KissMeData/089470/min/candle-20240401.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240401,194200,183553710,4570,4570,4570,4570,1030
20240401,194100,183553710,4570,4570,4570,4570,0
20240401,194000,183553710,4570,4570,4570,4570,0
20240401,193900,183553710,4570,4570,4570,4570,0
20240401,193800,183553710,4570,4570,4570,4570,0
20240401,193700,183553710,4570,4570,4570,4570,0
20240401,193600,183553710,4570,4570,4570,4570,0
20240401,193500,183553710,4570,4570,4570,4570,0
20240401,193400,183553710,4570,4570,4570,4570,0
20240401,193300,183553710,4570,4570,4570,4570,0
20240401,193200,183553710,4570,4570,4570,4570,0
20240401,193100,183553710,4570,4570,4570,4570,0
20240401,193000,183553710,4570,4570,4570,4570,0
20240401,192900,183553710,4570,4570,4570,4570,0
20240401,192800,183553710,4570,4570,4570,4570,0
20240401,192700,183553710,4570,4570,4570,4570,0
20240401,192600,183553710,4570,4570,4570,4570,0
20240401,192500,183553710,4570,4570,4570,4570,0
20240401,192400,183553710,4570,4570,4570,4570,0
20240401,192300,183553710,4570,4570,4570,4570,0
20240401,192200,183553710,4570,4570,4570,4570,0
20240401,192100,183553710,4570,4570,4570,4570,0
20240401,192000,183553710,4570,4570,4570,4570,0
20240401,191900,183553710,4570,4570,4570,4570,0
20240401,191800,183553710,4570,4570,4570,4570,0
20240401,191700,183553710,4570,4570,4570,4570,0
20240401,191600,183553710,4570,4570,4570,4570,0
20240401,191500,183553710,4570,4570,4570,4570,0
20240401,191400,183553710,4570,4570,4570,4570,0
20240401,191300,183553710,4570,4570,4570,4570,0
20240401,191200,183553710,4570,4570,4570,4570,1030
20240401,191100,183553710,4570,4570,4570,4570,0
20240401,191000,183553710,4570,4570,4570,4570,0
20240401,190900,183553710,4570,4570,4570,4570,0
20240401,190800,183553710,4570,4570,4570,4570,0
20240401,190700,183553710,4570,4570,4570,4570,0
20240401,190600,183553710,4570,4570,4570,4570,0
20240401,190500,183553710,4570,4570,4570,4570,0
20240401,190400,183553710,4570,4570,4570,4570,0
20240401,190300,183553710,4570,4570,4570,4570,0
20240401,190200,183553710,4570,4570,4570,4570,0
20240401,190100,183553710,4570,4570,4570,4570,0
20240401,190000,183553710,4570,4570,4570,4570,0
20240401,185900,183553710,4570,4570,4570,4570,0
20240401,185800,183553710,4570,4570,4570,4570,0
20240401,185700,183553710,4570,4570,4570,4570,0
20240401,185600,183553710,4570,4570,4570,4570,0
20240401,185500,183553710,4570,4570,4570,4570,0
20240401,185400,183553710,4570,4570,4570,4570,0
20240401,185300,183553710,4570,4570,4570,4570,0
20240401,185200,183553710,4570,4570,4570,4570,0
20240401,185100,183553710,4570,4570,4570,4570,0
20240401,185000,183553710,4570,4570,4570,4570,0
20240401,184900,183553710,4570,4570,4570,4570,0
20240401,184800,183553710,4570,4570,4570,4570,0
20240401,184700,183553710,4570,4570,4570,4570,0
20240401,184600,183553710,4570,4570,4570,4570,0
20240401,184500,183553710,4570,4570,4570,4570,0
20240401,184400,183553710,4570,4570,4570,4570,0
20240401,184300,183553710,4570,4570,4570,4570,0
20240401,184200,183553710,4570,4570,4570,4570,1030
20240401,184100,183553710,4570,4570,4570,4570,0
20240401,184000,183553710,4570,4570,4570,4570,0
20240401,183900,183553710,4570,4570,4570,4570,0
20240401,183800,183553710,4570,4570,4570,4570,0
20240401,183700,183553710,4570,4570,4570,4570,0
20240401,183600,183553710,4570,4570,4570,4570,0
20240401,183500,183553710,4570,4570,4570,4570,0
20240401,183400,183553710,4570,4570,4570,4570,0
20240401,183300,183553710,4570,4570,4570,4570,0
20240401,183200,183553710,4570,4570,4570,4570,0
20240401,183100,183553710,4570,4570,4570,4570,0
20240401,183000,183553710,4570,4570,4570,4570,0
20240401,182900,183553710,4570,4570,4570,4570,0
20240401,182800,183553710,4570,4570,4570,4570,0
20240401,182700,183553710,4570,4570,4570,4570,0
20240401,182600,183553710,4570,4570,4570,4570,0
20240401,182500,183553710,4570,4570,4570,4570,0
20240401,182400,183553710,4570,4570,4570,4570,0
