KissMeData/083550/min/candle-20240401.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240401,193900,484753045,4780,4780,4780,4780,2847
20240401,193800,484753045,4780,4780,4780,4780,0
20240401,193700,484753045,4780,4780,4780,4780,0
20240401,193600,484753045,4780,4780,4780,4780,0
20240401,193500,484753045,4780,4780,4780,4780,0
20240401,193400,484753045,4780,4780,4780,4780,0
20240401,193300,484753045,4780,4780,4780,4780,0
20240401,193200,484753045,4780,4780,4780,4780,0
20240401,193100,484753045,4780,4780,4780,4780,0
20240401,193000,484753045,4780,4780,4780,4780,0
20240401,192900,484753045,4780,4780,4780,4780,0
20240401,192800,484753045,4780,4780,4780,4780,0
20240401,192700,484753045,4780,4780,4780,4780,0
20240401,192600,484753045,4780,4780,4780,4780,0
20240401,192500,484753045,4780,4780,4780,4780,0
20240401,192400,484753045,4780,4780,4780,4780,0
20240401,192300,484753045,4780,4780,4780,4780,0
20240401,192200,484753045,4780,4780,4780,4780,0
20240401,192100,484753045,4780,4780,4780,4780,0
20240401,192000,484753045,4780,4780,4780,4780,0
20240401,191900,484753045,4780,4780,4780,4780,0
20240401,191800,484753045,4780,4780,4780,4780,0
20240401,191700,484753045,4780,4780,4780,4780,0
20240401,191600,484753045,4780,4780,4780,4780,0
20240401,191500,484753045,4780,4780,4780,4780,0
20240401,191400,484753045,4780,4780,4780,4780,0
20240401,191300,484753045,4780,4780,4780,4780,0
20240401,191200,484753045,4780,4780,4780,4780,0
20240401,191100,484753045,4780,4780,4780,4780,0
20240401,191000,484753045,4780,4780,4780,4780,0
20240401,190900,484753045,4780,4780,4780,4780,2847
20240401,190800,484753045,4780,4780,4780,4780,0
20240401,190700,484753045,4780,4780,4780,4780,0
20240401,190600,484753045,4780,4780,4780,4780,0
20240401,190500,484753045,4780,4780,4780,4780,0
20240401,190400,484753045,4780,4780,4780,4780,0
20240401,190300,484753045,4780,4780,4780,4780,0
20240401,190200,484753045,4780,4780,4780,4780,0
20240401,190100,484753045,4780,4780,4780,4780,0
20240401,190000,484753045,4780,4780,4780,4780,0
20240401,185900,484753045,4780,4780,4780,4780,0
20240401,185800,484753045,4780,4780,4780,4780,0
20240401,185700,484753045,4780,4780,4780,4780,0
20240401,185600,484753045,4780,4780,4780,4780,0
20240401,185500,484753045,4780,4780,4780,4780,0
20240401,185400,484753045,4780,4780,4780,4780,0
20240401,185300,484753045,4780,4780,4780,4780,0
20240401,185200,484753045,4780,4780,4780,4780,0
20240401,185100,484753045,4780,4780,4780,4780,0
20240401,185000,484753045,4780,4780,4780,4780,0
20240401,184900,484753045,4780,4780,4780,4780,0
20240401,184800,484753045,4780,4780,4780,4780,0
20240401,184700,484753045,4780,4780,4780,4780,0
20240401,184600,484753045,4780,4780,4780,4780,0
20240401,184500,484753045,4780,4780,4780,4780,0
20240401,184400,484753045,4780,4780,4780,4780,0
20240401,184300,484753045,4780,4780,4780,4780,0
20240401,184200,484753045,4780,4780,4780,4780,0
20240401,184100,484753045,4780,4780,4780,4780,0
20240401,184000,484753045,4780,4780,4780,4780,0
20240401,183900,484753045,4780,4780,4780,4780,2847
20240401,183800,484753045,4780,4780,4780,4780,0
20240401,183700,484753045,4780,4780,4780,4780,0
20240401,183600,484753045,4780,4780,4780,4780,0
20240401,183500,484753045,4780,4780,4780,4780,0
20240401,183400,484753045,4780,4780,4780,4780,0
20240401,183300,484753045,4780,4780,4780,4780,0
20240401,183200,484753045,4780,4780,4780,4780,0
20240401,183100,484753045,4780,4780,4780,4780,0
20240401,183000,484753045,4780,4780,4780,4780,0
20240401,182900,484753045,4780,4780,4780,4780,0
20240401,182800,484753045,4780,4780,4780,4780,0
20240401,182700,484753045,4780,4780,4780,4780,0
20240401,182600,484753045,4780,4780,4780,4780,0
20240401,182500,484753045,4780,4780,4780,4780,0
20240401,182400,484753045,4780,4780,4780,4780,0
20240401,182300,484753045,4780,4780,4780,4780,0
20240401,182200,484753045,4780,4780,4780,4780,0
20240401,182100,484753045,4780,4780,4780,4780,0
