KissMeData/033790/min/candle-20240401.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240401,190800,1413428890,1389,1389,1389,1389,3634
20240401,190700,1413428890,1389,1389,1389,1389,0
20240401,190600,1413428890,1389,1389,1389,1389,0
20240401,190500,1413428890,1389,1389,1389,1389,0
20240401,190400,1413428890,1389,1389,1389,1389,0
20240401,190300,1413428890,1389,1389,1389,1389,0
20240401,190200,1413428890,1389,1389,1389,1389,0
20240401,190100,1413428890,1389,1389,1389,1389,0
20240401,190000,1413428890,1389,1389,1389,1389,0
20240401,185900,1413428890,1389,1389,1389,1389,0
20240401,185800,1413428890,1389,1389,1389,1389,0
20240401,185700,1413428890,1389,1389,1389,1389,0
20240401,185600,1413428890,1389,1389,1389,1389,0
20240401,185500,1413428890,1389,1389,1389,1389,0
20240401,185400,1413428890,1389,1389,1389,1389,0
20240401,185300,1413428890,1389,1389,1389,1389,0
20240401,185200,1413428890,1389,1389,1389,1389,0
20240401,185100,1413428890,1389,1389,1389,1389,0
20240401,185000,1413428890,1389,1389,1389,1389,0
20240401,184900,1413428890,1389,1389,1389,1389,0
20240401,184800,1413428890,1389,1389,1389,1389,0
20240401,184700,1413428890,1389,1389,1389,1389,0
20240401,184600,1413428890,1389,1389,1389,1389,0
20240401,184500,1413428890,1389,1389,1389,1389,0
20240401,184400,1413428890,1389,1389,1389,1389,0
20240401,184300,1413428890,1389,1389,1389,1389,0
20240401,184200,1413428890,1389,1389,1389,1389,0
20240401,184100,1413428890,1389,1389,1389,1389,0
20240401,184000,1413428890,1389,1389,1389,1389,0
20240401,183900,1413428890,1389,1389,1389,1389,0
20240401,183800,1413428890,1389,1389,1389,1389,3634
20240401,183700,1413428890,1389,1389,1389,1389,0
20240401,183600,1413428890,1389,1389,1389,1389,0
20240401,183500,1413428890,1389,1389,1389,1389,0
20240401,183400,1413428890,1389,1389,1389,1389,0
20240401,183300,1413428890,1389,1389,1389,1389,0
20240401,183200,1413428890,1389,1389,1389,1389,0
20240401,183100,1413428890,1389,1389,1389,1389,0
20240401,183000,1413428890,1389,1389,1389,1389,0
20240401,182900,1413428890,1389,1389,1389,1389,0
20240401,182800,1413428890,1389,1389,1389,1389,0
20240401,182700,1413428890,1389,1389,1389,1389,0
20240401,182600,1413428890,1389,1389,1389,1389,0
20240401,182500,1413428890,1389,1389,1389,1389,0
20240401,182400,1413428890,1389,1389,1389,1389,0
20240401,182300,1413428890,1389,1389,1389,1389,0
20240401,182200,1413428890,1389,1389,1389,1389,0
20240401,182100,1413428890,1389,1389,1389,1389,0
20240401,182000,1413428890,1389,1389,1389,1389,0
20240401,181900,1413428890,1389,1389,1389,1389,0
20240401,181800,1413428890,1389,1389,1389,1389,0
20240401,181700,1413428890,1389,1389,1389,1389,0
20240401,181600,1413428890,1389,1389,1389,1389,0
20240401,181500,1413428890,1389,1389,1389,1389,0
20240401,181400,1413428890,1389,1389,1389,1389,0
20240401,181300,1413428890,1389,1389,1389,1389,0
20240401,181200,1413428890,1389,1389,1389,1389,0
20240401,181100,1413428890,1389,1389,1389,1389,0
20240401,181000,1413428890,1389,1389,1389,1389,0
20240401,180900,1413428890,1389,1389,1389,1389,0
20240401,180800,1413428890,1389,1389,1389,1389,3634
20240401,180700,1413428890,1389,1389,1389,1389,0
20240401,180600,1413428890,1389,1389,1389,1389,0
20240401,180500,1413428890,1389,1389,1389,1389,0
20240401,180400,1413428890,1389,1389,1389,1389,0
20240401,180300,1413428890,1389,1389,1389,1389,0
20240401,180200,1413428890,1389,1389,1389,1389,0
20240401,180100,1413428890,1389,1389,1389,1389,0
20240401,180000,1413428890,1389,1389,1389,1389,0
20240401,175900,1413428890,1389,1389,1389,1389,0
20240401,175800,1413428890,1389,1389,1389,1389,0
20240401,175700,1413428890,1389,1389,1389,1389,0
20240401,175600,1413428890,1389,1389,1389,1389,0
20240401,175500,1413428890,1389,1389,1389,1389,0
