,120700,25886045,4190,4190,4190,4190,0
20240401,120600,25886045,4190,4190,4190,4190,0
20240401,120500,25886045,4190,4190,4190,4190,73
20240401,120400,25580175,4190,4190,4190,4190,0
20240401,120300,25580175,4190,4190,4190,4190,0
20240401,120200,25580175,4190,4190,4190,4190,0
20240401,120100,25580175,4190,4190,4190,4190,960
20240401,120000,21557775,4195,4195,4195,4195,0
20240401,115900,21557775,4195,4195,4195,4195,865
20240401,115800,17929100,4210,4210,4210,4210,0
20240401,115700,17929100,4210,4210,4210,4210,0
20240401,115600,17929100,4210,4210,4210,4210,0
20240401,115500,17929100,4210,4210,4210,4210,34
20240401,115400,17785960,4200,4200,4200,4200,0
20240401,115300,17785960,4200,4200,4200,4200,0
20240401,115200,17785960,4200,4200,4200,4200,3
20240401,115100,17773360,4195,4195,4195,4195,0
20240401,115000,17773360,4195,4195,4195,4195,0
20240401,114900,17773360,4195,4195,4195,4195,0
20240401,114800,17773360,4195,4195,4195,4195,0
20240401,114700,17773360,4195,4195,4195,4195,0
20240401,114600,17773360,4195,4195,4195,4195,0
20240401,114500,17773360,4195,4195,4195,4195,0
20240401,114400,17773360,4195,4195,4195,4195,0
20240401,114300,17773360,4195,4195,4195,4195,0
20240401,114200,17773360,4195,4195,4195,4195,0
20240401,114100,17773360,4195,4195,4195,4195,0
20240401,114000,17773360,4195,4195,4195,4195,106
20240401,113900,17328690,4200,4200,4200,4200,0
20240401,113800,17328690,4200,4200,4200,4200,0
20240401,113700,17328690,4200,4205,4205,4200,1235
20240401,113600,12141150,4200,4200,4200,4200,0
20240401,113500,12141150,4200,4200,4200,4200,0
20240401,113400,12141150,4200,4205,4205,4200,202
20240401,113300,11292390,4210,4210,4210,4210,3
20240401,113200,11279760,4215,4215,4215,4215,0
20240401,113100,11279760,4215,4215,4215,4215,0
20240401,113000,11279760,4215,4215,4215,4215,0
20240401,112900,11279760,4215,4215,4215,4215,50
20240401,112800,11069010,4215,4215,4215,4215,50
20240401,112700,10858260,4215,4215,4215,4215,50
20240401,112600,10647510,4215,4215,4215,4215,0
20240401,112500,10647510,4215,4215,4215,4215,0
20240401,112400,10647510,4215,4215,4215,4215,0
20240401,112300,10647510,4215,4215,4215,4215,0
20240401,112200,10647510,4215,4215,4215,4215,0
20240401,112100,10647510,4215,4215,4215,4215,0
20240401,112000,10647510,4215,4215,4215,4215,0
20240401,111900,10647510,4215,4215,4215,4215,0
20240401,111800,10647510,4215,4215,4215,4215,0
20240401,111700,10647510,4215,4215,4215,4215,0
20240401,111600,10647510,4215,4215,4215,4215,0
20240401,111500,10647510,4215,4215,4215,4215,0
20240401,111400,10647510,4215,4215,4215,4215,0
20240401,111300,10647510,4215,4215,4215,4215,0
20240401,111200,10647510,4215,4215,4215,4215,0
20240401,111100,10647510,4215,4215,4215,4215,0
20240401,111000,10647510,4215,4215,4215,4215,1
20240401,110900,10643295,4205,4205,4205,4205,0
20240401,110800,10643295,4205,4205,4205,4205,0
20240401,110700,10643295,4205,4205,4205,4205,0
20240401,110600,10643295,4205,4205,4205,4205,0