20240401,182000,484753045,4780,4780,4780,4780,0
20240401,181900,484753045,4780,4780,4780,4780,0
20240401,181800,484753045,4780,4780,4780,4780,0
20240401,181700,484753045,4780,4780,4780,4780,0
20240401,181600,484753045,4780,4780,4780,4780,0
20240401,181500,484753045,4780,4780,4780,4780,0
20240401,181400,484753045,4780,4780,4780,4780,0
20240401,181300,484753045,4780,4780,4780,4780,0
20240401,181200,484753045,4780,4780,4780,4780,0
20240401,181100,484753045,4780,4780,4780,4780,0
20240401,181000,484753045,4780,4780,4780,4780,0
20240401,180900,484753045,4780,4780,4780,4780,2847
20240401,180800,484753045,4780,4780,4780,4780,0
20240401,180700,484753045,4780,4780,4780,4780,0
20240401,180600,484753045,4780,4780,4780,4780,0
20240401,180500,484753045,4780,4780,4780,4780,0
20240401,180400,484753045,4780,4780,4780,4780,0
20240401,180300,484753045,4780,4780,4780,4780,0
20240401,180200,484753045,4780,4780,4780,4780,0
20240401,180100,484753045,4780,4780,4780,4780,0
20240401,180000,484753045,4780,4780,4780,4780,0
20240401,175900,484753045,4780,4780,4780,4780,0
20240401,175800,484753045,4780,4780,4780,4780,0
20240401,175700,484753045,4780,4780,4780,4780,0
20240401,175600,484753045,4780,4780,4780,4780,0
20240401,175500,484753045,4780,4780,4780,4780,0
20240401,175400,484753045,4780,4780,4780,4780,0
20240401,175300,484753045,4780,4780,4780,4780,0
20240401,175200,484753045,4780,4780,4780,4780,0
20240401,175100,484753045,4780,4780,4780,4780,0
20240401,175000,484753045,4780,4780,4780,4780,0
20240401,174900,484753045,4780,4780,4780,4780,0
20240401,174800,484753045,4780,4780,4780,4780,0
20240401,174700,484753045,4780,4780,4780,4780,0
20240401,174600,484753045,4780,4780,4780,4780,0
20240401,174500,484753045,4780,4780,4780,4780,0
20240401,174400,484753045,4780,4780,4780,4780,0
20240401,174300,484753045,4780,4780,4780,4780,0
20240401,174200,484753045,4780,4780,4780,4780,0
20240401,174100,484753045,4780,4780,4780,4780,0
20240401,174000,484753045,4780,4780,4780,4780,0
20240401,173900,484753045,4780,4780,4780,4780,2847
20240401,173800,484753045,4780,4780,4780,4780,0
20240401,173700,484753045,4780,4780,4780,4780,0
20240401,173600,484753045,4780,4780,4780,4780,0
20240401,173500,484753045,4780,4780,4780,4780,0
20240401,173400,484753045,4780,4780,4780,4780,0
20240401,173300,484753045,4780,4780,4780,4780,0
20240401,173200,484753045,4780,4780,4780,4780,0
20240401,173100,484753045,4780,4780,4780,4780,0
20240401,173000,484753045,4780,4780,4780,4780,0
20240401,172900,484753045,4780,4780,4780,4780,0
20240401,172800,484753045,4780,4780,4780,4780,0
20240401,172700,484753045,4780,4780,4780,4780,0
20240401,172600,484753045,4780,4780,4780,4780,0
20240401,172500,484753045,4780,4780,4780,4780,0
20240401,172400,484753045,4780,4780,4780,4780,0
20240401,172300,484753045,4780,4780,4780,4780,0
20240401,172200,484753045,4780,4780,4780,4780,0
20240401,172100,484753045,4780,4780,4780,4780,0
20240401,172000,484753045,4780,4780,4780,4780,0
20240401,171900,484753045,4780,4780,4780,4780,0
20240401,171800,484753045,4780,4780,4780,4780,0
20240401,171700,484753045,4780,4780,4780,4780,0
20240401,171600,484753045,4780,4780,4780,4780,0
20240401,171500,484753045,4780,4780,4780,4780,0
20240401,171400,484753045,4780,4780,4780,4780,0
20240401,171300,484753045,4780,4780,4780,4780,0
20240401,171200,484753045,4780,4780,4780,4780,0
20240401,171100,484753045,4780,4780,4780,4780,0
20240401,171000,484753045,4780,4780,4780,4780,0
20240401,170900,484753045,4780,4780,4780,4780,2847
20240401,170800,484753045,4780,4780,4780,4780,0
20240401,170700,484753045,4780,4780,4780,4780,0
20240401,170600,484753045,4780,4780,4780,4780,0
20240401,170500,484753045,4780,4780,4780,4780,0
20240401,170400,484753045,4780,4780,4780,4780,0
20240401,170300,484753045,4780,4780,4780,4780,0
20240401,170200,484753045,4780,4780,4780,4780,0
20240401,170100,484753045,4780,4780,4780,4780,0
20240401,170000,484753045,4780,4780,4780,4780,0