20240401,175400,1413428890,1389,1389,1389,1389,0
20240401,175300,1413428890,1389,1389,1389,1389,0
20240401,175200,1413428890,1389,1389,1389,1389,0
20240401,175100,1413428890,1389,1389,1389,1389,0
20240401,175000,1413428890,1389,1389,1389,1389,0
20240401,174900,1413428890,1389,1389,1389,1389,0
20240401,174800,1413428890,1389,1389,1389,1389,0
20240401,174700,1413428890,1389,1389,1389,1389,0
20240401,174600,1413428890,1389,1389,1389,1389,0
20240401,174500,1413428890,1389,1389,1389,1389,0
20240401,174400,1413428890,1389,1389,1389,1389,0
20240401,174300,1413428890,1389,1389,1389,1389,0
20240401,174200,1413428890,1389,1389,1389,1389,0
20240401,174100,1413428890,1389,1389,1389,1389,0
20240401,174000,1413428890,1389,1389,1389,1389,0
20240401,173900,1413428890,1389,1389,1389,1389,0
20240401,173800,1413428890,1389,1389,1389,1389,3634
20240401,173700,1413428890,1389,1389,1389,1389,0
20240401,173600,1413428890,1389,1389,1389,1389,0
20240401,173500,1413428890,1389,1389,1389,1389,0
20240401,173400,1413428890,1389,1389,1389,1389,0
20240401,173300,1413428890,1389,1389,1389,1389,0
20240401,173200,1413428890,1389,1389,1389,1389,0
20240401,173100,1413428890,1389,1389,1389,1389,0
20240401,173000,1413428890,1389,1389,1389,1389,0
20240401,172900,1413428890,1389,1389,1389,1389,0
20240401,172800,1413428890,1389,1389,1389,1389,0
20240401,172700,1413428890,1389,1389,1389,1389,0
20240401,172600,1413428890,1389,1389,1389,1389,0
20240401,172500,1413428890,1389,1389,1389,1389,0
20240401,172400,1413428890,1389,1389,1389,1389,0
20240401,172300,1413428890,1389,1389,1389,1389,0
20240401,172200,1413428890,1389,1389,1389,1389,0
20240401,172100,1413428890,1389,1389,1389,1389,0
20240401,172000,1413428890,1389,1389,1389,1389,0
20240401,171900,1413428890,1389,1389,1389,1389,0
20240401,171800,1413428890,1389,1389,1389,1389,0
20240401,171700,1413428890,1389,1389,1389,1389,0
20240401,171600,1413428890,1389,1389,1389,1389,0
20240401,171500,1413428890,1389,1389,1389,1389,0
20240401,171400,1413428890,1389,1389,1389,1389,0
20240401,171300,1413428890,1389,1389,1389,1389,0
20240401,171200,1413428890,1389,1389,1389,1389,0
20240401,171100,1413428890,1389,1389,1389,1389,0
20240401,171000,1413428890,1389,1389,1389,1389,0
20240401,170900,1413428890,1389,1389,1389,1389,0
20240401,170800,1413428890,1389,1389,1389,1389,3634
20240401,170700,1413428890,1389,1389,1389,1389,0
20240401,170600,1413428890,1389,1389,1389,1389,0
20240401,170500,1413428890,1389,1389,1389,1389,0
20240401,170400,1413428890,1389,1389,1389,1389,0
20240401,170300,1413428890,1389,1389,1389,1389,0
20240401,170200,1413428890,1389,1389,1389,1389,0
20240401,170100,1413428890,1389,1389,1389,1389,0
20240401,170000,1413428890,1389,1389,1389,1389,0
20240401,165900,1413428890,1389,1389,1389,1389,0
20240401,165800,1413428890,1389,1389,1389,1389,0
20240401,165700,1413428890,1389,1389,1389,1389,0
20240401,165600,1413428890,1389,1389,1389,1389,0
20240401,165500,1413428890,1389,1389,1389,1389,0
20240401,165400,1413428890,1389,1389,1389,1389,0
20240401,165300,1413428890,1389,1389,1389,1389,0
20240401,165200,1413428890,1389,1389,1389,1389,0
20240401,165100,1413428890,1389,1389,1389,1389,0
20240401,165000,1413428890,1389,1389,1389,1389,0
20240401,164900,1413428890,1389,1389,1389,1389,0
20240401,164800,1413428890,1389,1389,1389,1389,0
20240401,164700,1413428890,1389,1389,1389,1389,0
20240401,164600,1413428890,1389,1389,1389,1389,0
20240401,164500,1413428890,1389,1389,1389,1389,0
20240401,164400,1413428890,1389,1389,1389,1389,0
20240401,164300,1413428890,1389,1389,1389,1389,0
20240401,164200,1413428890,1389,1389,1389,1389,0
20240401,164100,1413428890,1389,1389,1389,1389,0
20240401,164000,1413428890,1389,1389,1389,1389,0
20240401,163900,1413428890,1389,1389,1389,1389,0
