KissMeData/225430/min/candle-20240401.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240401,201900,57298882,924,924,924,924,694
20240401,201800,57298882,924,924,924,924,0
20240401,201700,57298882,924,924,924,924,0
20240401,201600,57298882,924,924,924,924,0
20240401,201500,57298882,924,924,924,924,0
20240401,201400,57298882,924,924,924,924,0
20240401,201300,57298882,924,924,924,924,0
20240401,201200,57298882,924,924,924,924,0
20240401,201100,57298882,924,924,924,924,0
20240401,201000,57298882,924,924,924,924,0
20240401,200900,57298882,924,924,924,924,0
20240401,200800,57298882,924,924,924,924,0
20240401,200700,57298882,924,924,924,924,0
20240401,200600,57298882,924,924,924,924,0
20240401,200500,57298882,924,924,924,924,0
20240401,200400,57298882,924,924,924,924,0
20240401,200300,57298882,924,924,924,924,0
20240401,200200,57298882,924,924,924,924,0
20240401,200100,57298882,924,924,924,924,0
20240401,200000,57298882,924,924,924,924,0
20240401,195900,57298882,924,924,924,924,0
20240401,195800,57298882,924,924,924,924,0
20240401,195700,57298882,924,924,924,924,0
20240401,195600,57298882,924,924,924,924,0
20240401,195500,57298882,924,924,924,924,0
20240401,195400,57298882,924,924,924,924,0
20240401,195300,57298882,924,924,924,924,0
20240401,195200,57298882,924,924,924,924,0
20240401,195100,57298882,924,924,924,924,0
20240401,195000,57298882,924,924,924,924,0
20240401,194900,57298882,924,924,924,924,694
20240401,194800,57298882,924,924,924,924,0
20240401,194700,57298882,924,924,924,924,0
20240401,194600,57298882,924,924,924,924,0
20240401,194500,57298882,924,924,924,924,0
20240401,194400,57298882,924,924,924,924,0
20240401,194300,57298882,924,924,924,924,0
20240401,194200,57298882,924,924,924,924,0
20240401,194100,57298882,924,924,924,924,0
20240401,194000,57298882,924,924,924,924,0
20240401,193900,57298882,924,924,924,924,0
20240401,193800,57298882,924,924,924,924,0
20240401,193700,57298882,924,924,924,924,0
20240401,193600,57298882,924,924,924,924,0
20240401,193500,57298882,924,924,924,924,0
20240401,193400,57298882,924,924,924,924,0
20240401,193300,57298882,924,924,924,924,0
20240401,193200,57298882,924,924,924,924,0
20240401,193100,57298882,924,924,924,924,0
20240401,193000,57298882,924,924,924,924,0
20240401,192900,57298882,924,924,924,924,0
20240401,192800,57298882,924,924,924,924,0
20240401,192700,57298882,924,924,924,924,0
20240401,192600,57298882,924,924,924,924,0
20240401,192500,57298882,924,924,924,924,0
20240401,192400,57298882,924,924,924,924,0
20240401,192300,57298882,924,924,924,924,0
20240401,192200,57298882,924,924,924,924,0
20240401,192100,57298882,924,924,924,924,0
20240401,192000,57298882,924,924,924,924,0
20240401,191900,57298882,924,924,924,924,694
20240401,191800,57298882,924,924,924,924,0
20240401,191700,57298882,924,924,924,924,0
20240401,191600,57298882,924,924,924,924,0
20240401,191500,57298882,924,924,924,924,0
20240401,191400,57298882,924,924,924,924,0
20240401,191300,57298882,924,924,924,924,0
20240401,191200,57298882,924,924,924,924,0
20240401,191100,57298882,924,924,924,924,0
20240401,191000,57298882,924,924,924,924,0
20240401,190900,57298882,924,924,924,924,0
20240401,190800,57298882,924,924,924,924,0
20240401,190700,57298882,924,924,924,924,0
