KissMeData/084870/min/candle-20240401.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240401,194000,130791007,1720,1720,1720,1720,2934
20240401,193900,130791007,1720,1720,1720,1720,0
20240401,193800,130791007,1720,1720,1720,1720,0
20240401,193700,130791007,1720,1720,1720,1720,0
20240401,193600,130791007,1720,1720,1720,1720,0
20240401,193500,130791007,1720,1720,1720,1720,0
20240401,193400,130791007,1720,1720,1720,1720,0
20240401,193300,130791007,1720,1720,1720,1720,0
20240401,193200,130791007,1720,1720,1720,1720,0
20240401,193100,130791007,1720,1720,1720,1720,0
20240401,193000,130791007,1720,1720,1720,1720,0
20240401,192900,130791007,1720,1720,1720,1720,0
20240401,192800,130791007,1720,1720,1720,1720,0
20240401,192700,130791007,1720,1720,1720,1720,0
20240401,192600,130791007,1720,1720,1720,1720,0
20240401,192500,130791007,1720,1720,1720,1720,0
20240401,192400,130791007,1720,1720,1720,1720,0
20240401,192300,130791007,1720,1720,1720,1720,0
20240401,192200,130791007,1720,1720,1720,1720,0
20240401,192100,130791007,1720,1720,1720,1720,0
20240401,192000,130791007,1720,1720,1720,1720,0
20240401,191900,130791007,1720,1720,1720,1720,0
20240401,191800,130791007,1720,1720,1720,1720,0
20240401,191700,130791007,1720,1720,1720,1720,0
20240401,191600,130791007,1720,1720,1720,1720,0
20240401,191500,130791007,1720,1720,1720,1720,0
20240401,191400,130791007,1720,1720,1720,1720,0
20240401,191300,130791007,1720,1720,1720,1720,0
20240401,191200,130791007,1720,1720,1720,1720,0
20240401,191100,130791007,1720,1720,1720,1720,0
20240401,191000,130791007,1720,1720,1720,1720,2934
20240401,190900,130791007,1720,1720,1720,1720,0
20240401,190800,130791007,1720,1720,1720,1720,0
20240401,190700,130791007,1720,1720,1720,1720,0
20240401,190600,130791007,1720,1720,1720,1720,0
20240401,190500,130791007,1720,1720,1720,1720,0
20240401,190400,130791007,1720,1720,1720,1720,0
20240401,190300,130791007,1720,1720,1720,1720,0
20240401,190200,130791007,1720,1720,1720,1720,0
20240401,190100,130791007,1720,1720,1720,1720,0
20240401,190000,130791007,1720,1720,1720,1720,0
20240401,185900,130791007,1720,1720,1720,1720,0
20240401,185800,130791007,1720,1720,1720,1720,0
20240401,185700,130791007,1720,1720,1720,1720,0
20240401,185600,130791007,1720,1720,1720,1720,0
20240401,185500,130791007,1720,1720,1720,1720,0
20240401,185400,130791007,1720,1720,1720,1720,0
20240401,185300,130791007,1720,1720,1720,1720,0
20240401,185200,130791007,1720,1720,1720,1720,0
20240401,185100,130791007,1720,1720,1720,1720,0
20240401,185000,130791007,1720,1720,1720,1720,0
20240401,184900,130791007,1720,1720,1720,1720,0
20240401,184800,130791007,1720,1720,1720,1720,0
20240401,184700,130791007,1720,1720,1720,1720,0
20240401,184600,130791007,1720,1720,1720,1720,0
20240401,184500,130791007,1720,1720,1720,1720,0
20240401,184400,130791007,1720,1720,1720,1720,0
20240401,184300,130791007,1720,1720,1720,1720,0
20240401,184200,130791007,1720,1720,1720,1720,0
20240401,184100,130791007,1720,1720,1720,1720,0
20240401,184000,130791007,1720,1720,1720,1720,2934
20240401,183900,130791007,1720,1720,1720,1720,0
20240401,183800,130791007,1720,1720,1720,1720,0
20240401,183700,130791007,1720,1720,1720,1720,0
20240401,183600,130791007,1720,1720,1720,1720,0
20240401,183500,130791007,1720,1720,1720,1720,0
20240401,183400,130791007,1720,1720,1720,1720,0
20240401,183300,130791007,1720,1720,1720,1720,0
20240401,183200,130791007,1720,1720,1720,1720,0
20240401,183100,130791007,1720,1720,1720,1720,0
20240401,183000,130791007,1720,1720,1720,1720,0
20240401,182900,130791007,1720,1720,1720,1720,0
20240401,182800,130791007,1720,1720,1720,1720,0
20240401,182700,130791007,1720,1720,1720,1720,0
20240401,182600,130791007,1720,1720,1720,1720,0
20240401,182500,130791007,1720,1720,1720,1720,0
20240401,182400,130791007,1720,1720,1720,1720,0
20240401,182300,130791007,1720,1720,1720,1720,0
20240401,182200,130791007,1720,1720,1720,1720,0