20240401,163800,1413428890,1389,1389,1389,1389,3634
20240401,163700,1413428890,1389,1389,1389,1389,0
20240401,163600,1413428890,1389,1389,1389,1389,0
20240401,163500,1413428890,1389,1389,1389,1389,0
20240401,163400,1413428890,1389,1389,1389,1389,0
20240401,163300,1413428890,1389,1389,1389,1389,0
20240401,163200,1413428890,1389,1389,1389,1389,0
20240401,163100,1413428890,1389,1389,1389,1389,0
20240401,163000,1413428890,1389,1389,1389,1389,0
20240401,162900,1413428890,1389,1389,1389,1389,0
20240401,162800,1413428890,1389,1389,1389,1389,0
20240401,162700,1413428890,1389,1389,1389,1389,0
20240401,162600,1413428890,1389,1389,1389,1389,0
20240401,162500,1413428890,1389,1389,1389,1389,0
20240401,162400,1413428890,1389,1389,1389,1389,0
20240401,162300,1413428890,1389,1389,1389,1389,0
20240401,162200,1413428890,1389,1389,1389,1389,0
20240401,162100,1413428890,1389,1389,1389,1389,0
20240401,162000,1413428890,1389,1389,1389,1389,0
20240401,161900,1413428890,1389,1389,1389,1389,0
20240401,161800,1413428890,1389,1389,1389,1389,0
20240401,161700,1413428890,1389,1389,1389,1389,0
20240401,161600,1413428890,1389,1389,1389,1389,0
20240401,161500,1413428890,1389,1389,1389,1389,0
20240401,161400,1413428890,1389,1389,1389,1389,0
20240401,161300,1413428890,1389,1389,1389,1389,0
20240401,161200,1413428890,1389,1389,1389,1389,0
20240401,161100,1413428890,1389,1389,1389,1389,0
20240401,161000,1413428890,1389,1389,1389,1389,0
20240401,160900,1413428890,1389,1389,1389,1389,0
20240401,160800,1413428890,1389,1389,1389,1389,3634
20240401,160700,1413428890,1389,1389,1389,1389,0
20240401,160600,1413428890,1389,1389,1389,1389,0
20240401,160500,1413428890,1389,1389,1389,1389,0
20240401,160400,1413428890,1389,1389,1389,1389,0
20240401,160300,1413428890,1389,1389,1389,1389,0
20240401,160200,1413428890,1389,1389,1389,1389,0
20240401,160100,1413428890,1389,1389,1389,1389,0
20240401,160000,1413428890,1389,1389,1389,1389,0
20240401,155900,1413428890,1389,1389,1389,1389,0
20240401,155800,1413428890,1389,1389,1389,1389,0
20240401,155700,1413428890,1389,1389,1389,1389,0
20240401,155600,1413428890,1389,1389,1389,1389,0
20240401,155500,1413428890,1389,1389,1389,1389,0
20240401,155400,1413428890,1389,1389,1389,1389,0
20240401,155300,1413428890,1389,1389,1389,1389,0
20240401,155200,1413428890,1389,1389,1389,1389,0
20240401,155100,1413428890,1389,1389,1389,1389,0
20240401,155000,1413428890,1389,1389,1389,1389,0
20240401,154900,1413428890,1389,1389,1389,1389,0
20240401,154800,1413428890,1389,1389,1389,1389,0
20240401,154700,1413428890,1389,1389,1389,1389,0
20240401,154600,1413428890,1389,1389,1389,1389,0
20240401,154500,1413428890,1389,1389,1389,1389,0
20240401,154400,1413428890,1389,1389,1389,1389,0
20240401,154300,1413428890,1389,1389,1389,1389,0
20240401,154200,1413428890,1389,1389,1389,1389,0
20240401,154100,1413428890,1389,1389,1389,1389,0
20240401,154000,1413428890,1389,1389,1389,1389,0
20240401,153900,1413428890,1389,1389,1389,1389,0
20240401,153800,1413428890,1389,1389,1389,1389,3634
20240401,153700,1413428890,1389,1389,1389,1389,0
20240401,153600,1413428890,1389,1389,1389,1389,0
20240401,153500,1413428890,1389,1389,1389,1389,0
20240401,153400,1413428890,1389,1389,1389,1389,0
20240401,153300,1413428890,1389,1389,1389,1389,0
20240401,153200,1413428890,1389,1389,1389,1389,0
20240401,153100,1413428890,1389,1389,1389,1389,0
20240401,153000,1413428890,1389,1389,1389,1389,3634
20240401,152900,1408381264,1382,1382,1382,1382,0
20240401,152800,1408381264,1382,1382,1382,1382,0
20240401,152700,1408381264,1382,1382,1382,1382,0
20240401,152600,1408381264,1382,1382,1382,1382,0
20240401,152500,1408381264,1382,1382,1382,1382,0
20240401,152400,1408381264,1382,1382,1382,1382,0
20240401,152300,1408381264,1382,1382,1382,1382,0