20240401,190600,57298882,924,924,924,924,0
20240401,190500,57298882,924,924,924,924,0
20240401,190400,57298882,924,924,924,924,0
20240401,190300,57298882,924,924,924,924,0
20240401,190200,57298882,924,924,924,924,0
20240401,190100,57298882,924,924,924,924,0
20240401,190000,57298882,924,924,924,924,0
20240401,185900,57298882,924,924,924,924,0
20240401,185800,57298882,924,924,924,924,0
20240401,185700,57298882,924,924,924,924,0
20240401,185600,57298882,924,924,924,924,0
20240401,185500,57298882,924,924,924,924,0
20240401,185400,57298882,924,924,924,924,0
20240401,185300,57298882,924,924,924,924,0
20240401,185200,57298882,924,924,924,924,0
20240401,185100,57298882,924,924,924,924,0
20240401,185000,57298882,924,924,924,924,0
20240401,184900,57298882,924,924,924,924,694
20240401,184800,57298882,924,924,924,924,0
20240401,184700,57298882,924,924,924,924,0
20240401,184600,57298882,924,924,924,924,0
20240401,184500,57298882,924,924,924,924,0
20240401,184400,57298882,924,924,924,924,0
20240401,184300,57298882,924,924,924,924,0
20240401,184200,57298882,924,924,924,924,0
20240401,184100,57298882,924,924,924,924,0
20240401,184000,57298882,924,924,924,924,0
20240401,183900,57298882,924,924,924,924,0
20240401,183800,57298882,924,924,924,924,0
20240401,183700,57298882,924,924,924,924,0
20240401,183600,57298882,924,924,924,924,0
20240401,183500,57298882,924,924,924,924,0
20240401,183400,57298882,924,924,924,924,0
20240401,183300,57298882,924,924,924,924,0
20240401,183200,57298882,924,924,924,924,0
20240401,183100,57298882,924,924,924,924,0
20240401,183000,57298882,924,924,924,924,0
20240401,182900,57298882,924,924,924,924,0
20240401,182800,57298882,924,924,924,924,0
20240401,182700,57298882,924,924,924,924,0
20240401,182600,57298882,924,924,924,924,0
20240401,182500,57298882,924,924,924,924,0
20240401,182400,57298882,924,924,924,924,0
20240401,182300,57298882,924,924,924,924,0
20240401,182200,57298882,924,924,924,924,0
20240401,182100,57298882,924,924,924,924,0
20240401,182000,57298882,924,924,924,924,0
20240401,181900,57298882,924,924,924,924,694
20240401,181800,57298882,924,924,924,924,0
20240401,181700,57298882,924,924,924,924,0
20240401,181600,57298882,924,924,924,924,0
20240401,181500,57298882,924,924,924,924,0
20240401,181400,57298882,924,924,924,924,0
20240401,181300,57298882,924,924,924,924,0
20240401,181200,57298882,924,924,924,924,0
20240401,181100,57298882,924,924,924,924,0
20240401,181000,57298882,924,924,924,924,0
20240401,180900,57298882,924,924,924,924,0
20240401,180800,57298882,924,924,924,924,0
20240401,180700,57298882,924,924,924,924,0
20240401,180600,57298882,924,924,924,924,0
20240401,180500,57298882,924,924,924,924,0
20240401,180400,57298882,924,924,924,924,0
20240401,180300,57298882,924,924,924,924,0
20240401,180200,57298882,924,924,924,924,0
20240401,180100,57298882,924,924,924,924,0
20240401,180000,57298882,924,924,924,924,0
20240401,175900,57298882,924,924,924,924,0
20240401,175800,57298882,924,924,924,924,0
20240401,175700,57298882,924,924,924,924,0
20240401,175600,57298882,924,924,924,924,0
20240401,175500,57298882,924,924,924,924,0
20240401,175400,57298882,924,924,924,924,0
20240401,175300,57298882,924,924,924,924,0
20240401,175200,57298882,924,924,924,924,0