20240401,182100,130791007,1720,1720,1720,1720,0
20240401,182000,130791007,1720,1720,1720,1720,0
20240401,181900,130791007,1720,1720,1720,1720,0
20240401,181800,130791007,1720,1720,1720,1720,0
20240401,181700,130791007,1720,1720,1720,1720,0
20240401,181600,130791007,1720,1720,1720,1720,0
20240401,181500,130791007,1720,1720,1720,1720,0
20240401,181400,130791007,1720,1720,1720,1720,0
20240401,181300,130791007,1720,1720,1720,1720,0
20240401,181200,130791007,1720,1720,1720,1720,0
20240401,181100,130791007,1720,1720,1720,1720,0
20240401,181000,130791007,1720,1720,1720,1720,2934
20240401,180900,130791007,1720,1720,1720,1720,0
20240401,180800,130791007,1720,1720,1720,1720,0
20240401,180700,130791007,1720,1720,1720,1720,0
20240401,180600,130791007,1720,1720,1720,1720,0
20240401,180500,130791007,1720,1720,1720,1720,0
20240401,180400,130791007,1720,1720,1720,1720,0
20240401,180300,130791007,1720,1720,1720,1720,0
20240401,180200,130791007,1720,1720,1720,1720,0
20240401,180100,130791007,1720,1720,1720,1720,0
20240401,180000,130791007,1720,1720,1720,1720,0
20240401,175900,130791007,1720,1720,1720,1720,0
20240401,175800,130791007,1720,1720,1720,1720,0
20240401,175700,130791007,1720,1720,1720,1720,0
20240401,175600,130791007,1720,1720,1720,1720,0
20240401,175500,130791007,1720,1720,1720,1720,0
20240401,175400,130791007,1720,1720,1720,1720,0
20240401,175300,130791007,1720,1720,1720,1720,0
20240401,175200,130791007,1720,1720,1720,1720,0
20240401,175100,130791007,1720,1720,1720,1720,0
20240401,175000,130791007,1720,1720,1720,1720,0
20240401,174900,130791007,1720,1720,1720,1720,0
20240401,174800,130791007,1720,1720,1720,1720,0
20240401,174700,130791007,1720,1720,1720,1720,0
20240401,174600,130791007,1720,1720,1720,1720,0
20240401,174500,130791007,1720,1720,1720,1720,0
20240401,174400,130791007,1720,1720,1720,1720,0
20240401,174300,130791007,1720,1720,1720,1720,0
20240401,174200,130791007,1720,1720,1720,1720,0
20240401,174100,130791007,1720,1720,1720,1720,0
20240401,174000,130791007,1720,1720,1720,1720,2934
20240401,173900,130791007,1720,1720,1720,1720,0
20240401,173800,130791007,1720,1720,1720,1720,0
20240401,173700,130791007,1720,1720,1720,1720,0
20240401,173600,130791007,1720,1720,1720,1720,0
20240401,173500,130791007,1720,1720,1720,1720,0
20240401,173400,130791007,1720,1720,1720,1720,0
20240401,173300,130791007,1720,1720,1720,1720,0
20240401,173200,130791007,1720,1720,1720,1720,0
20240401,173100,130791007,1720,1720,1720,1720,0
20240401,173000,130791007,1720,1720,1720,1720,0
20240401,172900,130791007,1720,1720,1720,1720,0
20240401,172800,130791007,1720,1720,1720,1720,0
20240401,172700,130791007,1720,1720,1720,1720,0
20240401,172600,130791007,1720,1720,1720,1720,0
20240401,172500,130791007,1720,1720,1720,1720,0
20240401,172400,130791007,1720,1720,1720,1720,0
20240401,172300,130791007,1720,1720,1720,1720,0
20240401,172200,130791007,1720,1720,1720,1720,0
20240401,172100,130791007,1720,1720,1720,1720,0
20240401,172000,130791007,1720,1720,1720,1720,0
20240401,171900,130791007,1720,1720,1720,1720,0
20240401,171800,130791007,1720,1720,1720,1720,0
20240401,171700,130791007,1720,1720,1720,1720,0
20240401,171600,130791007,1720,1720,1720,1720,0
20240401,171500,130791007,1720,1720,1720,1720,0
20240401,171400,130791007,1720,1720,1720,1720,0
20240401,171300,130791007,1720,1720,1720,1720,0
20240401,171200,130791007,1720,1720,1720,1720,0
20240401,171100,130791007,1720,1720,1720,1720,0
20240401,171000,130791007,1720,1720,1720,1720,2934
20240401,170900,130791007,1720,1720,1720,1720,0
20240401,170800,130791007,1720,1720,1720,1720,0
20240401,170700,130791007,1720,1720,1720,1720,0
20240401,170600,130791007,1720,1720,1720,1720,0
20240401,170500,130791007,1720,1720,1720,1720,0
20240401,170400,130791007,1720,1720,1720,1720,0
20240401,170300,130791007,1720,1720,1720,1720,0
20240401,170200,130791007,1720,1720,1720,1720,0