20240401,152200,1408381264,1382,1382,1382,1382,0
20240401,152100,1408381264,1382,1382,1382,1382,0
20240401,152000,1408381264,1382,1382,1382,1382,0
20240401,151900,1408381264,1382,1382,1385,1369,1307
20240401,151800,1406578475,1382,1383,1385,1367,949
20240401,151700,1405265071,1383,1387,1388,1360,2036
20240401,151600,1402472048,1369,1362,1387,1362,4849
20240401,151500,1395844389,1363,1342,1363,1336,3440
20240401,151400,1391171156,1363,1364,1364,1334,1055
20240401,151300,1389758580,1364,1365,1365,1364,156
20240401,151200,1389545676,1369,1363,1369,1363,2301
20240401,151100,1386405126,1364,1339,1364,1334,2040
20240401,151000,1383656488,1361,1349,1365,1333,5391
20240401,150900,1376345300,1354,1350,1354,1350,383
20240401,150800,1375828158,1351,1347,1351,1346,9
20240401,150700,1375816038,1352,1352,1352,1352,0
20240401,150600,1375816038,1352,1350,1352,1350,1754
20240401,150500,1373448136,1350,1350,1350,1350,0
20240401,150400,1373448136,1350,1341,1350,1341,58
20240401,150300,1373370121,1350,1341,1350,1341,3
20240401,150200,1373366089,1350,1349,1350,1349,9
20240401,150100,1373353947,1349,1346,1349,1342,514
20240401,150000,1372663868,1351,1351,1351,1351,1
20240401,145900,1372662517,1343,1343,1343,1343,30
20240401,145800,1372622227,1343,1345,1345,1343,416
20240401,145700,1372062975,1354,1354,1354,1354,0
20240401,145600,1372062975,1354,1354,1354,1354,1
20240401,145500,1372061621,1354,1350,1356,1333,2470
20240401,145400,1368748122,1356,1356,1356,1356,1
20240401,145300,1368746766,1347,1347,1347,1347,55
20240401,145200,1368672681,1357,1356,1357,1347,1176
20240401,145100,1367079657,1356,1356,1357,1356,313
20240401,145000,1366655228,1357,1355,1357,1355,1841
20240401,144900,1364158864,1356,1355,1356,1355,2
20240401,144800,1364156153,1354,1354,1354,1354,469
20240401,144700,1363521127,1356,1351,1356,1344,285
20240401,144600,1363136573,1352,1351,1352,1351,14
20240401,144500,1363117658,1351,1349,1351,1349,53
20240401,144400,1363046147,1342,1349,1349,1342,953
20240401,144300,1361760914,1341,1349,1349,1341,101
20240401,144200,1361625459,1340,1350,1350,1340,2050
20240401,144100,1358877812,1350,1349,1350,1349,1014
20240401,144000,1357508996,1347,1347,1347,1347,1
20240401,143900,1357507649,1349,1344,1349,1344,77
20240401,143800,1357404156,1344,1339,1344,1339,4000
20240401,143700,1352030076,1332,1332,1332,1332,0
20240401,143600,1352030076,1332,1334,1334,1332,4612
20240401,143500,1345883200,1339,1339,1339,1339,0
20240401,143400,1345883200,1339,1334,1339,1334,469
20240401,143300,1345255669,1333,1335,1335,1333,1230
20240401,143200,1343616022,1336,1336,1336,1336,10
20240401,143100,1343602662,1340,1340,1340,1340,0
20240401,143000,1343602662,1340,1340,1340,1340,0
20240401,142900,1343602662,1340,1340,1340,1340,0
20240401,142800,1343602662,1340,1340,1340,1340,2
20240401,142700,1343599982,1333,1340,1340,1333,418
20240401,142600,1343042572,1340,1341,1341,1333,1401
20240401,142500,1341168930,1342,1342,1342,1342,0
20240401,142400,1341168930,1342,1342,1342,1342,0
20240401,142300,1341168930,1342,1341,1342,1340,262
20240401,142200,1340817841,1342,1342,1342,1342,0
20240401,142100,1340817841,1342,1340,1342,1340,744
20240401,142000,1339820826,1341,1341,1341,1341,0
20240401,141900,1339820826,1341,1341,1341,1340,118
20240401,141800,1339662703,1340,1340,1341,1340,3756
20240401,141700,1334629562,1341,1341,1341,1340,1223
20240401,141600,1332990419,1347,1347,1347,1347,0
20240401,141500,1332990419,1347,1341,1350,1340,1945
20240401,141400,1330376631,1347,1348,1348,1341,24
20240401,141300,1330344434,1348,1345,1351,1341,3445
20240401,141200,1325722050,1358,1358,1358,1343,11
20240401,141100,1325707247,1342,1348,1348,1342,1224
20240401,141000,1324058007,1358,1358,1358,1358,0