20240401,165900,484753045,4780,4780,4780,4780,0
20240401,165800,484753045,4780,4780,4780,4780,0
20240401,165700,484753045,4780,4780,4780,4780,0
20240401,165600,484753045,4780,4780,4780,4780,0
20240401,165500,484753045,4780,4780,4780,4780,0
20240401,165400,484753045,4780,4780,4780,4780,0
20240401,165300,484753045,4780,4780,4780,4780,0
20240401,165200,484753045,4780,4780,4780,4780,0
20240401,165100,484753045,4780,4780,4780,4780,0
20240401,165000,484753045,4780,4780,4780,4780,0
20240401,164900,484753045,4780,4780,4780,4780,0
20240401,164800,484753045,4780,4780,4780,4780,0
20240401,164700,484753045,4780,4780,4780,4780,0
20240401,164600,484753045,4780,4780,4780,4780,0
20240401,164500,484753045,4780,4780,4780,4780,0
20240401,164400,484753045,4780,4780,4780,4780,0
20240401,164300,484753045,4780,4780,4780,4780,0
20240401,164200,484753045,4780,4780,4780,4780,0
20240401,164100,484753045,4780,4780,4780,4780,0
20240401,164000,484753045,4780,4780,4780,4780,0
20240401,163900,484753045,4780,4780,4780,4780,2847
20240401,163800,484753045,4780,4780,4780,4780,0
20240401,163700,484753045,4780,4780,4780,4780,0
20240401,163600,484753045,4780,4780,4780,4780,0
20240401,163500,484753045,4780,4780,4780,4780,0
20240401,163400,484753045,4780,4780,4780,4780,0
20240401,163300,484753045,4780,4780,4780,4780,0
20240401,163200,484753045,4780,4780,4780,4780,0
20240401,163100,484753045,4780,4780,4780,4780,0
20240401,163000,484753045,4780,4780,4780,4780,0
20240401,162900,484753045,4780,4780,4780,4780,0
20240401,162800,484753045,4780,4780,4780,4780,0
20240401,162700,484753045,4780,4780,4780,4780,0
20240401,162600,484753045,4780,4780,4780,4780,0
20240401,162500,484753045,4780,4780,4780,4780,0
20240401,162400,484753045,4780,4780,4780,4780,0
20240401,162300,484753045,4780,4780,4780,4780,0
20240401,162200,484753045,4780,4780,4780,4780,0
20240401,162100,484753045,4780,4780,4780,4780,0
20240401,162000,484753045,4780,4780,4780,4780,0
20240401,161900,484753045,4780,4780,4780,4780,0
20240401,161800,484753045,4780,4780,4780,4780,0
20240401,161700,484753045,4780,4780,4780,4780,0
20240401,161600,484753045,4780,4780,4780,4780,0
20240401,161500,484753045,4780,4780,4780,4780,0
20240401,161400,484753045,4780,4780,4780,4780,0
20240401,161300,484753045,4780,4780,4780,4780,0
20240401,161200,484753045,4780,4780,4780,4780,0
20240401,161100,484753045,4780,4780,4780,4780,0
20240401,161000,484753045,4780,4780,4780,4780,0
20240401,160900,484753045,4780,4780,4780,4780,2847
20240401,160800,484753045,4780,4780,4780,4780,0
20240401,160700,484753045,4780,4780,4780,4780,0
20240401,160600,484753045,4780,4780,4780,4780,0
20240401,160500,484753045,4780,4780,4780,4780,0
20240401,160400,484753045,4780,4780,4780,4780,0
20240401,160300,484753045,4780,4780,4780,4780,0
20240401,160200,484753045,4780,4780,4780,4780,0
20240401,160100,484753045,4780,4780,4780,4780,0
20240401,160000,484753045,4780,4780,4780,4780,0
20240401,155900,484753045,4780,4780,4780,4780,0
20240401,155800,484753045,4780,4780,4780,4780,0
20240401,155700,484753045,4780,4780,4780,4780,0
20240401,155600,484753045,4780,4780,4780,4780,0
20240401,155500,484753045,4780,4780,4780,4780,0
20240401,155400,484753045,4780,4780,4780,4780,0
20240401,155300,484753045,4780,4780,4780,4780,0
20240401,155200,484753045,4780,4780,4780,4780,0
20240401,155100,484753045,4780,4780,4780,4780,0
20240401,155000,484753045,4780,4780,4780,4780,0
20240401,154900,484753045,4780,4780,4780,4780,0
20240401,154800,484753045,4780,4780,4780,4780,0
20240401,154700,484753045,4780,4780,4780,4780,0
20240401,154600,484753045,4780,4780,4780,4780,0
20240401,154500,484753045,4780,4780,4780,4780,0
20240401,154400,484753045,4780,4780,4780,4780,0
20240401,154300,484753045,4780,4780,4780,4780,0
20240401,154200,484753045,4780,4780,4780,4780,0
20240401,154100,484753045,4780,4780,4780,4780,0
20240401,154000,484753045,4780,4780,4780,4780,0
20240401,153900,484753045,4780,4780,4780,4780,2847