20240401,182300,183553710,4570,4570,4570,4570,0
20240401,182200,183553710,4570,4570,4570,4570,0
20240401,182100,183553710,4570,4570,4570,4570,0
20240401,182000,183553710,4570,4570,4570,4570,0
20240401,181900,183553710,4570,4570,4570,4570,0
20240401,181800,183553710,4570,4570,4570,4570,0
20240401,181700,183553710,4570,4570,4570,4570,0
20240401,181600,183553710,4570,4570,4570,4570,0
20240401,181500,183553710,4570,4570,4570,4570,0
20240401,181400,183553710,4570,4570,4570,4570,0
20240401,181300,183553710,4570,4570,4570,4570,0
20240401,181200,183553710,4570,4570,4570,4570,1030
20240401,181100,183553710,4570,4570,4570,4570,0
20240401,181000,183553710,4570,4570,4570,4570,0
20240401,180900,183553710,4570,4570,4570,4570,0
20240401,180800,183553710,4570,4570,4570,4570,0
20240401,180700,183553710,4570,4570,4570,4570,0
20240401,180600,183553710,4570,4570,4570,4570,0
20240401,180500,183553710,4570,4570,4570,4570,0
20240401,180400,183553710,4570,4570,4570,4570,0
20240401,180300,183553710,4570,4570,4570,4570,0
20240401,180200,183553710,4570,4570,4570,4570,0
20240401,180100,183553710,4570,4570,4570,4570,0
20240401,180000,183553710,4570,4570,4570,4570,0
20240401,175900,183553710,4570,4570,4570,4570,0
20240401,175800,183553710,4570,4570,4570,4570,0
20240401,175700,183553710,4570,4570,4570,4570,0
20240401,175600,183553710,4570,4570,4570,4570,0
20240401,175500,183553710,4570,4570,4570,4570,0
20240401,175400,183553710,4570,4570,4570,4570,0
20240401,175300,183553710,4570,4570,4570,4570,0
20240401,175200,183553710,4570,4570,4570,4570,0
20240401,175100,183553710,4570,4570,4570,4570,0
20240401,175000,183553710,4570,4570,4570,4570,0
20240401,174900,183553710,4570,4570,4570,4570,0
20240401,174800,183553710,4570,4570,4570,4570,0
20240401,174700,183553710,4570,4570,4570,4570,0
20240401,174600,183553710,4570,4570,4570,4570,0
20240401,174500,183553710,4570,4570,4570,4570,0
20240401,174400,183553710,4570,4570,4570,4570,0
20240401,174300,183553710,4570,4570,4570,4570,0
20240401,174200,183553710,4570,4570,4570,4570,1030
20240401,174100,183553710,4570,4570,4570,4570,0
20240401,174000,183553710,4570,4570,4570,4570,0
20240401,173900,183553710,4570,4570,4570,4570,0
20240401,173800,183553710,4570,4570,4570,4570,0
20240401,173700,183553710,4570,4570,4570,4570,0
20240401,173600,183553710,4570,4570,4570,4570,0
20240401,173500,183553710,4570,4570,4570,4570,0
20240401,173400,183553710,4570,4570,4570,4570,0
20240401,173300,183553710,4570,4570,4570,4570,0
20240401,173200,183553710,4570,4570,4570,4570,0
20240401,173100,183553710,4570,4570,4570,4570,0
20240401,173000,183553710,4570,4570,4570,4570,0
20240401,172900,183553710,4570,4570,4570,4570,0
20240401,172800,183553710,4570,4570,4570,4570,0
20240401,172700,183553710,4570,4570,4570,4570,0
20240401,172600,183553710,4570,4570,4570,4570,0
20240401,172500,183553710,4570,4570,4570,4570,0
20240401,172400,183553710,4570,4570,4570,4570,0
20240401,172300,183553710,4570,4570,4570,4570,0
20240401,172200,183553710,4570,4570,4570,4570,0
20240401,172100,183553710,4570,4570,4570,4570,0
20240401,172000,183553710,4570,4570,4570,4570,0
20240401,171900,183553710,4570,4570,4570,4570,0
20240401,171800,183553710,4570,4570,4570,4570,0
20240401,171700,183553710,4570,4570,4570,4570,0
20240401,171600,183553710,4570,4570,4570,4570,0
20240401,171500,183553710,4570,4570,4570,4570,0
20240401,171400,183553710,4570,4570,4570,4570,0
20240401,171300,183553710,4570,4570,4570,4570,0
20240401,171200,183553710,4570,4570,4570,4570,1030
20240401,171100,183553710,4570,4570,4570,4570,0
20240401,171000,183553710,4570,4570,4570,4570,0
20240401,170900,183553710,4570,4570,4570,4570,0
20240401,170800,183553710,4570,4570,4570,4570,0
20240401,170700,183553710,4570,4570,4570,4570,0
20240401,170600,183553710,4570,4570,4570,4570,0
20240401,170500,183553710,4570,4570,4570,4570,0
20240401,170400,183553710,4570,4570,4570,4570,0
20240401,170300,183553710,4570,4570,4570,4570,0