20240401,140900,1324058007,1358,1341,1358,1341,167
20240401,140800,1323832954,1347,1347,1347,1347,1
20240401,140700,1323831607,1344,1340,1344,1340,3321
20240401,140600,1319380739,1345,1345,1345,1345,0
20240401,140500,1319380739,1345,1343,1347,1334,1306
20240401,140400,1317637173,1347,1347,1347,1347,0
20240401,140300,1317637173,1347,1344,1347,1341,542
20240401,140200,1316909546,1342,1342,1342,1342,1
20240401,140100,1316908204,1344,1337,1344,1334,1452
20240401,140000,1314968665,1338,1338,1338,1338,100
20240401,135900,1314834865,1338,1338,1338,1338,0
20240401,135800,1314834865,1338,1335,1338,1334,1096
20240401,135700,1313372728,1339,1334,1339,1334,31
20240401,135600,1313331369,1333,1333,1333,1333,68
20240401,135500,1313240725,1332,1344,1344,1332,621
20240401,135400,1312413098,1344,1333,1344,1332,1092
20240401,135300,1310957738,1333,1334,1334,1332,3456
20240401,135200,1306350804,1334,1336,1336,1333,4491
20240401,135100,1300363486,1337,1337,1337,1337,26
20240401,135000,1300328724,1343,1344,1344,1343,473
20240401,134900,1299693475,1340,1340,1340,1340,70
20240401,134800,1299599675,1340,1337,1340,1335,1213
20240401,134700,1297975362,1338,1333,1338,1331,3861
20240401,134600,1292833918,1333,1339,1346,1331,1269
20240401,134500,1291142615,1347,1339,1347,1339,20
20240401,134400,1291115764,1355,1356,1359,1339,2901
20240401,134300,1287182388,1355,1338,1356,1337,3555
20240401,134200,1282396488,1338,1321,1338,1321,3258
20240401,134100,1278070294,1321,1328,1341,1316,8641
20240401,134000,1266622413,1341,1334,1342,1322,21809
20240401,133900,1237692985,1342,1342,1343,1333,10026
20240401,133800,1224251606,1341,1359,1365,1340,32404
20240401,133700,1180695931,1365,1353,1365,1353,4578
20240401,133600,1174487736,1359,1362,1362,1348,15592
20240401,133500,1153426638,1360,1357,1377,1347,13392
20240401,133400,1135306709,1356,1380,1382,1352,29936
20240401,133300,1094495731,1380,1425,1426,1355,26491
20240401,133200,1057707532,1425,1422,1437,1413,32795
20240401,133100,1010984712,1422,1480,1493,1421,45498
20240401,133000,944491548,1478,1476,1495,1465,49037
20240401,132900,871417626,1465,1476,1495,1465,53701
20240401,132800,791626172,1478,1476,1494,1459,38628
20240401,132700,734672099,1462,1479,1510,1445,78555
20240401,132600,618476096,1479,1435,1479,1423,34386
20240401,132500,569040683,1423,1415,1456,1415,29380
20240401,132400,526793859,1415,1491,1491,1415,78749
20240401,132300,411448385,1491,1457,1514,1446,138426
20240401,132200,206304532,1457,1428,1478,1419,72654
20240401,132100,100578291,1428,1420,1440,1419,14741
20240401,132000,79598802,1420,1420,1420,1420,0
20240401,131900,79598802,1420,1369,1420,1369,21723
20240401,131800,49364902,1364,1349,1364,1349,1779
20240401,131700,46953372,1345,1345,1345,1345,0
20240401,131600,46953372,1345,1345,1345,1345,0
20240401,131500,46953372,1345,1345,1345,1345,343
20240401,131400,46492037,1350,1350,1350,1350,0
20240401,131300,46492037,1350,1350,1350,1350,0
20240401,131200,46492037,1350,1350,1350,1350,0
20240401,131100,46492037,1350,1350,1350,1350,11
20240401,131000,46477187,1341,1341,1341,1341,0
20240401,130900,46477187,1341,1341,1341,1341,0
20240401,130800,46477187,1341,1341,1341,1341,0
20240401,130700,46477187,1341,1341,1341,1341,0
20240401,130600,46477187,1341,1341,1341,1341,0
20240401,130500,46477187,1341,1341,1341,1341,0
20240401,130400,46477187,1341,1341,1341,1341,0
20240401,130300,46477187,1341,1341,1341,1341,0
20240401,130200,46477187,1341,1341,1341,1341,0
20240401,130100,46477187,1341,1341,1341,1341,40
20240401,130000,46423547,1341,1341,1341,1341,0
20240401,125900,46423547,1341,1341,1341,1341,0
20240401,125800,46423547,1341,1341,1341,1341,36
20240401,125700,46375271,1341,1341,1341,1341,0
20240401,125600,46375271,1341,1341,1341,1341,0