20240401,153800,484753045,4780,4780,4780,4780,0
20240401,153700,484753045,4780,4780,4780,4780,0
20240401,153600,484753045,4780,4780,4780,4780,0
20240401,153500,484753045,4780,4780,4780,4780,0
20240401,153400,484753045,4780,4780,4780,4780,0
20240401,153300,484753045,4780,4780,4780,4780,0
20240401,153200,484753045,4780,4780,4780,4780,0
20240401,153100,484753045,4780,4780,4780,4780,0
20240401,153000,484753045,4780,4780,4780,4780,2847
20240401,152900,471144385,4740,4740,4740,4740,0
20240401,152800,471144385,4740,4740,4740,4740,0
20240401,152700,471144385,4740,4740,4740,4740,0
20240401,152600,471144385,4740,4740,4740,4740,0
20240401,152500,471144385,4740,4740,4740,4740,0
20240401,152400,471144385,4740,4740,4740,4740,0
20240401,152300,471144385,4740,4740,4740,4740,0
20240401,152200,471144385,4740,4740,4740,4740,0
20240401,152100,471144385,4740,4740,4740,4740,0
20240401,152000,471144385,4740,4740,4740,4740,0
20240401,151900,471144385,4740,4765,4765,4740,806
20240401,151800,467321480,4765,4750,4765,4750,1326
20240401,151700,461008730,4750,4755,4755,4750,21
20240401,151600,460908880,4755,4755,4755,4755,11
20240401,151500,460856575,4755,4750,4755,4750,1596
20240401,151400,453270315,4750,4745,4750,4745,305
20240401,151300,451821590,4740,4740,4740,4740,137
20240401,151200,451172210,4740,4740,4740,4740,4
20240401,151100,451153250,4750,4750,4750,4750,0
20240401,151000,451153250,4750,4745,4750,4745,27
20240401,150900,451025040,4750,4745,4750,4745,158
20240401,150800,450275215,4745,4745,4750,4745,261
20240401,150700,449036575,4740,4740,4740,4740,501
20240401,150600,446661835,4740,4740,4740,4740,191
20240401,150500,445756495,4745,4745,4745,4745,0
20240401,150400,445756495,4745,4745,4745,4745,0
20240401,150300,445756495,4745,4745,4745,4745,0
20240401,150200,445756495,4745,4745,4745,4745,15
20240401,150100,445685320,4745,4740,4745,4740,11
20240401,150000,445633140,4745,4745,4745,4745,16
20240401,145900,445557220,4745,4740,4745,4740,27
20240401,145800,445429150,4745,4745,4745,4745,101
20240401,145700,444949905,4745,4745,4745,4745,0
20240401,145600,444949905,4745,4745,4745,4745,0
20240401,145500,444949905,4745,4745,4745,4745,0
20240401,145400,444949905,4745,4745,4745,4745,6
20240401,145300,444921435,4740,4740,4740,4740,30
20240401,145200,444779235,4740,4740,4740,4740,0
20240401,145100,444779235,4740,4740,4740,4740,5
20240401,145000,444755535,4740,4740,4740,4740,2
20240401,144900,444746055,4740,4740,4740,4740,0
20240401,144800,444746055,4740,4745,4745,4740,100
20240401,144700,444271865,4745,4745,4745,4745,0
20240401,144600,444271865,4745,4745,4745,4745,5
20240401,144500,444248140,4745,4745,4745,4745,9
20240401,144400,444205435,4745,4750,4750,4745,103
20240401,144300,443716610,4750,4750,4750,4750,982
20240401,144200,439052110,4745,4745,4745,4745,42
20240401,144100,438852820,4745,4745,4745,4745,11
20240401,144000,438800625,4745,4745,4745,4745,9
20240401,143900,438757920,4745,4745,4745,4745,93
20240401,143800,438316635,4745,4745,4745,4745,168
20240401,143700,437519475,4740,4740,4740,4740,25
20240401,143600,437400975,4745,4745,4745,4745,25
20240401,143500,437282350,4740,4740,4740,4740,11
20240401,143400,437230210,4745,4745,4745,4745,0
20240401,143300,437230210,4745,4745,4745,4745,5
20240401,143200,437206485,4740,4740,4740,4740,5
20240401,143100,437182785,4740,4740,4740,4740,0
20240401,143000,437182785,4740,4740,4740,4740,1
20240401,142900,437178045,4740,4735,4740,4730,434
20240401,142800,435122895,4735,4730,4735,4730,63
20240401,142700,434824880,4735,4735,4735,4735,12
20240401,142600,434768060,4730,4730,4730,4730,1
20240401,142500,434763330,4730,4730,4730,4730,344
20240401,142400,433136210,4725,4725,4725,4725,0
20240401,142300,433136210,4725,4725,4725,4725,0
20240401,142200,433136210,4725,4725,4725,4725,100
20240401,142100,432663710,4725,4730,4730,4725,1429
20240401,142000,425911585,4730,4730,4730,4730,66
20240401,141900,425599405,4725,4725,4725,4725,100