20240401,170200,183553710,4570,4570,4570,4570,0
20240401,170100,183553710,4570,4570,4570,4570,0
20240401,170000,183553710,4570,4570,4570,4570,0
20240401,165900,183553710,4570,4570,4570,4570,0
20240401,165800,183553710,4570,4570,4570,4570,0
20240401,165700,183553710,4570,4570,4570,4570,0
20240401,165600,183553710,4570,4570,4570,4570,0
20240401,165500,183553710,4570,4570,4570,4570,0
20240401,165400,183553710,4570,4570,4570,4570,0
20240401,165300,183553710,4570,4570,4570,4570,0
20240401,165200,183553710,4570,4570,4570,4570,0
20240401,165100,183553710,4570,4570,4570,4570,0
20240401,165000,183553710,4570,4570,4570,4570,0
20240401,164900,183553710,4570,4570,4570,4570,0
20240401,164800,183553710,4570,4570,4570,4570,0
20240401,164700,183553710,4570,4570,4570,4570,0
20240401,164600,183553710,4570,4570,4570,4570,0
20240401,164500,183553710,4570,4570,4570,4570,0
20240401,164400,183553710,4570,4570,4570,4570,0
20240401,164300,183553710,4570,4570,4570,4570,0
20240401,164200,183553710,4570,4570,4570,4570,1030
20240401,164100,183553710,4570,4570,4570,4570,0
20240401,164000,183553710,4570,4570,4570,4570,0
20240401,163900,183553710,4570,4570,4570,4570,0
20240401,163800,183553710,4570,4570,4570,4570,0
20240401,163700,183553710,4570,4570,4570,4570,0
20240401,163600,183553710,4570,4570,4570,4570,0
20240401,163500,183553710,4570,4570,4570,4570,0
20240401,163400,183553710,4570,4570,4570,4570,0
20240401,163300,183553710,4570,4570,4570,4570,0
20240401,163200,183553710,4570,4570,4570,4570,0
20240401,163100,183553710,4570,4570,4570,4570,0
20240401,163000,183553710,4570,4570,4570,4570,0
20240401,162900,183553710,4570,4570,4570,4570,0
20240401,162800,183553710,4570,4570,4570,4570,0
20240401,162700,183553710,4570,4570,4570,4570,0
20240401,162600,183553710,4570,4570,4570,4570,0
20240401,162500,183553710,4570,4570,4570,4570,0
20240401,162400,183553710,4570,4570,4570,4570,0
20240401,162300,183553710,4570,4570,4570,4570,0
20240401,162200,183553710,4570,4570,4570,4570,0
20240401,162100,183553710,4570,4570,4570,4570,0
20240401,162000,183553710,4570,4570,4570,4570,0
20240401,161900,183553710,4570,4570,4570,4570,0
20240401,161800,183553710,4570,4570,4570,4570,0
20240401,161700,183553710,4570,4570,4570,4570,0
20240401,161600,183553710,4570,4570,4570,4570,0
20240401,161500,183553710,4570,4570,4570,4570,0
20240401,161400,183553710,4570,4570,4570,4570,0
20240401,161300,183553710,4570,4570,4570,4570,0
20240401,161200,183553710,4570,4570,4570,4570,1030
20240401,161100,183553710,4570,4570,4570,4570,0
20240401,161000,183553710,4570,4570,4570,4570,0
20240401,160900,183553710,4570,4570,4570,4570,0
20240401,160800,183553710,4570,4570,4570,4570,0
20240401,160700,183553710,4570,4570,4570,4570,0
20240401,160600,183553710,4570,4570,4570,4570,0
20240401,160500,183553710,4570,4570,4570,4570,0
20240401,160400,183553710,4570,4570,4570,4570,0
20240401,160300,183553710,4570,4570,4570,4570,0
20240401,160200,183553710,4570,4570,4570,4570,0
20240401,160100,183553710,4570,4570,4570,4570,0
20240401,160000,183553710,4570,4570,4570,4570,0
20240401,155900,183553710,4570,4570,4570,4570,0
20240401,155800,183553710,4570,4570,4570,4570,0
20240401,155700,183553710,4570,4570,4570,4570,0
20240401,155600,183553710,4570,4570,4570,4570,0
20240401,155500,183553710,4570,4570,4570,4570,0
20240401,155400,183553710,4570,4570,4570,4570,0
20240401,155300,183553710,4570,4570,4570,4570,0
20240401,155200,183553710,4570,4570,4570,4570,0
20240401,155100,183553710,4570,4570,4570,4570,0
20240401,155000,183553710,4570,4570,4570,4570,0
20240401,154900,183553710,4570,4570,4570,4570,0
20240401,154800,183553710,4570,4570,4570,4570,0
20240401,154700,183553710,4570,4570,4570,4570,0
20240401,154600,183553710,4570,4570,4570,4570,0
20240401,154500,183553710,4570,4570,4570,4570,0
20240401,154400,183553710,4570,4570,4570,4570,0
20240401,154300,183553710,4570,4570,4570,4570,0
20240401,154200,183553710,4570,4570,4570,4570,1030