20240401,125500,46375271,1341,1341,1341,1341,0
20240401,125400,46375271,1341,1341,1341,1341,0
20240401,125300,46375271,1341,1337,1341,1337,397
20240401,125200,45843671,1337,1337,1337,1337,109
20240401,125100,45697938,1340,1340,1340,1340,0
20240401,125000,45697938,1340,1340,1340,1340,0
20240401,124900,45697938,1340,1340,1340,1340,0
20240401,124800,45697938,1340,1340,1340,1340,0
20240401,124700,45697938,1340,1340,1340,1340,0
20240401,124600,45697938,1340,1340,1340,1340,0
20240401,124500,45697938,1340,1340,1340,1340,0
20240401,124400,45697938,1340,1340,1340,1340,3375
20240401,124300,41175438,1340,1341,1341,1340,167
20240401,124200,40951506,1340,1340,1340,1340,0
20240401,124100,40951506,1340,1340,1340,1340,0
20240401,124000,40951506,1340,1340,1340,1340,0
20240401,123900,40951506,1340,1340,1340,1340,0
20240401,123800,40951506,1340,1340,1340,1340,0
20240401,123700,40951506,1340,1340,1340,1340,0
20240401,123600,40951506,1340,1340,1340,1340,0
20240401,123500,40951506,1340,1340,1340,1340,0
20240401,123400,40951506,1340,1340,1340,1340,0
20240401,123300,40951506,1340,1340,1340,1340,0
20240401,123200,40951506,1340,1340,1340,1340,0
20240401,123100,40951506,1340,1340,1340,1340,0
20240401,123000,40951506,1340,1340,1340,1340,0
20240401,122900,40951506,1340,1340,1340,1340,0
20240401,122800,40951506,1340,1340,1340,1340,0
20240401,122700,40951506,1340,1340,1340,1340,100
20240401,122600,40817506,1340,1340,1340,1340,41
20240401,122500,40762566,1340,1340,1340,1340,0
20240401,122400,40762566,1340,1340,1340,1340,0
20240401,122300,40762566,1340,1340,1340,1340,0
20240401,122200,40762566,1340,1342,1342,1340,2255
20240401,122100,37740656,1354,1354,1354,1354,0
20240401,122000,37740656,1354,1354,1354,1354,0
20240401,121900,37740656,1354,1354,1354,1354,0
20240401,121800,37740656,1354,1354,1354,1354,0
20240401,121700,37740656,1354,1354,1354,1354,0
20240401,121600,37740656,1354,1354,1354,1354,0
20240401,121500,37740656,1354,1353,1354,1353,3
20240401,121400,37736596,1357,1355,1357,1355,20
20240401,121300,37709476,1355,1355,1355,1355,0
20240401,121200,37709476,1355,1348,1355,1340,115
20240401,121100,37554497,1348,1348,1348,1348,72
20240401,121000,37457441,1348,1348,1348,1348,0
20240401,120900,37457441,1348,1348,1348,1348,0
20240401,120800,37457441,1348,1348,1348,1348,0
20240401,120700,37457441,1348,1348,1348,1348,0
20240401,120600,37457441,1348,1348,1348,1348,0
20240401,120500,37457441,1348,1348,1348,1348,0
20240401,120400,37457441,1348,1348,1348,1348,30
20240401,120300,37417001,1348,1348,1348,1348,0
20240401,120200,37417001,1348,1348,1348,1348,0
20240401,120100,37417001,1348,1348,1348,1348,0
20240401,120000,37417001,1348,1348,1348,1348,0
20240401,115900,37417001,1348,1348,1348,1348,0
20240401,115800,37417001,1348,1348,1348,1348,10
20240401,115700,37403521,1340,1340,1340,1340,1
20240401,115600,37402181,1340,1340,1340,1340,0
20240401,115500,37402181,1340,1340,1340,1340,1000
20240401,115400,36062181,1340,1340,1340,1340,0
20240401,115300,36062181,1340,1340,1340,1340,0
20240401,115200,36062181,1340,1340,1340,1340,0
20240401,115100,36062181,1340,1340,1340,1340,0
20240401,115000,36062181,1340,1340,1340,1340,0
20240401,114900,36062181,1340,1341,1341,1340,300
20240401,114800,35660081,1341,1343,1358,1341,330
20240401,114700,35216717,1344,1344,1344,1344,0
20240401,114600,35216717,1344,1344,1344,1344,0
20240401,114500,35216717,1344,1344,1344,1344,0
20240401,114400,35216717,1344,1344,1344,1344,10
20240401,114300,35203277,1340,1340,1340,1340,0
20240401,114200,35203277,1340,1340,1340,1340,0
20240401,114100,35203277,1340,1340,1340,1340,30
20240401,114000,35163077,1340,1340,1340,1340,1
20240401,113900,35161737,1340,1340,1340,1340,2
20240401,113800,35159057,1340,1309,1341,1309,3321
20240401,113700,30745392,1309,1309,1309,1309,0