20240401,141800,425126905,4725,4730,4730,4725,93
20240401,141700,424687030,4730,4730,4730,4730,0
20240401,141600,424687030,4730,4730,4730,4730,0
20240401,141500,424687030,4730,4730,4730,4730,480
20240401,141400,422416630,4730,4730,4730,4730,124
20240401,141300,421830110,4730,4730,4730,4730,0
20240401,141200,421830110,4730,4730,4730,4730,0
20240401,141100,421830110,4730,4730,4730,4730,0
20240401,141000,421830110,4730,4730,4730,4730,20
20240401,140900,421735510,4730,4730,4730,4730,0
20240401,140800,421735510,4730,4730,4730,4730,0
20240401,140700,421735510,4730,4730,4730,4730,57
20240401,140600,421465900,4730,4730,4730,4730,0
20240401,140500,421465900,4730,4735,4735,4730,200
20240401,140400,420519865,4740,4740,4740,4740,0
20240401,140300,420519865,4740,4740,4740,4740,5
20240401,140200,420496165,4745,4745,4745,4745,0
20240401,140100,420496165,4745,4745,4745,4745,0
20240401,140000,420496165,4745,4745,4745,4745,0
20240401,135900,420496165,4745,4745,4745,4745,0
20240401,135800,420496165,4745,4745,4745,4745,0
20240401,135700,420496165,4745,4745,4745,4745,1
20240401,135600,420491420,4745,4745,4745,4745,0
20240401,135500,420491420,4745,4745,4745,4745,0
20240401,135400,420491420,4745,4740,4745,4740,5
20240401,135300,420467700,4730,4730,4730,4730,0
20240401,135200,420467700,4730,4730,4730,4730,0
20240401,135100,420467700,4730,4730,4730,4730,60
20240401,135000,420183900,4725,4735,4735,4725,288
20240401,134900,418822140,4745,4745,4745,4745,0
20240401,134800,418822140,4745,4745,4745,4745,0
20240401,134700,418822140,4745,4745,4745,4745,20
20240401,134600,418727240,4745,4735,4745,4730,2001
20240401,134500,409256540,4735,4735,4735,4735,0
20240401,134400,409256540,4735,4740,4740,4735,73
20240401,134300,408910880,4750,4750,4750,4750,5
20240401,134200,408887130,4735,4735,4735,4735,0
20240401,134100,408887130,4735,4735,4735,4735,0
20240401,134000,408887130,4735,4735,4735,4735,0
20240401,133900,408887130,4735,4735,4735,4735,0
20240401,133800,408887130,4735,4745,4745,4735,2043
20240401,133700,399206845,4745,4745,4745,4745,0
20240401,133600,399206845,4745,4745,4745,4745,0
20240401,133500,399206845,4745,4745,4745,4745,0
20240401,133400,399206845,4745,4745,4745,4745,0
20240401,133300,399206845,4745,4745,4745,4745,3
20240401,133200,399192610,4745,4745,4745,4745,0
20240401,133100,399192610,4745,4745,4745,4745,39
20240401,133000,399007555,4745,4745,4745,4745,4
20240401,132900,398988575,4745,4745,4745,4745,3
20240401,132800,398974340,4745,4750,4750,4745,356
20240401,132700,397285095,4745,4745,4745,4745,1
20240401,132600,397280350,4750,4750,4750,4750,0
20240401,132500,397280350,4750,4750,4750,4750,1
20240401,132400,397275600,4750,4750,4750,4750,0
20240401,132300,397275600,4750,4750,4750,4750,276
20240401,132200,395964600,4750,4750,4750,4750,5
20240401,132100,395940850,4750,4750,4750,4750,50
20240401,132000,395703350,4755,4755,4755,4755,0
20240401,131900,395703350,4755,4750,4755,4750,122
20240401,131800,395123825,4750,4750,4750,4750,1
20240401,131700,395119075,4750,4750,4750,4750,0
20240401,131600,395119075,4750,4750,4750,4750,7
20240401,131500,395085825,4750,4750,4750,4750,0
20240401,131400,395085825,4750,4750,4750,4750,0
20240401,131300,395085825,4750,4750,4750,4750,5
20240401,131200,395062075,4750,4750,4750,4750,10
20240401,131100,395014575,4750,4750,4750,4750,43
20240401,131000,394810325,4755,4755,4755,4755,0
20240401,130900,394810325,4755,4755,4755,4755,0
20240401,130800,394810325,4755,4755,4755,4755,0
20240401,130700,394810325,4755,4755,4755,4755,9
20240401,130600,394767530,4750,4750,4750,4750,219
20240401,130500,393727280,4750,4750,4750,4750,700
20240401,130400,390402280,4750,4750,4750,4750,0
20240401,130300,390402280,4750,4750,4750,4750,45
20240401,130200,390188530,4755,4755,4755,4755,5
20240401,130100,390164755,4760,4760,4760,4760,0
20240401,130000,390164755,4760,4760,4760,4760,0
20240401,125900,390164755,4760,4760,4760,4760,0
20240401,125800,390164755,4760,4760,4760,4760,5