20240401,154100,183553710,4570,4570,4570,4570,0
20240401,154000,183553710,4570,4570,4570,4570,0
20240401,153900,183553710,4570,4570,4570,4570,0
20240401,153800,183553710,4570,4570,4570,4570,0
20240401,153700,183553710,4570,4570,4570,4570,0
20240401,153600,183553710,4570,4570,4570,4570,0
20240401,153500,183553710,4570,4570,4570,4570,0
20240401,153400,183553710,4570,4570,4570,4570,0
20240401,153300,183553710,4570,4570,4570,4570,0
20240401,153200,183553710,4570,4570,4570,4570,0
20240401,153100,183553710,4570,4570,4570,4570,0
20240401,153000,183553710,4570,4570,4570,4570,1030
20240401,152900,178846610,4560,4560,4560,4560,0
20240401,152800,178846610,4560,4560,4560,4560,0
20240401,152700,178846610,4560,4560,4560,4560,0
20240401,152600,178846610,4560,4560,4560,4560,0
20240401,152500,178846610,4560,4560,4560,4560,0
20240401,152400,178846610,4560,4560,4560,4560,0
20240401,152300,178846610,4560,4560,4560,4560,0
20240401,152200,178846610,4560,4560,4560,4560,0
20240401,152100,178846610,4560,4560,4560,4560,0
20240401,152000,178846610,4560,4560,4560,4560,0
20240401,151900,178846610,4560,4565,4570,4560,57
20240401,151800,178586335,4560,4560,4560,4560,1
20240401,151700,178581775,4565,4565,4565,4565,0
20240401,151600,178581775,4565,4565,4565,4565,0
20240401,151500,178581775,4565,4555,4565,4555,442
20240401,151400,176564440,4555,4555,4555,4555,42
20240401,151300,176373130,4550,4550,4550,4550,0
20240401,151200,176373130,4550,4550,4550,4550,10
20240401,151100,176327630,4555,4555,4555,4555,200
20240401,151000,175416630,4550,4560,4560,4550,390
20240401,150900,173640255,4560,4560,4560,4560,1
20240401,150800,173635695,4565,4565,4565,4565,0
20240401,150700,173635695,4565,4565,4565,4565,100
20240401,150600,173179195,4560,4565,4565,4560,22
20240401,150500,173078770,4565,4565,4565,4565,0
20240401,150400,173078770,4565,4565,4565,4565,1
20240401,150300,173074205,4560,4560,4560,4560,0
20240401,150200,173074205,4560,4560,4560,4560,0
20240401,150100,173074205,4560,4560,4560,4560,10
20240401,150000,173028605,4560,4560,4560,4560,0
20240401,145900,173028605,4560,4560,4560,4560,10
20240401,145800,172983005,4560,4560,4560,4560,55
20240401,145700,172732205,4560,4560,4560,4560,0
20240401,145600,172732205,4560,4560,4560,4560,0
20240401,145500,172732205,4560,4560,4560,4560,0
20240401,145400,172732205,4560,4555,4560,4555,12
20240401,145300,172677490,4560,4560,4560,4560,100
20240401,145200,172221490,4560,4560,4560,4560,0
20240401,145100,172221490,4560,4560,4560,4560,84
20240401,145000,171838450,4560,4560,4560,4560,41
20240401,144900,171651490,4555,4555,4555,4555,0
20240401,144800,171651490,4555,4555,4555,4555,0
20240401,144700,171651490,4555,4555,4555,4555,117
20240401,144600,171118555,4550,4550,4550,4550,0
20240401,144500,171118555,4550,4550,4550,4550,0
20240401,144400,171118555,4550,4555,4555,4550,17
20240401,144300,171041130,4555,4555,4555,4555,0
20240401,144200,171041130,4555,4555,4555,4555,0
20240401,144100,171041130,4555,4555,4555,4555,0
20240401,144000,171041130,4555,4555,4555,4555,5
20240401,143900,171018355,4550,4550,4550,4550,0
20240401,143800,171018355,4550,4550,4550,4550,0
20240401,143700,171018355,4550,4550,4550,4550,0
20240401,143600,171018355,4550,4550,4550,4550,0
20240401,143500,171018355,4550,4550,4550,4550,0
20240401,143400,171018355,4550,4550,4550,4550,0
20240401,143300,171018355,4550,4550,4550,4550,0
20240401,143200,171018355,4550,4550,4550,4550,0
20240401,143100,171018355,4550,4550,4550,4550,0
20240401,143000,171018355,4550,4550,4550,4550,0
20240401,142900,171018355,4550,4550,4550,4550,50
20240401,142800,170790855,4550,4550,4550,4550,0
20240401,142700,170790855,4550,4550,4550,4550,0
20240401,142600,170790855,4550,4550,4550,4550,0
20240401,142500,170790855,4550,4550,4550,4550,0
20240401,142400,170790855,4550,4550,4550,4550,155
20240401,142300,170085605,4550,4550,4550,4550,211
20240401,142200,169125555,4550,4550,4550,4550,0