20240401,175100,57298882,924,924,924,924,0
20240401,175000,57298882,924,924,924,924,0
20240401,174900,57298882,924,924,924,924,694
20240401,174800,57298882,924,924,924,924,0
20240401,174700,57298882,924,924,924,924,0
20240401,174600,57298882,924,924,924,924,0
20240401,174500,57298882,924,924,924,924,0
20240401,174400,57298882,924,924,924,924,0
20240401,174300,57298882,924,924,924,924,0
20240401,174200,57298882,924,924,924,924,0
20240401,174100,57298882,924,924,924,924,0
20240401,174000,57298882,924,924,924,924,0
20240401,173900,57298882,924,924,924,924,0
20240401,173800,57298882,924,924,924,924,0
20240401,173700,57298882,924,924,924,924,0
20240401,173600,57298882,924,924,924,924,0
20240401,173500,57298882,924,924,924,924,0
20240401,173400,57298882,924,924,924,924,0
20240401,173300,57298882,924,924,924,924,0
20240401,173200,57298882,924,924,924,924,0
20240401,173100,57298882,924,924,924,924,0
20240401,173000,57298882,924,924,924,924,0
20240401,172900,57298882,924,924,924,924,0
20240401,172800,57298882,924,924,924,924,0
20240401,172700,57298882,924,924,924,924,0
20240401,172600,57298882,924,924,924,924,0
20240401,172500,57298882,924,924,924,924,0
20240401,172400,57298882,924,924,924,924,0
20240401,172300,57298882,924,924,924,924,0
20240401,172200,57298882,924,924,924,924,0
20240401,172100,57298882,924,924,924,924,0
20240401,172000,57298882,924,924,924,924,0
20240401,171900,57298882,924,924,924,924,694
20240401,171800,57298882,924,924,924,924,0
20240401,171700,57298882,924,924,924,924,0
20240401,171600,57298882,924,924,924,924,0
20240401,171500,57298882,924,924,924,924,0
20240401,171400,57298882,924,924,924,924,0
20240401,171300,57298882,924,924,924,924,0
20240401,171200,57298882,924,924,924,924,0
20240401,171100,57298882,924,924,924,924,0
20240401,171000,57298882,924,924,924,924,0
20240401,170900,57298882,924,924,924,924,0
20240401,170800,57298882,924,924,924,924,0
20240401,170700,57298882,924,924,924,924,0
20240401,170600,57298882,924,924,924,924,0
20240401,170500,57298882,924,924,924,924,0
20240401,170400,57298882,924,924,924,924,0
20240401,170300,57298882,924,924,924,924,0
20240401,170200,57298882,924,924,924,924,0
20240401,170100,57298882,924,924,924,924,0
20240401,170000,57298882,924,924,924,924,0
20240401,165900,57298882,924,924,924,924,0
20240401,165800,57298882,924,924,924,924,0
20240401,165700,57298882,924,924,924,924,0
20240401,165600,57298882,924,924,924,924,0
20240401,165500,57298882,924,924,924,924,0
20240401,165400,57298882,924,924,924,924,0
20240401,165300,57298882,924,924,924,924,0
20240401,165200,57298882,924,924,924,924,0
20240401,165100,57298882,924,924,924,924,0
20240401,165000,57298882,924,924,924,924,0
20240401,164900,57298882,924,924,924,924,694
20240401,164800,57298882,924,924,924,924,0
20240401,164700,57298882,924,924,924,924,0
20240401,164600,57298882,924,924,924,924,0
20240401,164500,57298882,924,924,924,924,0
20240401,164400,57298882,924,924,924,924,0
20240401,164300,57298882,924,924,924,924,0
20240401,164200,57298882,924,924,924,924,0
20240401,164100,57298882,924,924,924,924,0
20240401,164000,57298882,924,924,924,924,0
20240401,163900,57298882,924,924,924,924,0
20240401,163800,57298882,924,924,924,924,0
20240401,163700,57298882,924,924,924,924,0
20240401,163600,57298882,924,924,924,924,0