20240401,170100,130791007,1720,1720,1720,1720,0
20240401,170000,130791007,1720,1720,1720,1720,0
20240401,165900,130791007,1720,1720,1720,1720,0
20240401,165800,130791007,1720,1720,1720,1720,0
20240401,165700,130791007,1720,1720,1720,1720,0
20240401,165600,130791007,1720,1720,1720,1720,0
20240401,165500,130791007,1720,1720,1720,1720,0
20240401,165400,130791007,1720,1720,1720,1720,0
20240401,165300,130791007,1720,1720,1720,1720,0
20240401,165200,130791007,1720,1720,1720,1720,0
20240401,165100,130791007,1720,1720,1720,1720,0
20240401,165000,130791007,1720,1720,1720,1720,0
20240401,164900,130791007,1720,1720,1720,1720,0
20240401,164800,130791007,1720,1720,1720,1720,0
20240401,164700,130791007,1720,1720,1720,1720,0
20240401,164600,130791007,1720,1720,1720,1720,0
20240401,164500,130791007,1720,1720,1720,1720,0
20240401,164400,130791007,1720,1720,1720,1720,0
20240401,164300,130791007,1720,1720,1720,1720,0
20240401,164200,130791007,1720,1720,1720,1720,0
20240401,164100,130791007,1720,1720,1720,1720,0
20240401,164000,130791007,1720,1720,1720,1720,2934
20240401,163900,130791007,1720,1720,1720,1720,0
20240401,163800,130791007,1720,1720,1720,1720,0
20240401,163700,130791007,1720,1720,1720,1720,0
20240401,163600,130791007,1720,1720,1720,1720,0
20240401,163500,130791007,1720,1720,1720,1720,0
20240401,163400,130791007,1720,1720,1720,1720,0
20240401,163300,130791007,1720,1720,1720,1720,0
20240401,163200,130791007,1720,1720,1720,1720,0
20240401,163100,130791007,1720,1720,1720,1720,0
20240401,163000,130791007,1720,1720,1720,1720,0
20240401,162900,130791007,1720,1720,1720,1720,0
20240401,162800,130791007,1720,1720,1720,1720,0
20240401,162700,130791007,1720,1720,1720,1720,0
20240401,162600,130791007,1720,1720,1720,1720,0
20240401,162500,130791007,1720,1720,1720,1720,0
20240401,162400,130791007,1720,1720,1720,1720,0
20240401,162300,130791007,1720,1720,1720,1720,0
20240401,162200,130791007,1720,1720,1720,1720,0
20240401,162100,130791007,1720,1720,1720,1720,0
20240401,162000,130791007,1720,1720,1720,1720,0
20240401,161900,130791007,1720,1720,1720,1720,0
20240401,161800,130791007,1720,1720,1720,1720,0
20240401,161700,130791007,1720,1720,1720,1720,0
20240401,161600,130791007,1720,1720,1720,1720,0
20240401,161500,130791007,1720,1720,1720,1720,0
20240401,161400,130791007,1720,1720,1720,1720,0
20240401,161300,130791007,1720,1720,1720,1720,0
20240401,161200,130791007,1720,1720,1720,1720,0
20240401,161100,130791007,1720,1720,1720,1720,0
20240401,161000,130791007,1720,1720,1720,1720,2934
20240401,160900,130791007,1720,1720,1720,1720,0
20240401,160800,130791007,1720,1720,1720,1720,0
20240401,160700,130791007,1720,1720,1720,1720,0
20240401,160600,130791007,1720,1720,1720,1720,0
20240401,160500,130791007,1720,1720,1720,1720,0
20240401,160400,130791007,1720,1720,1720,1720,0
20240401,160300,130791007,1720,1720,1720,1720,0
20240401,160200,130791007,1720,1720,1720,1720,0
20240401,160100,130791007,1720,1720,1720,1720,0
20240401,160000,130791007,1720,1720,1720,1720,0
20240401,155900,130791007,1720,1720,1720,1720,0
20240401,155800,130791007,1720,1720,1720,1720,0
20240401,155700,130791007,1720,1720,1720,1720,0
20240401,155600,130791007,1720,1720,1720,1720,0
20240401,155500,130791007,1720,1720,1720,1720,0
20240401,155400,130791007,1720,1720,1720,1720,0
20240401,155300,130791007,1720,1720,1720,1720,0
20240401,155200,130791007,1720,1720,1720,1720,0
20240401,155100,130791007,1720,1720,1720,1720,0
20240401,155000,130791007,1720,1720,1720,1720,0
20240401,154900,130791007,1720,1720,1720,1720,0
20240401,154800,130791007,1720,1720,1720,1720,0
20240401,154700,130791007,1720,1720,1720,1720,0
20240401,154600,130791007,1720,1720,1720,1720,0
20240401,154500,130791007,1720,1720,1720,1720,0
20240401,154400,130791007,1720,1720,1720,1720,0
20240401,154300,130791007,1720,1720,1720,1720,0
20240401,154200,130791007,1720,1720,1720,1720,0