20240401,142100,169125555,4550,4550,4550,4550,5
20240401,142000,169102805,4550,4550,4550,4550,0
20240401,141900,169102805,4550,4550,4550,4550,125
20240401,141800,168534055,4550,4550,4550,4550,0
20240401,141700,168534055,4550,4550,4550,4550,0
20240401,141600,168534055,4550,4550,4550,4550,0
20240401,141500,168534055,4550,4550,4550,4550,0
20240401,141400,168534055,4550,4550,4550,4550,0
20240401,141300,168534055,4550,4550,4550,4550,2
20240401,141200,168524955,4545,4545,4545,4545,0
20240401,141100,168524955,4545,4545,4545,4545,0
20240401,141000,168524955,4545,4545,4545,4545,0
20240401,140900,168524955,4545,4545,4545,4545,0
20240401,140800,168524955,4545,4545,4545,4545,5
20240401,140700,168502230,4550,4550,4550,4550,21
20240401,140600,168406680,4550,4550,4550,4550,0
20240401,140500,168406680,4550,4550,4550,4550,0
20240401,140400,168406680,4550,4550,4550,4550,0
20240401,140300,168406680,4550,4550,4550,4550,0
20240401,140200,168406680,4550,4545,4550,4545,3
20240401,140100,168393040,4545,4545,4545,4545,0
20240401,140000,168393040,4545,4545,4545,4545,0
20240401,135900,168393040,4545,4545,4545,4545,0
20240401,135800,168393040,4545,4545,4545,4545,0
20240401,135700,168393040,4545,4545,4545,4545,0
20240401,135600,168393040,4545,4545,4545,4545,0
20240401,135500,168393040,4545,4545,4545,4545,0
20240401,135400,168393040,4545,4545,4545,4545,0
20240401,135300,168393040,4545,4545,4545,4545,0
20240401,135200,168393040,4545,4545,4545,4545,0
20240401,135100,168393040,4545,4545,4545,4545,0
20240401,135000,168393040,4545,4545,4545,4545,10
20240401,134900,168347590,4545,4545,4545,4545,0
20240401,134800,168347590,4545,4550,4550,4545,1862
20240401,134700,159880700,4560,4560,4560,4560,0
20240401,134600,159880700,4560,4560,4560,4560,151
20240401,134500,159192140,4560,4560,4560,4560,0
20240401,134400,159192140,4560,4560,4560,4560,10
20240401,134300,159146540,4560,4560,4560,4560,10
20240401,134200,159100940,4545,4545,4545,4545,0
20240401,134100,159100940,4545,4545,4545,4545,0
20240401,134000,159100940,4545,4545,4545,4545,1099
20240401,133900,154105985,4545,4545,4545,4545,0
20240401,133800,154105985,4545,4545,4545,4545,21
20240401,133700,154010540,4555,4555,4555,4555,0
20240401,133600,154010540,4555,4555,4555,4555,0
20240401,133500,154010540,4555,4555,4555,4555,5
20240401,133400,153987765,4555,4555,4555,4555,0
20240401,133300,153987765,4555,4555,4555,4555,0
20240401,133200,153987765,4555,4560,4560,4555,163
20240401,133100,153245255,4555,4555,4555,4555,0
20240401,133000,153245255,4555,4555,4555,4555,58
20240401,132900,152981065,4550,4550,4550,4550,154
20240401,132800,152280365,4560,4560,4560,4560,0
20240401,132700,152280365,4560,4560,4560,4560,0
20240401,132600,152280365,4560,4560,4560,4560,0
20240401,132500,152280365,4560,4560,4560,4560,6
20240401,132400,152253005,4560,4560,4560,4560,547
20240401,132300,149758685,4560,4560,4560,4560,0
20240401,132200,149758685,4560,4550,4560,4550,126
20240401,132100,149185055,4550,4550,4550,4550,46
20240401,132000,148975755,4550,4550,4550,4550,0
20240401,131900,148975755,4550,4550,4550,4550,0
20240401,131800,148975755,4550,4550,4550,4550,0
20240401,131700,148975755,4550,4550,4550,4550,0
20240401,131600,148975755,4550,4550,4550,4550,0
20240401,131500,148975755,4550,4550,4550,4550,50
20240401,131400,148748255,4555,4555,4555,4555,5
20240401,131300,148725480,4550,4550,4550,4550,0
20240401,131200,148725480,4550,4550,4550,4550,0
20240401,131100,148725480,4550,4550,4550,4550,0
20240401,131000,148725480,4550,4550,4550,4550,4
20240401,130900,148707280,4550,4550,4550,4550,10
20240401,130800,148661780,4555,4555,4555,4555,0
20240401,130700,148661780,4555,4555,4555,4555,0
20240401,130600,148661780,4555,4555,4555,4555,3
20240401,130500,148648115,4555,4555,4555,4555,28
20240401,130400,148520575,4560,4560,4560,4560,0
20240401,130300,148520575,4560,4560,4560,4560,0
20240401,130200,148520575,4560,4560,4560,4560,20
20240401,130100,148429375,4560,4560,4560,4560,0