20240401,113600,30745392,1309,1309,1309,1309,0
20240401,113500,30745392,1309,1309,1309,1309,0
20240401,113400,30745392,1309,1309,1309,1309,0
20240401,113300,30745392,1309,1309,1309,1309,0
20240401,113200,30745392,1309,1309,1309,1309,0
20240401,113100,30745392,1309,1309,1309,1309,0
20240401,113000,30745392,1309,1309,1309,1309,0
20240401,112900,30745392,1309,1309,1309,1309,0
20240401,112800,30745392,1309,1309,1309,1309,0
20240401,112700,30745392,1309,1297,1309,1297,32
20240401,112600,30703756,1298,1298,1298,1298,9
20240401,112500,30692074,1298,1298,1298,1298,1
20240401,112400,30690776,1297,1297,1297,1297,0
20240401,112300,30690776,1297,1294,1297,1294,4
20240401,112200,30685594,1294,1294,1294,1294,155
20240401,112100,30485024,1308,1300,1308,1292,330
20240401,112000,30057746,1310,1310,1310,1310,0
20240401,111900,30057746,1310,1310,1310,1310,0
20240401,111800,30057746,1310,1310,1310,1310,0
20240401,111700,30057746,1310,1310,1310,1310,0
20240401,111600,30057746,1310,1300,1310,1300,60
20240401,111500,29979469,1326,1326,1326,1326,0
20240401,111400,29979469,1326,1326,1326,1326,0
20240401,111300,29979469,1326,1326,1326,1326,0
20240401,111200,29979469,1326,1326,1326,1326,0
20240401,111100,29979469,1326,1326,1326,1326,0
20240401,111000,29979469,1326,1322,1326,1322,171
20240401,110900,29753008,1309,1309,1309,1309,0
20240401,110800,29753008,1309,1309,1309,1309,0
20240401,110700,29753008,1309,1309,1309,1309,0
20240401,110600,29753008,1309,1309,1309,1309,0
20240401,110500,29753008,1309,1309,1309,1309,0
20240401,110400,29753008,1309,1309,1309,1309,0
20240401,110300,29753008,1309,1309,1309,1309,0
20240401,110200,29753008,1309,1309,1309,1309,4
20240401,110100,29747772,1309,1309,1309,1309,0
20240401,110000,29747772,1309,1309,1309,1309,0
20240401,105900,29747772,1309,1309,1309,1309,0
20240401,105800,29747772,1309,1309,1309,1309,0
20240401,105700,29747772,1309,1309,1309,1309,0
20240401,105600,29747772,1309,1309,1309,1309,0
20240401,105500,29747772,1309,1309,1309,1309,0
20240401,105400,29747772,1309,1309,1309,1309,0
20240401,105300,29747772,1309,1309,1309,1309,0
20240401,105200,29747772,1309,1309,1309,1309,0
20240401,105100,29747772,1309,1309,1309,1309,0
20240401,105000,29747772,1309,1309,1309,1309,0
20240401,104900,29747772,1309,1309,1309,1309,0
20240401,104800,29747772,1309,1309,1309,1309,165
20240401,104700,29531787,1309,1309,1309,1309,0
20240401,104600,29531787,1309,1309,1309,1309,0
20240401,104500,29531787,1309,1336,1336,1302,111
20240401,104400,29385925,1305,1300,1305,1300,577
20240401,104300,28633150,1300,1293,1300,1293,1961
20240401,104200,26094112,1292,1292,1292,1292,0
20240401,104100,26094112,1292,1292,1292,1292,20
20240401,104000,26068272,1295,1295,1295,1295,0
20240401,103900,26068272,1295,1295,1295,1295,0
20240401,103800,26068272,1295,1295,1295,1295,0
20240401,103700,26068272,1295,1295,1295,1295,0
20240401,103600,26068272,1295,1295,1295,1295,0
20240401,103500,26068272,1295,1295,1295,1295,0
20240401,103400,26068272,1295,1295,1295,1295,264
20240401,103300,25726392,1290,1290,1290,1290,0
20240401,103200,25726392,1290,1290,1290,1290,0
20240401,103100,25726392,1290,1290,1290,1290,0
20240401,103000,25726392,1290,1290,1290,1290,1258
20240401,102900,24103572,1286,1286,1286,1286,0
20240401,102800,24103572,1286,1286,1286,1286,0
20240401,102700,24103572,1286,1286,1286,1286,0
20240401,102600,24103572,1286,1286,1286,1286,0
20240401,102500,24103572,1286,1286,1286,1286,0
20240401,102400,24103572,1286,1286,1286,1286,42
20240401,102300,24049560,1287,1287,1287,1287,0
20240401,102200,24049560,1287,1287,1287,1287,0
20240401,102100,24049560,1287,1287,1287,1287,0
20240401,102000,24049560,1287,1287,1287,1287,0
20240401,101900,24049560,1287,1287,1287,1287,0
20240401,101800,24049560,1287,1287,1287,1287,320