20240401,154100,130791007,1720,1720,1720,1720,0
20240401,154000,130791007,1720,1720,1720,1720,2934
20240401,153900,130791007,1720,1720,1720,1720,0
20240401,153800,130791007,1720,1720,1720,1720,0
20240401,153700,130791007,1720,1720,1720,1720,0
20240401,153600,130791007,1720,1720,1720,1720,0
20240401,153500,130791007,1720,1720,1720,1720,0
20240401,153400,130791007,1720,1720,1720,1720,0
20240401,153300,130791007,1720,1720,1720,1720,0
20240401,153200,130791007,1720,1720,1720,1720,0
20240401,153100,130791007,1720,1720,1720,1720,0
20240401,153000,130791007,1720,1720,1720,1720,2934
20240401,152900,125744527,1723,1723,1723,1723,0
20240401,152800,125744527,1723,1723,1723,1723,0
20240401,152700,125744527,1723,1723,1723,1723,0
20240401,152600,125744527,1723,1723,1723,1723,0
20240401,152500,125744527,1723,1723,1723,1723,0
20240401,152400,125744527,1723,1723,1723,1723,0
20240401,152300,125744527,1723,1723,1723,1723,0
20240401,152200,125744527,1723,1723,1723,1723,0
20240401,152100,125744527,1723,1723,1723,1723,0
20240401,152000,125744527,1723,1723,1723,1723,0
20240401,151900,125744527,1723,1724,1724,1723,14
20240401,151800,125720402,1717,1717,1717,1717,1
20240401,151700,125718685,1724,1716,1724,1716,1115
20240401,151600,123803953,1716,1716,1716,1716,894
20240401,151500,122269849,1711,1711,1711,1711,1
20240401,151400,122268138,1716,1716,1716,1716,49
20240401,151300,122184054,1716,1716,1716,1711,4
20240401,151200,122177195,1716,1716,1716,1716,340
20240401,151100,121593755,1711,1716,1716,1711,2
20240401,151000,121590328,1716,1716,1716,1716,48
20240401,150900,121507960,1716,1716,1716,1716,48
20240401,150800,121425592,1716,1716,1716,1716,49
20240401,150700,121341508,1716,1716,1716,1716,1
20240401,150600,121339792,1716,1716,1716,1716,49
20240401,150500,121255708,1716,1716,1716,1716,30
20240401,150400,121204228,1716,1716,1716,1716,48
20240401,150300,121121860,1716,1716,1716,1716,3
20240401,150200,121116712,1716,1715,1716,1715,144
20240401,150100,120869666,1715,1715,1715,1715,239
20240401,150000,120459781,1715,1715,1715,1715,0
20240401,145900,120459781,1715,1715,1715,1715,51
20240401,145800,120372316,1715,1715,1715,1715,0
20240401,145700,120372316,1715,1714,1715,1714,340
20240401,145600,119789257,1714,1714,1714,1714,0
20240401,145500,119789257,1714,1714,1714,1714,50
20240401,145400,119703557,1714,1714,1714,1714,6
20240401,145300,119693273,1715,1715,1715,1715,51
20240401,145200,119605808,1715,1714,1715,1713,31
20240401,145100,119552670,1714,1715,1715,1714,93
20240401,145000,119393218,1713,1713,1713,1713,0
20240401,144900,119393218,1713,1713,1713,1713,29
20240401,144800,119343541,1713,1713,1713,1713,0
20240401,144700,119343541,1713,1713,1713,1713,6
20240401,144600,119333263,1702,1703,1703,1702,672
20240401,144500,118189406,1703,1703,1703,1703,0
20240401,144400,118189406,1703,1703,1703,1703,0
20240401,144300,118189406,1703,1715,1716,1703,443
20240401,144200,117431868,1715,1715,1715,1715,49
20240401,144100,117347833,1715,1715,1715,1715,450
20240401,144000,116576083,1715,1715,1715,1715,54
20240401,143900,116483473,1714,1714,1714,1714,0
20240401,143800,116483473,1714,1714,1714,1714,49
20240401,143700,116399487,1715,1715,1715,1715,0
20240401,143600,116399487,1715,1715,1715,1715,49
20240401,143500,116315452,1715,1713,1715,1713,546
20240401,143400,115379320,1713,1713,1713,1713,48
20240401,143300,115297096,1713,1713,1713,1713,4
20240401,143200,115290244,1714,1713,1714,1713,149
20240401,143100,115034924,1714,1714,1714,1714,0
20240401,143000,115034924,1714,1705,1714,1694,685
20240401,142900,113872702,1715,1715,1715,1715,3
20240401,142800,113867557,1715,1715,1715,1715,1
20240401,142700,113865842,1701,1701,1701,1701,0
20240401,142600,113865842,1701,1714,1715,1701,196
20240401,142500,113529747,1701,1701,1701,1701,0
20240401,142400,113529747,1701,1701,1701,1701,0
20240401,142300,113529747,1701,1701,1701,1701,0
20240401,142200,113529747,1701,1714,1714,1701,2