20240401,130000,148429375,4560,4560,4560,4560,0
20240401,125900,148429375,4560,4560,4560,4560,0
20240401,125800,148429375,4560,4560,4560,4560,0
20240401,125700,148429375,4560,4560,4560,4560,12
20240401,125600,148374655,4560,4560,4560,4560,0
20240401,125500,148374655,4560,4560,4560,4560,210
20240401,125400,147417055,4555,4555,4555,4555,0
20240401,125300,147417055,4555,4555,4555,4555,0
20240401,125200,147417055,4555,4555,4555,4555,0
20240401,125100,147417055,4555,4555,4555,4555,0
20240401,125000,147417055,4555,4555,4555,4555,1004
20240401,124900,142843835,4555,4555,4555,4555,12
20240401,124800,142789175,4550,4550,4550,4550,0
20240401,124700,142789175,4550,4550,4550,4550,0
20240401,124600,142789175,4550,4550,4550,4550,0
20240401,124500,142789175,4550,4550,4550,4550,0
20240401,124400,142789175,4550,4550,4550,4550,0
20240401,124300,142789175,4550,4550,4550,4550,96
20240401,124200,142352375,4550,4550,4550,4550,22
20240401,124100,142252275,4535,4535,4535,4535,0
20240401,124000,142252275,4535,4550,4550,4535,24
20240401,123900,142143255,4550,4550,4550,4550,0
20240401,123800,142143255,4550,4550,4550,4550,168
20240401,123700,141378855,4550,4550,4550,4550,0
20240401,123600,141378855,4550,4550,4550,4550,5
20240401,123500,141356105,4550,4550,4550,4550,1
20240401,123400,141351555,4550,4550,4550,4550,127
20240401,123300,140773705,4545,4545,4545,4545,35
20240401,123200,140614630,4540,4540,4540,4540,0
20240401,123100,140614630,4540,4540,4540,4540,0
20240401,123000,140614630,4540,4540,4540,4540,0
20240401,122900,140614630,4540,4545,4545,4540,25
20240401,122800,140501125,4540,4540,4540,4540,0
20240401,122700,140501125,4540,4540,4540,4540,0
20240401,122600,140501125,4540,4535,4540,4535,246
20240401,122500,139384360,4535,4535,4535,4535,0
20240401,122400,139384360,4535,4535,4535,4535,0
20240401,122300,139384360,4535,4535,4535,4535,0
20240401,122200,139384360,4535,4535,4535,4535,0
20240401,122100,139384360,4535,4535,4535,4535,0
20240401,122000,139384360,4535,4535,4535,4535,0
20240401,121900,139384360,4535,4535,4535,4535,0
20240401,121800,139384360,4535,4535,4535,4535,1
20240401,121700,139379825,4540,4540,4540,4540,0
20240401,121600,139379825,4540,4540,4540,4540,0
20240401,121500,139379825,4540,4540,4540,4540,25
20240401,121400,139266325,4535,4535,4535,4535,0
20240401,121300,139266325,4535,4535,4535,4535,0
20240401,121200,139266325,4535,4535,4535,4535,0
20240401,121100,139266325,4535,4535,4535,4535,1
20240401,121000,139261790,4540,4540,4540,4540,0
20240401,120900,139261790,4540,4540,4540,4540,0
20240401,120800,139261790,4540,4540,4540,4540,0
20240401,120700,139261790,4540,4540,4540,4540,1
20240401,120600,139257250,4535,4535,4535,4535,0
20240401,120500,139257250,4535,4535,4535,4535,261
20240401,120400,138073615,4535,4535,4535,4535,39
20240401,120300,137896750,4525,4525,4525,4525,0
20240401,120200,137896750,4525,4525,4525,4525,0
20240401,120100,137896750,4525,4525,4525,4525,0
20240401,120000,137896750,4525,4525,4525,4525,0
20240401,115900,137896750,4525,4525,4525,4525,0
20240401,115800,137896750,4525,4525,4525,4525,0
20240401,115700,137896750,4525,4530,4530,4525,54
20240401,115600,137652390,4540,4540,4540,4540,0
20240401,115500,137652390,4540,4540,4540,4540,0
20240401,115400,137652390,4540,4540,4540,4540,21
20240401,115300,137557050,4540,4540,4540,4540,0
20240401,115200,137557050,4540,4540,4540,4540,0
20240401,115100,137557050,4540,4540,4540,4540,0
20240401,115000,137557050,4540,4535,4540,4535,129
20240401,114900,136971525,4530,4530,4530,4530,18
20240401,114800,136889985,4530,4530,4530,4530,0
20240401,114700,136889985,4530,4530,4530,4530,0
20240401,114600,136889985,4530,4530,4530,4530,0
20240401,114500,136889985,4530,4530,4530,4530,32
20240401,114400,136745025,4530,4530,4530,4530,1
20240401,114300,136740495,4525,4525,4525,4525,0
20240401,114200,136740495,4525,4525,4525,4525,24
20240401,114100,136631895,4525,4520,4525,4520,139