20240401,101700,23637720,1287,1287,1287,1287,1
20240401,101600,23636433,1287,1287,1287,1287,0
20240401,101500,23636433,1287,1287,1287,1287,1
20240401,101400,23635146,1287,1287,1287,1287,0
20240401,101300,23635146,1287,1287,1287,1287,0
20240401,101200,23635146,1287,1287,1287,1287,0
20240401,101100,23635146,1287,1287,1287,1287,0
20240401,101000,23635146,1287,1287,1287,1287,0
20240401,100900,23635146,1287,1287,1287,1287,0
20240401,100800,23635146,1287,1287,1287,1287,0
20240401,100700,23635146,1287,1287,1287,1287,0
20240401,100600,23635146,1287,1287,1287,1287,0
20240401,100500,23635146,1287,1287,1287,1287,0
20240401,100400,23635146,1287,1287,1287,1287,0
20240401,100300,23635146,1287,1287,1287,1287,0
20240401,100200,23635146,1287,1287,1287,1287,501
20240401,100100,22990359,1280,1280,1280,1280,154
20240401,100000,22793239,1275,1275,1275,1275,0
20240401,095900,22793239,1275,1275,1275,1275,0
20240401,095800,22793239,1275,1275,1275,1275,0
20240401,095700,22793239,1275,1275,1275,1275,0
20240401,095600,22793239,1275,1275,1275,1275,0
20240401,095500,22793239,1275,1276,1276,1275,638
20240401,095400,21979172,1278,1278,1278,1278,0
20240401,095300,21979172,1278,1279,1279,1278,489
20240401,095200,21354229,1280,1280,1280,1280,8
20240401,095100,21343989,1287,1287,1287,1287,0
20240401,095000,21343989,1287,1287,1287,1287,1
20240401,094900,21342702,1288,1288,1288,1288,0
20240401,094800,21342702,1288,1288,1288,1288,127
20240401,094700,21179126,1289,1289,1289,1288,1050
20240401,094600,19825773,1290,1290,1290,1290,1
20240401,094500,19824483,1290,1290,1290,1290,10
20240401,094400,19811583,1289,1290,1290,1289,518
20240401,094300,19143411,1290,1291,1291,1290,35
20240401,094200,19098236,1293,1293,1293,1293,5
20240401,094100,19091771,1294,1294,1294,1294,0
20240401,094000,19091771,1294,1294,1294,1294,0
20240401,093900,19091771,1294,1294,1294,1294,0
20240401,093800,19091771,1294,1294,1294,1294,0
20240401,093700,19091771,1294,1294,1294,1294,30
20240401,093600,19052951,1295,1295,1295,1295,0
20240401,093500,19052951,1295,1295,1295,1295,0
20240401,093400,19052951,1295,1295,1295,1295,40
20240401,093300,19001151,1295,1295,1295,1295,10
20240401,093200,18988201,1291,1291,1291,1291,1
20240401,093100,18986910,1295,1295,1295,1295,0
20240401,093000,18986910,1295,1295,1295,1295,10
20240401,092900,18973960,1296,1296,1296,1296,0
20240401,092800,18973960,1296,1296,1296,1296,0
20240401,092700,18973960,1296,1296,1296,1296,0
20240401,092600,18973960,1296,1296,1296,1296,0
20240401,092500,18973960,1296,1296,1296,1296,0
20240401,092400,18973960,1296,1296,1296,1296,0
20240401,092300,18973960,1296,1296,1296,1296,0
20240401,092200,18973960,1296,1296,1296,1296,0
20240401,092100,18973960,1296,1296,1296,1296,0
20240401,092000,18973960,1296,1296,1296,1296,0
20240401,091900,18973960,1296,1290,1296,1290,30
20240401,091800,18935200,1296,1296,1296,1296,0
20240401,091700,18935200,1296,1296,1296,1296,1
20240401,091600,18933904,1288,1288,1288,1288,0
20240401,091500,18933904,1288,1288,1288,1288,0
20240401,091400,18933904,1288,1288,1288,1288,0
20240401,091300,18933904,1288,1288,1288,1288,0
20240401,091200,18933904,1288,1288,1288,1288,0
20240401,091100,18933904,1288,1289,1289,1288,180
20240401,091000,18702058,1289,1296,1296,1289,10
20240401,090900,18689161,1296,1296,1296,1296,0
20240401,090800,18689161,1296,1296,1296,1296,0
20240401,090700,18689161,1296,1295,1296,1295,210
20240401,090600,18417201,1295,1290,1295,1290,1607
20240401,090500,16344121,1290,1310,1310,1290,1042
20240401,090400,14991279,1339,1336,1339,1334,2160
20240401,090300,12105393,1336,1291,1336,1289,2266
20240401,090200,9174781,1339,1339,1339,1339,0
20240401,090100,9174781,1339,1380,1380,1339,493
20240401,090000,8508859,1381,1383,1383,1380,6155