20240401,142100,113526332,1701,1714,1714,1701,51
20240401,142000,113438931,1714,1714,1714,1714,6
20240401,141900,113428647,1701,1714,1714,1701,2
20240401,141800,113425232,1699,1699,1699,1699,0
20240401,141700,113425232,1699,1699,1699,1699,0
20240401,141600,113425232,1699,1699,1699,1699,0
20240401,141500,113425232,1699,1714,1714,1699,53
20240401,141400,113334405,1698,1699,1699,1698,672
20240401,141300,112193221,1699,1699,1699,1699,0
20240401,141200,112193221,1699,1699,1699,1699,1
20240401,141100,112191522,1714,1715,1715,1699,118
20240401,141000,111989242,1715,1714,1715,1714,267
20240401,140900,111531386,1714,1714,1714,1714,51
20240401,140800,111443972,1695,1695,1695,1695,0
20240401,140700,111443972,1695,1696,1696,1695,106
20240401,140600,111264259,1713,1713,1713,1713,195
20240401,140500,110930224,1713,1713,1713,1713,50
20240401,140400,110844574,1713,1713,1713,1713,49
20240401,140300,110760637,1713,1711,1713,1711,549
20240401,140200,109820522,1702,1702,1702,1702,0
20240401,140100,109820522,1702,1702,1702,1702,0
20240401,140000,109820522,1702,1702,1702,1702,118
20240401,135900,109619686,1692,1692,1692,1692,0
20240401,135800,109619686,1692,1700,1700,1692,672
20240401,135700,108480850,1715,1715,1715,1715,1
20240401,135600,108479135,1715,1715,1715,1715,49
20240401,135500,108395100,1715,1714,1715,1714,1312
20240401,135400,106145367,1714,1714,1714,1714,49
20240401,135300,106061381,1714,1714,1714,1714,1
20240401,135200,106059667,1714,1714,1714,1714,0
20240401,135100,106059667,1714,1714,1714,1714,49
20240401,135000,105975681,1704,1704,1704,1704,58
20240401,134900,105876849,1702,1702,1702,1702,55
20240401,134800,105783239,1701,1701,1701,1701,1
20240401,134700,105781538,1702,1697,1702,1693,557
20240401,134600,104837125,1716,1716,1716,1716,1
20240401,134500,104835409,1697,1697,1697,1697,0
20240401,134400,104835409,1697,1697,1697,1697,1
20240401,134300,104833712,1723,1716,1723,1716,53
20240401,134200,104742736,1694,1716,1716,1692,677
20240401,134100,103595039,1716,1716,1716,1715,44
20240401,134000,103519537,1725,1723,1725,1723,308
20240401,133900,102988385,1716,1716,1716,1716,4
20240401,133800,102981521,1716,1716,1716,1716,4
20240401,133700,102974657,1716,1716,1724,1716,26
20240401,133600,102930033,1716,1716,1716,1716,0
20240401,133500,102930033,1716,1716,1716,1716,0
20240401,133400,102930033,1716,1716,1716,1716,50
20240401,133300,102844233,1716,1720,1720,1716,3
20240401,133200,102839081,1720,1716,1720,1716,48
20240401,133100,102756537,1720,1716,1720,1716,548
20240401,133000,101814360,1718,1716,1718,1716,145
20240401,132900,101565408,1716,1716,1716,1716,1
20240401,132800,101563692,1719,1716,1719,1716,48
20240401,132700,101481192,1719,1716,1719,1716,21
20240401,132600,101445114,1700,1716,1716,1700,672
20240401,132500,100298985,1716,1716,1716,1716,4
20240401,132400,100292121,1720,1716,1720,1716,28
20240401,132300,100244069,1716,1716,1716,1716,4
20240401,132200,100237205,1724,1716,1724,1716,48
20240401,132100,100154517,1724,1724,1724,1724,0
20240401,132000,100154517,1724,1724,1724,1724,49
20240401,131900,100070041,1716,1716,1716,1716,7
20240401,131800,100058029,1709,1709,1709,1709,1
20240401,131700,100056320,1725,1716,1725,1716,341
20240401,131600,99468263,1709,1717,1717,1709,147
20240401,131500,99216298,1717,1717,1717,1717,4
20240401,131400,99209430,1717,1717,1717,1717,3
20240401,131300,99204279,1723,1716,1723,1716,196
20240401,131200,98866599,1709,1716,1723,1709,7
20240401,131100,98854594,1724,1716,1724,1716,53
20240401,131000,98763246,1724,1716,1724,1701,938
20240401,130900,97160146,1723,1716,1724,1716,165
20240401,130800,96875816,1716,1716,1716,1716,40
20240401,130700,96807176,1716,1716,1716,1716,98
20240401,130600,96639008,1716,1716,1716,1716,3
20240401,130500,96633860,1716,1716,1716,1716,49
20240401,130400,96549776,1716,1716,1716,1716,0
20240401,130300,96549776,1716,1716,1716,1716,3