20240401,125700,390140955,4755,4755,4755,4755,351
20240401,125600,388471950,4755,4755,4755,4755,0
20240401,125500,388471950,4755,4755,4755,4755,0
20240401,125400,388471950,4755,4755,4755,4755,154
20240401,125300,387739680,4755,4755,4755,4755,27
20240401,125200,387611295,4755,4755,4755,4755,0
20240401,125100,387611295,4755,4755,4755,4755,316
20240401,125000,386108715,4755,4755,4755,4755,35
20240401,124900,385942290,4750,4750,4750,4750,0
20240401,124800,385942290,4750,4755,4755,4750,51
20240401,124700,385700035,4750,4750,4750,4750,203
20240401,124600,384735785,4755,4755,4755,4755,0
20240401,124500,384735785,4755,4755,4755,4755,65
20240401,124400,384426710,4755,4755,4755,4755,5
20240401,124300,384402935,4755,4755,4755,4755,0
20240401,124200,384402935,4755,4745,4755,4745,41
20240401,124100,384208380,4755,4750,4755,4750,10
20240401,124000,384160850,4745,4745,4745,4745,0
20240401,123900,384160850,4745,4745,4745,4745,0
20240401,123800,384160850,4745,4745,4745,4745,0
20240401,123700,384160850,4745,4745,4745,4745,10
20240401,123600,384113400,4745,4745,4745,4745,0
20240401,123500,384113400,4745,4745,4745,4745,0
20240401,123400,384113400,4745,4750,4750,4745,1851
20240401,123300,375321735,4745,4745,4745,4745,0
20240401,123200,375321735,4745,4745,4745,4745,0
20240401,123100,375321735,4745,4745,4745,4745,0
20240401,123000,375321735,4745,4745,4745,4745,165
20240401,122900,374538810,4745,4745,4745,4745,507
20240401,122800,372133095,4745,4745,4745,4745,0
20240401,122700,372133095,4745,4745,4745,4745,0
20240401,122600,372133095,4745,4745,4745,4745,36
20240401,122500,371962275,4745,4745,4745,4745,0
20240401,122400,371962275,4745,4745,4745,4745,464
20240401,122300,369760595,4745,4745,4745,4745,6
20240401,122200,369732125,4745,4745,4745,4745,30
20240401,122100,369589775,4745,4745,4745,4745,50
20240401,122000,369352525,4745,4745,4745,4740,309
20240401,121900,367886330,4745,4745,4745,4745,60
20240401,121800,367601630,4745,4745,4745,4745,1
20240401,121700,367596885,4740,4740,4740,4740,12
20240401,121600,367540005,4750,4750,4750,4750,0
20240401,121500,367540005,4750,4750,4750,4750,0
20240401,121400,367540005,4750,4750,4750,4750,0
20240401,121300,367540005,4750,4750,4750,4750,219
20240401,121200,366499755,4750,4750,4750,4750,0
20240401,121100,366499755,4750,4750,4750,4750,5
20240401,121000,366476005,4750,4750,4750,4750,0
20240401,120900,366476005,4750,4750,4750,4750,0
20240401,120800,366476005,4750,4730,4750,4725,1042
20240401,120700,361546880,4730,4730,4730,4730,30
20240401,120600,361404980,4750,4750,4750,4750,0
20240401,120500,361404980,4750,4750,4750,4750,0
20240401,120400,361404980,4750,4750,4750,4750,21
20240401,120300,361305230,4750,4750,4750,4750,0
20240401,120200,361305230,4750,4740,4750,4730,1259
20240401,120100,355341855,4740,4740,4740,4740,0
20240401,120000,355341855,4740,4740,4740,4740,0
20240401,115900,355341855,4740,4745,4745,4740,103
20240401,115800,354853245,4750,4750,4750,4750,1
20240401,115700,354848495,4750,4750,4750,4750,50
20240401,115600,354610995,4750,4750,4750,4750,63
20240401,115500,354311745,4750,4750,4750,4750,0
20240401,115400,354311745,4750,4750,4750,4750,1
20240401,115300,354306995,4750,4745,4750,4745,7
20240401,115200,354273770,4745,4740,4745,4740,929
20240401,115100,349865720,4740,4740,4740,4740,0
20240401,115000,349865720,4740,4740,4740,4740,20
20240401,114900,349770920,4740,4740,4740,4735,336
20240401,114800,348179950,4740,4740,4740,4740,278
20240401,114700,346862230,4740,4740,4740,4740,0
20240401,114600,346862230,4740,4740,4740,4740,0
20240401,114500,346862230,4740,4740,4740,4740,0
20240401,114400,346862230,4740,4740,4740,4740,0
20240401,114300,346862230,4740,4740,4740,4740,83
20240401,114200,346468810,4740,4740,4740,4740,0
20240401,114100,346468810,4740,4740,4740,4740,84
20240401,114000,346070650,4745,4745,4745,4745,0
20240401,113900,346070650,4745,4745,4745,4745,0
20240401,113800,346070650,4745,4740,4745,4740,238