20240401,114000,136003565,4525,4525,4525,4525,37
20240401,113900,135836140,4520,4520,4520,4520,96
20240401,113800,135402220,4525,4525,4525,4525,0
20240401,113700,135402220,4525,4525,4525,4525,1
20240401,113600,135397695,4525,4525,4525,4525,0
20240401,113500,135397695,4525,4525,4525,4525,0
20240401,113400,135397695,4525,4525,4525,4525,0
20240401,113300,135397695,4525,4525,4525,4525,0
20240401,113200,135397695,4525,4525,4525,4525,31
20240401,113100,135257420,4525,4525,4525,4525,3
20240401,113000,135243845,4520,4520,4520,4520,0
20240401,112900,135243845,4520,4520,4520,4520,0
20240401,112800,135243845,4520,4520,4520,4520,0
20240401,112700,135243845,4520,4525,4525,4520,80
20240401,112600,134882205,4530,4530,4530,4530,0
20240401,112500,134882205,4530,4525,4530,4525,431
20240401,112400,132929785,4525,4525,4525,4525,103
20240401,112300,132463710,4520,4520,4520,4520,0
20240401,112200,132463710,4520,4525,4525,4520,121
20240401,112100,131916455,4520,4520,4520,4520,0
20240401,112000,131916455,4520,4520,4520,4520,2
20240401,111900,131907415,4520,4520,4520,4520,15
20240401,111800,131839615,4525,4525,4525,4525,0
20240401,111700,131839615,4525,4525,4525,4525,54
20240401,111600,131595265,4520,4520,4520,4520,0
20240401,111500,131595265,4520,4525,4525,4520,3
20240401,111400,131581700,4520,4520,4520,4520,0
20240401,111300,131581700,4520,4520,4520,4520,0
20240401,111200,131581700,4520,4520,4520,4520,2
20240401,111100,131572660,4525,4525,4525,4520,64
20240401,111000,131283065,4520,4520,4520,4520,0
20240401,110900,131283065,4520,4520,4520,4520,0
20240401,110800,131283065,4520,4520,4520,4520,15
20240401,110700,131215265,4525,4525,4525,4525,2
20240401,110600,131206215,4520,4520,4520,4520,500
20240401,110500,128946215,4520,4520,4520,4520,0
20240401,110400,128946215,4520,4520,4520,4520,1905
20240401,110300,120335615,4520,4520,4520,4520,0
20240401,110200,120335615,4520,4525,4525,4520,442
20240401,110100,118337620,4520,4520,4520,4520,17
20240401,110000,118260780,4520,4520,4520,4520,0
20240401,105900,118260780,4520,4520,4520,4520,2
20240401,105800,118251740,4520,4520,4520,4520,0
20240401,105700,118251740,4520,4530,4530,4520,1891
20240401,105600,109695075,4540,4540,4540,4540,0
20240401,105500,109695075,4540,4540,4540,4540,171
20240401,105400,108918735,4540,4540,4540,4540,17
20240401,105300,108841555,4540,4540,4540,4540,0
20240401,105200,108841555,4540,4540,4540,4540,17
20240401,105100,108764375,4540,4540,4540,4540,0
20240401,105000,108764375,4540,4540,4540,4540,2
20240401,104900,108755295,4540,4540,4540,4540,15
20240401,104800,108687195,4540,4540,4540,4540,22
20240401,104700,108587315,4540,4540,4540,4540,2
20240401,104600,108578235,4540,4540,4540,4540,0
20240401,104500,108578235,4540,4540,4540,4540,0
20240401,104400,108578235,4540,4540,4540,4540,0
20240401,104300,108578235,4540,4540,4540,4540,8
20240401,104200,108541915,4540,4530,4540,4530,300
20240401,104100,107180040,4525,4525,4525,4525,15
20240401,104000,107112165,4520,4520,4520,4520,0
20240401,103900,107112165,4520,4520,4520,4520,28
20240401,103800,106985605,4520,4520,4520,4520,0
20240401,103700,106985605,4520,4520,4520,4520,33
20240401,103600,106836445,4525,4525,4525,4525,8
20240401,103500,106800245,4525,4530,4530,4525,72
20240401,103400,106474095,4530,4530,4530,4530,0
20240401,103300,106474095,4530,4530,4530,4530,0
20240401,103200,106474095,4530,4530,4530,4530,45
20240401,103100,106270245,4530,4530,4530,4530,2
20240401,103000,106261185,4535,4535,4535,4535,0
20240401,102900,106261185,4535,4535,4535,4535,150
20240401,102800,105580935,4540,4540,4540,4540,100
20240401,102700,105126935,4540,4535,4540,4535,39
20240401,102600,104949910,4535,4535,4535,4535,2
20240401,102500,104940840,4535,4535,4535,4535,312
20240401,102400,103525920,4535,4535,4535,4535,7
20240401,102300,103494175,4535,4535,4535,4535,2
20240401,102200,103485105,4535,4535,4535,4535,7
20240401,102100,103453360,4535,4535,4535,4535,59