20240401,163500,57298882,924,924,924,924,0
20240401,163400,57298882,924,924,924,924,0
20240401,163300,57298882,924,924,924,924,0
20240401,163200,57298882,924,924,924,924,0
20240401,163100,57298882,924,924,924,924,0
20240401,163000,57298882,924,924,924,924,0
20240401,162900,57298882,924,924,924,924,0
20240401,162800,57298882,924,924,924,924,0
20240401,162700,57298882,924,924,924,924,0
20240401,162600,57298882,924,924,924,924,0
20240401,162500,57298882,924,924,924,924,0
20240401,162400,57298882,924,924,924,924,0
20240401,162300,57298882,924,924,924,924,0
20240401,162200,57298882,924,924,924,924,0
20240401,162100,57298882,924,924,924,924,0
20240401,162000,57298882,924,924,924,924,0
20240401,161900,57298882,924,924,924,924,694
20240401,161800,57298882,924,924,924,924,0
20240401,161700,57298882,924,924,924,924,0
20240401,161600,57298882,924,924,924,924,0
20240401,161500,57298882,924,924,924,924,0
20240401,161400,57298882,924,924,924,924,0
20240401,161300,57298882,924,924,924,924,0
20240401,161200,57298882,924,924,924,924,0
20240401,161100,57298882,924,924,924,924,0
20240401,161000,57298882,924,924,924,924,0
20240401,160900,57298882,924,924,924,924,0
20240401,160800,57298882,924,924,924,924,0
20240401,160700,57298882,924,924,924,924,0
20240401,160600,57298882,924,924,924,924,0
20240401,160500,57298882,924,924,924,924,0
20240401,160400,57298882,924,924,924,924,0
20240401,160300,57298882,924,924,924,924,0
20240401,160200,57298882,924,924,924,924,0
20240401,160100,57298882,924,924,924,924,0
20240401,160000,57298882,924,924,924,924,0
20240401,155900,57298882,924,924,924,924,0
20240401,155800,57298882,924,924,924,924,0
20240401,155700,57298882,924,924,924,924,0
20240401,155600,57298882,924,924,924,924,0
20240401,155500,57298882,924,924,924,924,0
20240401,155400,57298882,924,924,924,924,0
20240401,155300,57298882,924,924,924,924,0
20240401,155200,57298882,924,924,924,924,0
20240401,155100,57298882,924,924,924,924,0
20240401,155000,57298882,924,924,924,924,0
20240401,154900,57298882,924,924,924,924,694
20240401,154800,57298882,924,924,924,924,0
20240401,154700,57298882,924,924,924,924,0
20240401,154600,57298882,924,924,924,924,0
20240401,154500,57298882,924,924,924,924,0
20240401,154400,57298882,924,924,924,924,0
20240401,154300,57298882,924,924,924,924,0
20240401,154200,57298882,924,924,924,924,0
20240401,154100,57298882,924,924,924,924,0
20240401,154000,57298882,924,924,924,924,0
20240401,153900,57298882,924,924,924,924,0
20240401,153800,57298882,924,924,924,924,0
20240401,153700,57298882,924,924,924,924,0
20240401,153600,57298882,924,924,924,924,0
20240401,153500,57298882,924,924,924,924,0
20240401,153400,57298882,924,924,924,924,0
20240401,153300,57298882,924,924,924,924,0
20240401,153200,57298882,924,924,924,924,0
20240401,153100,57298882,924,924,924,924,0
20240401,153000,57298882,924,924,924,924,694
20240401,152900,56657626,924,924,924,924,0
20240401,152800,56657626,924,924,924,924,0
20240401,152700,56657626,924,924,924,924,0
20240401,152600,56657626,924,924,924,924,0
20240401,152500,56657626,924,924,924,924,0
20240401,152400,56657626,924,924,924,924,0
20240401,152300,56657626,924,924,924,924,0
20240401,152200,56657626,924,924,924,924,0
20240401,152100,56657626,924,924,924,924,0