20240401,113700,344942380,4740,4740,4740,4740,0
20240401,113600,344942380,4740,4740,4740,4740,0
20240401,113500,344942380,4740,4735,4740,4735,24
20240401,113400,344828735,4735,4735,4735,4735,1075
20240401,113300,339738610,4735,4735,4735,4735,1
20240401,113200,339733875,4735,4735,4735,4735,0
20240401,113100,339733875,4735,4735,4735,4735,3
20240401,113000,339719670,4735,4735,4735,4735,30
20240401,112900,339577620,4735,4735,4735,4735,63
20240401,112800,339279315,4735,4735,4735,4735,1
20240401,112700,339274580,4735,4735,4735,4735,2
20240401,112600,339265110,4730,4730,4730,4730,140
20240401,112500,338602910,4735,4735,4735,4735,0
20240401,112400,338602910,4735,4735,4735,4735,10
20240401,112300,338555560,4735,4735,4735,4735,0
20240401,112200,338555560,4735,4735,4735,4735,2
20240401,112100,338546090,4730,4730,4730,4730,0
20240401,112000,338546090,4730,4730,4730,4730,0
20240401,111900,338546090,4730,4730,4730,4730,0
20240401,111800,338546090,4730,4730,4730,4730,0
20240401,111700,338546090,4730,4730,4730,4730,0
20240401,111600,338546090,4730,4730,4730,4730,6
20240401,111500,338517710,4735,4735,4735,4735,12
20240401,111400,338460890,4735,4735,4735,4735,327
20240401,111300,336912545,4730,4730,4730,4730,284
20240401,111200,335569225,4730,4730,4730,4730,5
20240401,111100,335545575,4730,4730,4730,4730,0
20240401,111000,335545575,4730,4730,4730,4730,510
20240401,110900,333133275,4730,4730,4730,4730,0
20240401,110800,333133275,4730,4730,4730,4730,50
20240401,110700,332896775,4730,4735,4735,4730,521
20240401,110600,330432020,4735,4735,4735,4735,100
20240401,110500,329958520,4735,4735,4735,4735,10
20240401,110400,329911170,4735,4735,4735,4735,11
20240401,110300,329859085,4735,4730,4735,4730,187
20240401,110200,328974525,4735,4735,4735,4735,0
20240401,110100,328974525,4735,4730,4735,4730,140
20240401,110000,328311825,4730,4730,4730,4730,0
20240401,105900,328311825,4730,4735,4735,4730,24
20240401,105800,328198295,4730,4730,4730,4730,63
20240401,105700,327900305,4735,4735,4735,4735,105
20240401,105600,327403130,4730,4730,4730,4730,17
20240401,105500,327322720,4735,4735,4735,4735,11
20240401,105400,327270635,4735,4735,4735,4735,0
20240401,105300,327270635,4735,4730,4735,4730,23
20240401,105200,327161835,4730,4730,4730,4730,0
20240401,105100,327161835,4730,4735,4735,4730,596
20240401,105000,324339800,4735,4735,4735,4735,964
20240401,104900,319775260,4735,4735,4735,4735,12
20240401,104800,319718440,4735,4735,4735,4735,0
20240401,104700,319718440,4735,4735,4735,4735,0
20240401,104600,319718440,4735,4735,4735,4735,8
20240401,104500,319680560,4740,4740,4740,4740,0
20240401,104400,319680560,4740,4740,4740,4740,8
20240401,104300,319642640,4740,4740,4740,4740,210
20240401,104200,318647240,4740,4740,4740,4740,5
20240401,104100,318623540,4735,4735,4735,4735,0
20240401,104000,318623540,4735,4735,4735,4735,60
20240401,103900,318339440,4735,4735,4735,4735,104
20240401,103800,317847000,4740,4745,4745,4740,230
20240401,103700,316755745,4740,4740,4740,4735,51
20240401,103600,316514055,4735,4735,4735,4735,334
20240401,103500,314932565,4740,4740,4740,4740,34
20240401,103400,314771405,4745,4745,4745,4745,100
20240401,103300,314296905,4745,4745,4745,4745,200
20240401,103200,313347905,4745,4745,4750,4740,1729
20240401,103100,305148720,4745,4745,4745,4745,131
20240401,103000,304527125,4740,4745,4745,4740,781
20240401,102900,300825135,4745,4745,4745,4745,229
20240401,102800,299738530,4745,4745,4745,4745,0
20240401,102700,299738530,4745,4745,4745,4745,128
20240401,102600,299131170,4745,4745,4745,4745,140
20240401,102500,298466870,4745,4745,4745,4745,363
20240401,102400,296744435,4750,4750,4750,4745,1437
20240401,102300,289919915,4750,4750,4750,4750,10
20240401,102200,289872415,4750,4755,4755,4750,155
20240401,102100,289135665,4755,4755,4755,4755,0
20240401,102000,289135665,4755,4755,4755,4755,0
20240401,101900,289135665,4755,4755,4755,4755,0
20240401,101800,289135665,4755,4755,4755,4755,26