20240401,130200,96544628,1713,1713,1713,1713,49
20240401,130100,96460691,1713,1713,1713,1713,0
20240401,130000,96460691,1713,1708,1713,1708,700
20240401,125900,95262486,1708,1704,1708,1704,548
20240401,125800,94327886,1690,1690,1690,1690,0
20240401,125700,94327886,1690,1690,1690,1690,0
20240401,125600,94327886,1690,1690,1690,1690,0
20240401,125500,94327886,1690,1690,1690,1690,0
20240401,125400,94327886,1690,1698,1698,1690,1120
20240401,125300,92433970,1716,1701,1716,1698,848
20240401,125200,90993493,1701,1705,1705,1701,287
20240401,125100,90504932,1704,1702,1705,1702,446
20240401,125000,89745419,1709,1716,1723,1709,104
20240401,124900,89567088,1716,1716,1716,1716,4
20240401,124800,89560224,1716,1723,1723,1716,53
20240401,124700,89468933,1723,1716,1723,1716,8
20240401,124600,89455170,1716,1716,1716,1716,4
20240401,124500,89448306,1716,1716,1716,1716,3088
20240401,124400,84149298,1724,1716,1724,1716,4
20240401,124300,84142426,1716,1716,1716,1716,4
20240401,124200,84135562,1716,1716,1716,1716,4
20240401,124100,84128698,1724,1716,1724,1716,54
20240401,124000,84035634,1724,1724,1724,1716,240
20240401,123900,83621898,1716,1724,1724,1716,209
20240401,123800,83261614,1716,1719,1719,1716,676
20240401,123700,82100785,1719,1719,1719,1719,4
20240401,123600,82093909,1724,1724,1724,1719,248
20240401,123500,81666372,1724,1717,1724,1717,6
20240401,123400,81656056,1716,1716,1716,1716,4
20240401,123300,81649192,1724,1724,1724,1716,9
20240401,123200,81633708,1716,1724,1724,1716,6
20240401,123100,81623388,1724,1724,1724,1716,53
20240401,123000,81532048,1724,1716,1724,1716,7
20240401,122900,81520020,1725,1716,1725,1716,584
20240401,122800,80512656,1716,1716,1716,1716,3
20240401,122700,80507508,1716,1716,1725,1716,548
20240401,122600,79562818,1709,1709,1709,1709,0
20240401,122500,79562818,1709,1709,1709,1709,0
20240401,122400,79562818,1709,1708,1710,1708,210
20240401,122300,79203783,1716,1716,1716,1716,2
20240401,122200,79200351,1701,1716,1716,1701,673
20240401,122100,78048517,1724,1716,1724,1716,4
20240401,122000,78041645,1716,1724,1724,1716,9
20240401,121900,78026161,1725,1725,1725,1716,55
20240401,121800,77931322,1725,1716,1725,1715,620
20240401,121700,76866707,1716,1716,1716,1716,3
20240401,121600,76861559,1716,1716,1716,1716,4
20240401,121500,76854695,1716,1716,1716,1716,4
20240401,121400,76847831,1716,1724,1724,1716,53
20240401,121300,76756491,1724,1716,1724,1716,604
20240401,121200,75716475,1724,1724,1724,1716,6
20240401,121100,75706163,1716,1716,1716,1716,4
20240401,121000,75699299,1715,1716,1724,1715,271
20240401,120900,75232136,1724,1715,1724,1715,742
20240401,120800,73953049,1716,1716,1716,1716,0
20240401,120700,73953049,1716,1715,1716,1715,1100
20240401,120600,72066548,1715,1716,1716,1715,673
20240401,120500,70911774,1716,1716,1716,1716,84
20240401,120400,70767630,1716,1716,1716,1716,4
20240401,120300,70760766,1725,1716,1725,1716,56
20240401,120200,70664202,1716,1716,1716,1716,4
20240401,120100,70657338,1716,1716,1716,1716,84
20240401,120000,70513194,1716,1726,1726,1716,10
20240401,115900,70495974,1716,1725,1725,1716,336
20240401,115800,69918957,1725,1716,1725,1716,5
20240401,115700,69910368,1725,1725,1725,1716,201
20240401,115600,69563670,1716,1716,1716,1716,4
20240401,115500,69556806,1726,1716,1726,1716,551
20240401,115400,68605830,1716,1716,1716,1716,3
20240401,115300,68600682,1716,1716,1716,1716,4
20240401,115200,68593818,1716,1716,1716,1716,5
20240401,115100,68585238,1725,1716,1725,1716,59
20240401,115000,68483527,1716,1718,1718,1716,676
20240401,114900,67322450,1718,1724,1724,1718,5
20240401,114800,67313854,1718,1718,1718,1718,4
20240401,114700,67306982,1718,1718,1718,1718,4
20240401,114600,67300110,1718,1718,1718,1718,3
20240401,114500,67294956,1718,1718,1718,1718,4
20240401,114400,67288084,1718,1718,1724,1718,61
20240401,114300,67182950,1718,1717,1724,1717,6
20240401,114200,67172640,1717,1717,1717,1717,3