20240401,110500,10643295,4205,4205,4205,4205,0
20240401,110400,10643295,4205,4205,4205,4205,0
20240401,110300,10643295,4205,4205,4205,4205,0
20240401,110200,10643295,4205,4205,4205,4205,100
20240401,110100,10222795,4205,4205,4205,4205,100
20240401,110000,9802295,4205,4205,4205,4205,0
20240401,105900,9802295,4205,4205,4205,4205,0
20240401,105800,9802295,4205,4205,4205,4205,0
20240401,105700,9802295,4205,4205,4205,4205,0
20240401,105600,9802295,4205,4205,4205,4205,100
20240401,105500,9381795,4205,4205,4205,4205,0
20240401,105400,9381795,4205,4205,4205,4205,0
20240401,105300,9381795,4205,4205,4205,4205,0
20240401,105200,9381795,4205,4205,4205,4205,0
20240401,105100,9381795,4205,4205,4205,4205,0
20240401,105000,9381795,4205,4205,4205,4205,0
20240401,104900,9381795,4205,4205,4205,4205,251
20240401,104800,8326340,4210,4210,4210,4210,0
20240401,104700,8326340,4210,4210,4210,4210,0
20240401,104600,8326340,4210,4210,4210,4210,0
20240401,104500,8326340,4210,4210,4210,4210,0
20240401,104400,8326340,4210,4210,4210,4210,0
20240401,104300,8326340,4210,4210,4210,4210,0
20240401,104200,8326340,4210,4210,4210,4210,0
20240401,104100,8326340,4210,4210,4210,4210,0
20240401,104000,8326340,4210,4210,4210,4210,0
20240401,103900,8326340,4210,4210,4210,4210,0
20240401,103800,8326340,4210,4210,4210,4210,0
20240401,103700,8326340,4210,4210,4210,4210,0
20240401,103600,8326340,4210,4210,4210,4210,0
20240401,103500,8326340,4210,4210,4210,4210,0
20240401,103400,8326340,4210,4210,4210,4210,0
20240401,103300,8326340,4210,4210,4210,4210,0
20240401,103200,8326340,4210,4210,4210,4210,0
20240401,103100,8326340,4210,4210,4210,4210,14
20240401,103000,8267400,4210,4210,4210,4210,0
20240401,102900,8267400,4210,4210,4210,4210,0
20240401,102800,8267400,4210,4210,4210,4210,0
20240401,102700,8267400,4210,4210,4210,4210,0
20240401,102600,8267400,4210,4210,4210,4210,0
20240401,102500,8267400,4210,4210,4210,4210,18
20240401,102400,8191620,4210,4210,4210,4210,0
20240401,102300,8191620,4210,4210,4210,4210,0
20240401,102200,8191620,4210,4210,4210,4210,0
20240401,102100,8191620,4210,4210,4210,4210,0
20240401,102000,8191620,4210,4210,4210,4210,0
20240401,101900,8191620,4210,4210,4210,4210,0
20240401,101800,8191620,4210,4210,4210,4210,200
20240401,101700,7349620,4205,4205,4205,4205,0
20240401,101600,7349620,4205,4205,4205,4205,0
20240401,101500,7349620,4205,4205,4205,4205,0
20240401,101400,7349620,4205,4205,4205,4205,100
20240401,101300,6929120,4210,4210,4210,4210,0
20240401,101200,6929120,4210,4210,4210,4210,0
20240401,101100,6929120,4210,4210,4210,4210,12
20240401,101000,6878600,4210,4210,4210,4210,1
20240401,100900,6874390,4210,4210,4210,4210,10
20240401,100800,6832290,4210,4210,4210,4210,0
20240401,100700,6832290,4210,4210,4210,4210,0
20240401,100600,6832290,4210,4210,4210,4210,0
20240401,100500,6832290,4210,4210,4210,4210,10
20240401,100400,6790190,4200,4200,4200,4200,0
20240401,100300,6790190,4200,4205,4205,4200,10