20240401,102000,103185795,4535,4535,4535,4535,0
20240401,101900,103185795,4535,4535,4535,4535,7
20240401,101800,103154050,4535,4535,4535,4535,37
20240401,101700,102986255,4535,4535,4535,4535,61
20240401,101600,102709620,4535,4530,4535,4530,9
20240401,101500,102668840,4530,4535,4535,4530,17
20240401,101400,102591755,4530,4530,4530,4530,7
20240401,101300,102560045,4530,4530,4530,4530,200
20240401,101200,101654045,4525,4525,4525,4525,0
20240401,101100,101654045,4525,4530,4530,4525,17
20240401,101000,101577080,4525,4525,4525,4525,8
20240401,100900,101540880,4525,4525,4525,4525,10
20240401,100800,101495630,4525,4525,4525,4525,10
20240401,100700,101450380,4525,4530,4530,4525,9
20240401,100600,101409650,4525,4525,4525,4525,10
20240401,100500,101364400,4520,4530,4530,4520,45
20240401,100400,101160665,4520,4530,4530,4520,16
20240401,100300,101088285,4520,4520,4530,4520,209
20240401,100200,100143595,4520,4520,4520,4520,17
20240401,100100,100066755,4520,4525,4525,4520,861
20240401,100000,96174495,4525,4525,4525,4525,15
20240401,095900,96106620,4525,4525,4525,4525,2
20240401,095800,96097570,4525,4525,4525,4525,15
20240401,095700,96029695,4525,4525,4525,4525,2
20240401,095600,96020645,4525,4525,4525,4525,15
20240401,095500,95952770,4525,4525,4525,4525,2
20240401,095400,95943720,4530,4530,4530,4530,2
20240401,095300,95934660,4525,4525,4525,4525,23
20240401,095200,95830585,4530,4530,4530,4530,0
20240401,095100,95830585,4530,4530,4530,4530,1
20240401,095000,95826055,4530,4520,4530,4520,13
20240401,094900,95767285,4530,4530,4530,4530,1
20240401,094800,95762755,4520,4530,4530,4520,266
20240401,094700,94559485,4525,4530,4530,4525,16
20240401,094600,94487080,4525,4525,4525,4525,2
20240401,094500,94478030,4530,4530,4530,4530,156
20240401,094400,93771350,4530,4530,4530,4530,38
20240401,094300,93599210,4540,4540,4540,4540,2
20240401,094200,93590130,4530,4530,4530,4530,17
20240401,094100,93513120,4530,4530,4530,4530,0
20240401,094000,93513120,4530,4535,4535,4530,28
20240401,093900,93386270,4530,4530,4530,4530,0
20240401,093800,93386270,4530,4530,4530,4530,0
20240401,093700,93386270,4530,4555,4555,4530,16
20240401,093600,93313765,4530,4520,4530,4520,2091
20240401,093500,83845280,4520,4530,4530,4520,337
20240401,093400,82321880,4530,4530,4530,4530,2
20240401,093300,82312820,4540,4545,4545,4540,434
20240401,093200,80341970,4545,4545,4545,4545,2
20240401,093100,80332880,4550,4550,4550,4550,84
20240401,093000,79950680,4555,4560,4560,4555,470
20240401,092900,77809680,4560,4560,4560,4560,0
20240401,092800,77809680,4560,4560,4560,4560,2401
20240401,092700,66861120,4575,4575,4575,4575,1
20240401,092600,66856545,4570,4570,4570,4570,0
20240401,092500,66856545,4570,4570,4570,4570,0
20240401,092400,66856545,4570,4570,4570,4570,0
20240401,092300,66856545,4570,4570,4570,4570,36
20240401,092200,66692025,4575,4575,4575,4575,0
20240401,092100,66692025,4575,4570,4575,4570,7
20240401,092000,66660030,4575,4570,4575,4570,233
20240401,091900,65595165,4570,4560,4570,4560,211
20240401,091800,64631005,4570,4565,4570,4565,674
20240401,091700,61553855,4570,4570,4570,4570,10
20240401,091600,61508155,4580,4580,4580,4580,1
20240401,091500,61503575,4565,4565,4565,4565,0
20240401,091400,61503575,4565,4565,4570,4565,779
20240401,091300,57947420,4585,4585,4585,4585,8
20240401,091200,57910740,4585,4585,4585,4565,258
20240401,091100,56732760,4570,4565,4570,4565,8387
20240401,091000,18420850,4550,4545,4550,4545,1112
20240401,090900,13364865,4550,4550,4550,4550,9
20240401,090800,13323915,4540,4540,4540,4540,0
20240401,090700,13323915,4540,4540,4540,4540,542
20240401,090600,10863235,4550,4550,4550,4545,1100
20240401,090500,5859300,4520,4520,4520,4520,0
20240401,090400,5859300,4520,4520,4520,4520,0
20240401,090300,5859300,4520,4520,4520,4520,0
20240401,090200,5859300,4520,4520,4520,4520,55
20240401,090100,5610700,4520,4520,4520,4520,2
20240401,090000,5601660,4550,4520,4550,4520,1239