20240401,114100,67167489,1717,1717,1717,1717,4
20240401,114000,67160621,1726,1726,1726,1717,241
20240401,113900,66744691,1717,1717,1717,1717,4
20240401,113800,66737823,1717,1717,1717,1717,4
20240401,113700,66730955,1726,1717,1726,1717,60
20240401,113600,66627431,1717,1717,1717,1717,4
20240401,113500,66620563,1717,1717,1717,1717,5
20240401,113400,66611978,1726,1717,1726,1717,796
20240401,113300,65244166,1717,1717,1717,1717,4
20240401,113200,65237298,1717,1717,1717,1717,4
20240401,113100,65230430,1726,1717,1726,1717,54
20240401,113000,65137253,1717,1717,1717,1717,4
20240401,112900,65130385,1717,1717,1717,1717,4
20240401,112800,65123517,1717,1717,1717,1717,4
20240401,112700,65116649,1717,1717,1717,1717,3
20240401,112600,65111498,1717,1717,1717,1717,4
20240401,112500,65104630,1717,1717,1717,1717,4
20240401,112400,65097762,1717,1717,1717,1717,4
20240401,112300,65090894,1725,1717,1726,1717,555
20240401,112200,64133023,1725,1717,1725,1717,54
20240401,112100,64039905,1717,1717,1717,1717,4
20240401,112000,64033037,1725,1726,1726,1723,1362
20240401,111900,61686193,1726,1723,1726,1723,5
20240401,111800,61677572,1726,1723,1726,1723,1142
20240401,111700,59708511,1725,1723,1725,1723,364
20240401,111600,59080619,1723,1723,1723,1723,4
20240401,111500,59073727,1723,1725,1725,1723,150
20240401,111400,58814983,1723,1722,1723,1722,382
20240401,111300,58156801,1723,1717,1723,1717,126
20240401,111200,57939727,1717,1717,1717,1717,4
20240401,111100,57932859,1725,1717,1725,1717,53
20240401,111000,57841458,1725,1717,1725,1717,271
20240401,110900,57374015,1716,1716,1716,1716,4
20240401,110800,57367151,1716,1716,1716,1716,4
20240401,110700,57360287,1716,1716,1716,1716,3
20240401,110600,57355139,1716,1716,1716,1716,4
20240401,110500,57348275,1716,1716,1716,1716,4
20240401,110400,57341411,1716,1716,1716,1716,3
20240401,110300,57336263,1716,1716,1716,1716,4
20240401,110200,57329399,1716,1716,1716,1716,677
20240401,110100,56167667,1716,1716,1716,1716,4
20240401,110000,56160803,1716,1725,1725,1716,9
20240401,105900,56145305,1716,1716,1716,1716,4
20240401,105800,56138441,1716,1716,1716,1716,4
20240401,105700,56131577,1725,1716,1725,1716,9
20240401,105600,56116088,1716,1716,1716,1716,3
20240401,105500,56110940,1716,1716,1716,1716,4
20240401,105400,56104076,1716,1716,1716,1716,4
20240401,105300,56097212,1716,1725,1725,1716,53
20240401,105200,56005823,1725,1716,1725,1716,121
20240401,105100,55797125,1726,1716,1726,1716,551
20240401,105000,54846518,1716,1716,1716,1716,4
20240401,104900,54839654,1725,1716,1725,1716,8
20240401,104800,54825890,1716,1716,1716,1716,3
20240401,104700,54820742,1716,1716,1716,1716,10
20240401,104600,54803582,1716,1718,1718,1715,677
20240401,104500,53642519,1725,1720,1725,1720,315
20240401,104400,53099164,1719,1719,1719,1719,3
20240401,104300,53094007,1718,1718,1718,1718,108
20240401,104200,52908463,1725,1718,1725,1718,154
20240401,104100,52643237,1718,1718,1718,1718,3
20240401,104000,52638083,1722,1720,1722,1717,291
20240401,103900,52137041,1717,1717,1717,1717,4
20240401,103800,52130173,1720,1717,1720,1717,542
20240401,103700,51197945,1717,1717,1717,1717,3
20240401,103600,51192794,1717,1717,1717,1717,4
20240401,103500,51185926,1717,1717,1717,1717,4
20240401,103400,51179058,1716,1716,1716,1716,4
20240401,103300,51172194,1716,1716,1716,1716,3
20240401,103200,51167046,1716,1716,1716,1716,4
20240401,103100,51160182,1716,1716,1716,1716,8
20240401,103000,51146454,1715,1717,1717,1715,673
20240401,102900,49991509,1717,1717,1717,1717,3
20240401,102800,49986358,1717,1717,1717,1717,4
20240401,102700,49979490,1717,1717,1717,1717,4
20240401,102600,49972622,1717,1717,1717,1717,4
20240401,102500,49965754,1717,1717,1717,1717,26
20240401,102400,49921112,1717,1717,1717,1717,4
20240401,102300,49914244,1717,1717,1717,1717,4
20240401,102200,49907376,1722,1717,1722,1717,7
20240401,102100,49895342,1717,1717,1717,1716,2003
20240401,102000,46456194,1717,1722,1722,1717,10