20240401,100200,6748165,4200,4200,4200,4200,0
20240401,100100,6748165,4200,4200,4200,4200,0
20240401,100000,6748165,4200,4200,4200,4200,0
20240401,095900,6748165,4200,4200,4200,4200,0
20240401,095800,6748165,4200,4200,4200,4200,0
20240401,095700,6748165,4200,4200,4200,4200,0
20240401,095600,6748165,4200,4200,4200,4200,0
20240401,095500,6748165,4200,4200,4200,4200,48
20240401,095400,6546565,4200,4200,4200,4200,0
20240401,095300,6546565,4200,4200,4200,4200,0
20240401,095200,6546565,4200,4200,4200,4200,12
20240401,095100,6496165,4210,4210,4210,4210,0
20240401,095000,6496165,4210,4210,4210,4210,1
20240401,094900,6491955,4195,4195,4195,4195,0
20240401,094800,6491955,4195,4195,4195,4195,0
20240401,094700,6491955,4195,4195,4195,4195,0
20240401,094600,6491955,4195,4195,4195,4195,0
20240401,094500,6491955,4195,4195,4195,4195,279
20240401,094400,5321550,4200,4205,4205,4200,143
20240401,094300,4720560,4205,4205,4205,4205,0
20240401,094200,4720560,4205,4205,4205,4205,0
20240401,094100,4720560,4205,4205,4205,4205,200
20240401,094000,3879560,4205,4205,4205,4205,0
20240401,093900,3879560,4205,4205,4205,4205,34
20240401,093800,3736590,4205,4205,4205,4205,0
20240401,093700,3736590,4205,4205,4205,4205,1
20240401,093600,3732385,4200,4200,4200,4200,0
20240401,093500,3732385,4200,4200,4200,4200,35
20240401,093400,3585385,4200,4200,4200,4200,100
20240401,093300,3165385,4200,4200,4200,4200,0
20240401,093200,3165385,4200,4200,4200,4200,0
20240401,093100,3165385,4200,4200,4200,4200,0
20240401,093000,3165385,4200,4200,4200,4200,0
20240401,092900,3165385,4200,4200,4200,4200,0
20240401,092800,3165385,4200,4200,4200,4200,0
20240401,092700,3165385,4200,4200,4200,4200,0
20240401,092600,3165385,4200,4200,4200,4200,0
20240401,092500,3165385,4200,4200,4200,4200,87
20240401,092400,2799985,4200,4200,4200,4200,91
20240401,092300,2417785,4195,4195,4195,4195,43
20240401,092200,2237400,4195,4195,4195,4195,14
20240401,092100,2178670,4200,4200,4200,4200,1
20240401,092000,2174470,4200,4200,4200,4200,0
20240401,091900,2174470,4200,4200,4200,4200,40
20240401,091800,2006470,4200,4200,4200,4200,61
20240401,091700,1750270,4200,4200,4200,4200,30
20240401,091600,1624270,4200,4200,4200,4200,0
20240401,091500,1624270,4200,4200,4200,4200,36
20240401,091400,1473070,4200,4200,4200,4200,0
20240401,091300,1473070,4200,4200,4200,4200,0
20240401,091200,1473070,4200,4200,4200,4200,0
20240401,091100,1473070,4200,4200,4200,4200,14
20240401,091000,1414270,4200,4200,4200,4200,0
20240401,090900,1414270,4200,4200,4200,4200,0
20240401,090800,1414270,4200,4200,4200,4200,0
20240401,090700,1414270,4200,4200,4200,4200,52
20240401,090600,1195870,4205,4205,4205,4205,74
20240401,090500,884700,4200,4200,4200,4200,0
20240401,090400,884700,4200,4200,4200,4200,0
20240401,090300,884700,4200,4200,4200,4200,18
20240401,090200,809100,4200,4200,4200,4200,0
20240401,090100,809100,4200,4200,4200,4200,1
20240401,090000,804900,4200,4190,4200,4190,192