20240401,101700,289012035,4755,4755,4755,4755,0
20240401,101600,289012035,4755,4755,4755,4755,0
20240401,101500,289012035,4755,4745,4755,4740,87
20240401,101400,288599485,4745,4745,4745,4745,19
20240401,101300,288509330,4745,4745,4745,4745,17
20240401,101200,288428665,4755,4755,4755,4755,1
20240401,101100,288423910,4745,4760,4760,4745,363
20240401,101000,286697645,4755,4740,4755,4740,168
20240401,100900,285899090,4755,4740,4755,4740,401
20240401,100800,283998335,4740,4745,4745,4740,195
20240401,100700,283073390,4745,4745,4745,4745,20
20240401,100600,282978490,4745,4745,4745,4745,0
20240401,100500,282978490,4745,4745,4745,4745,3
20240401,100400,282964255,4745,4745,4745,4745,0
20240401,100300,282964255,4745,4745,4745,4745,136
20240401,100200,282318935,4755,4755,4755,4755,0
20240401,100100,282318935,4755,4755,4755,4755,64
20240401,100000,282014615,4755,4755,4755,4755,41
20240401,095900,281819660,4745,4745,4745,4745,215
20240401,095800,280799485,4745,4745,4745,4745,25
20240401,095700,280680860,4745,4745,4745,4745,84
20240401,095600,280282280,4740,4740,4740,4740,0
20240401,095500,280282280,4740,4750,4780,4735,3096
20240401,095400,265596475,4750,4750,4750,4750,1134
20240401,095300,260209975,4750,4745,4750,4745,108
20240401,095200,259697095,4750,4750,4750,4750,1602
20240401,095100,252087595,4755,4750,4755,4750,129
20240401,095000,251474820,4750,4750,4755,4750,141
20240401,094900,250805015,4750,4750,4750,4750,93
20240401,094800,250363265,4755,4750,4755,4750,378
20240401,094700,248567715,4750,4750,4750,4750,251
20240401,094600,247375465,4750,4755,4755,4750,66
20240401,094500,247061690,4755,4755,4755,4750,78
20240401,094400,246691115,4750,4750,4750,4750,373
20240401,094300,244919365,4755,4750,4755,4750,77
20240401,094200,244553605,4755,4755,4755,4750,3279
20240401,094100,228963135,4755,4755,4755,4755,340
20240401,094000,227346435,4755,4755,4755,4755,200
20240401,093900,226395435,4755,4770,4770,4755,129
20240401,093800,225780465,4770,4755,4770,4755,1540
20240401,093700,218456240,4755,4750,4755,4750,1216
20240401,093600,212678655,4755,4755,4755,4755,1013
20240401,093500,207861840,4755,4760,4760,4755,103
20240401,093400,207372070,4770,4750,4770,4750,450
20240401,093300,205234395,4750,4765,4765,4750,62
20240401,093200,204939610,4770,4755,4770,4755,66
20240401,093100,204625600,4755,4755,4755,4755,1010
20240401,093000,199823050,4755,4750,4755,4750,218
20240401,092900,198787150,4755,4750,4755,4745,1993
20240401,092800,189323595,4755,4755,4755,4755,65
20240401,092700,189014520,4755,4755,4755,4755,491
20240401,092600,186679815,4755,4755,4755,4755,34
20240401,092500,186518145,4775,4775,4775,4750,211
20240401,092400,185515555,4775,4755,4775,4750,501
20240401,092300,183134330,4755,4785,4785,4755,1282
20240401,092200,177031470,4785,4765,4785,4765,3849
20240401,092100,158640585,4785,4785,4785,4780,309
20240401,092000,157163520,4785,4785,4785,4785,10
20240401,091900,157115670,4785,4785,4785,4785,250
20240401,091800,155919420,4785,4765,4785,4765,503
20240401,091700,153522565,4790,4790,4790,4765,378
20240401,091600,151716145,4790,4790,4790,4790,50
20240401,091500,151476645,4790,4790,4790,4760,665
20240401,091400,148306430,4790,4790,4790,4765,223
20240401,091300,147238335,4790,4760,4790,4760,1090
20240401,091200,142033725,4790,4780,4790,4780,1435
20240401,091100,135163790,4785,4785,4785,4785,0
20240401,091000,135163790,4785,4785,4785,4785,52
20240401,090900,134914970,4785,4755,4785,4755,74
20240401,090800,134562925,4755,4755,4755,4755,5202
20240401,090700,109827415,4755,4785,4785,4755,1433
20240401,090600,103007460,4785,4785,4785,4765,329
20240401,090500,101438815,4765,4765,4785,4765,306
20240401,090400,99980320,4785,4780,4785,4760,9338
20240401,090300,55438430,4805,4765,4805,4765,357
20240401,090200,53734175,4765,4770,4810,4765,3990
20240401,090100,34638190,4770,4820,4820,4770,2872
20240401,090000,20861765,4825,4840,4855,4825,4312