20240401,101900,46438994,1722,1717,1722,1717,551
20240401,101800,45490192,1717,1717,1717,1717,4
20240401,101700,45483324,1722,1717,1722,1717,6
20240401,101600,45473007,1717,1717,1717,1717,4
20240401,101500,45466139,1717,1722,1722,1717,8
20240401,101400,45452383,1717,1718,1718,1717,676
20240401,101300,44291039,1722,1717,1722,1717,54
20240401,101200,44198071,1717,1717,1717,1717,34
20240401,101100,44139693,1717,1717,1717,1717,4
20240401,101000,44132825,1726,1717,1726,1717,468
20240401,100900,43325326,1717,1717,1717,1717,4
20240401,100800,43318458,1724,1716,1724,1716,5
20240401,100700,43309870,1716,1716,1716,1716,8
20240401,100600,43296142,1724,1716,1724,1716,152
20240401,100500,43034121,1716,1716,1716,1716,4
20240401,100400,43027257,1716,1716,1716,1716,8
20240401,100300,43013529,1724,1724,1724,1724,0
20240401,100200,43013529,1724,1718,1724,1718,1174
20240401,100100,40992205,1718,1718,1718,1718,4
20240401,100000,40985333,1718,1726,1726,1718,58
20240401,095900,40885257,1718,1718,1718,1718,4
20240401,095800,40878385,1718,1721,1729,1718,886
20240401,095700,39352933,1721,1728,1728,1721,330
20240401,095600,38782721,1728,1727,1728,1721,1670
20240401,095500,35897621,1721,1721,1721,1721,4
20240401,095400,35890737,1727,1721,1727,1721,153
20240401,095300,35626524,1721,1721,1721,1721,4
20240401,095200,35619640,1721,1721,1721,1721,4
20240401,095100,35612756,1721,1721,1721,1721,1003
20240401,095000,33886593,1727,1721,1727,1721,154
20240401,094900,33620659,1721,1720,1721,1718,359
20240401,094800,33002830,1720,1720,1720,1720,4
20240401,094700,32995950,1721,1720,1721,1720,550
20240401,094600,32049403,1721,1721,1721,1720,734
20240401,094500,30786205,1721,1721,1721,1721,4
20240401,094400,30779321,1721,1721,1721,1721,4
20240401,094300,30772437,1721,1721,1721,1721,167
20240401,094200,30485030,1728,1721,1728,1721,827
20240401,094100,29060713,1728,1720,1728,1720,21
20240401,094000,29024457,1720,1728,1728,1720,1360
20240401,093900,26685209,1728,1720,1728,1720,5
20240401,093800,26676593,1729,1729,1729,1720,258
20240401,093700,26230547,1720,1720,1720,1720,4
20240401,093600,26223667,1720,1720,1720,1720,4
20240401,093500,26216787,1720,1720,1720,1720,3
20240401,093400,26211627,1720,1720,1729,1720,155
20240401,093300,25943677,1720,1720,1720,1720,135
20240401,093200,25711477,1729,1720,1729,1720,55
20240401,093100,25616418,1720,1720,1720,1720,3
20240401,093000,25611258,1729,1720,1730,1720,256
20240401,092900,25168543,1730,1718,1730,1718,991
20240401,092800,23455816,1718,1718,1718,1718,4
20240401,092700,23448944,1718,1718,1718,1718,3
20240401,092600,23443790,1718,1718,1727,1718,191
20240401,092500,23113978,1727,1726,1727,1718,84
20240401,092400,22968959,1726,1717,1726,1717,6
20240401,092300,22958630,1717,1717,1726,1717,7
20240401,092200,22946593,1717,1717,1727,1717,213
20240401,092100,22578830,1717,1717,1726,1717,89
20240401,092000,22425261,1717,1726,1726,1717,67
20240401,091900,22309646,1717,1717,1726,1717,8
20240401,091800,22295892,1727,1727,1727,1717,214
20240401,091700,21926369,1725,1716,1725,1716,641
20240401,091600,20820680,1725,1725,1725,1716,915
20240401,091500,19246927,1724,1716,1725,1716,577
20240401,091400,18251930,1725,1719,1725,1716,2964
20240401,091300,13152843,1719,1716,1719,1716,62
20240401,091200,13046277,1719,1717,1725,1716,123
20240401,091100,12834502,1716,1716,1716,1716,4
20240401,091000,12827638,1725,1716,1725,1716,62
20240401,090900,12720914,1716,1716,1716,1716,4
20240401,090800,12714050,1716,1716,1716,1716,258
20240401,090700,12271322,1716,1716,1716,1716,4
20240401,090600,12264458,1716,1716,1716,1716,4
20240401,090500,12257594,1716,1716,1716,1716,7
20240401,090400,12245582,1715,1716,1716,1715,523
20240401,090300,11348354,1716,1715,1716,1715,208
20240401,090200,10991626,1715,1715,1715,1715,100
20240401,090100,10820126,1715,1716,1716,1715,858
20240401,090000,9348465,1715,1715,1715,1715,5332