20240401,152000,56657626,924,924,924,924,0
20240401,151900,56657626,924,924,924,924,170
20240401,151800,56500546,924,924,924,924,0
20240401,151700,56500546,924,924,924,924,116
20240401,151600,56393362,919,919,919,919,0
20240401,151500,56393362,919,919,919,919,0
20240401,151400,56393362,919,919,919,919,0
20240401,151300,56393362,919,919,919,919,0
20240401,151200,56393362,919,919,919,919,281
20240401,151100,56135123,919,919,919,919,0
20240401,151000,56135123,919,920,920,919,761
20240401,150900,55435754,924,924,924,924,0
20240401,150800,55435754,924,921,924,921,1086
20240401,150700,54432893,920,920,920,920,0
20240401,150600,54432893,920,920,920,920,0
20240401,150500,54432893,920,920,920,920,419
20240401,150400,54047413,920,920,920,920,0
20240401,150300,54047413,920,920,920,920,0
20240401,150200,54047413,920,920,920,920,5
20240401,150100,54042813,921,921,921,921,0
20240401,150000,54042813,921,921,921,921,0
20240401,145900,54042813,921,920,921,920,381
20240401,145800,53691924,919,919,919,919,0
20240401,145700,53691924,919,919,919,919,0
20240401,145600,53691924,919,919,919,919,0
20240401,145500,53691924,919,919,919,919,0
20240401,145400,53691924,919,919,919,919,0
20240401,145300,53691924,919,919,919,919,95
20240401,145200,53604619,919,919,919,919,0
20240401,145100,53604619,919,919,919,919,203
20240401,145000,53418062,918,918,918,918,0
20240401,144900,53418062,918,918,918,918,0
20240401,144800,53418062,918,918,918,918,0
20240401,144700,53418062,918,918,918,918,0
20240401,144600,53418062,918,918,918,918,0
20240401,144500,53418062,918,918,918,918,0
20240401,144400,53418062,918,918,918,918,223
20240401,144300,53213348,917,917,917,917,0
20240401,144200,53213348,917,917,917,917,0
20240401,144100,53213348,917,917,917,917,0
20240401,144000,53213348,917,917,917,917,0
20240401,143900,53213348,917,917,917,917,0
20240401,143800,53213348,917,917,917,917,0
20240401,143700,53213348,917,917,917,917,0
20240401,143600,53213348,917,917,917,917,0
20240401,143500,53213348,917,917,917,917,0
20240401,143400,53213348,917,917,917,917,0
20240401,143300,53213348,917,918,918,917,30
20240401,143200,53185818,920,920,920,920,0
20240401,143100,53185818,920,920,920,920,1
20240401,143000,53184898,920,920,920,920,0
20240401,142900,53184898,920,920,920,920,0
20240401,142800,53184898,920,920,920,920,0
20240401,142700,53184898,920,920,920,920,0
20240401,142600,53184898,920,920,920,920,0
20240401,142500,53184898,920,920,920,920,0
20240401,142400,53184898,920,920,920,920,0
20240401,142300,53184898,920,920,920,920,375
20240401,142200,52839898,921,921,921,921,0
20240401,142100,52839898,921,921,921,921,10
20240401,142000,52830688,921,921,921,921,0
20240401,141900,52830688,921,921,921,921,0
20240401,141800,52830688,921,921,921,921,0
20240401,141700,52830688,921,921,921,921,0
20240401,141600,52830688,921,921,921,921,0
20240401,141500,52830688,921,921,921,921,0
20240401,141400,52830688,921,921,921,921,1
20240401,141300,52829767,917,917,917,917,0
20240401,141200,52829767,917,917,917,917,0
20240401,141100,52829767,917,917,917,917,0
20240401,141000,52829767,917,917,917,917,0
20240401,140900,52829767,917,917,917,917,0
20240401,140800,52829767,917,917,917,917,0
20240401,140700,52829767,917,917,917,917,0
20240401,140600,52829767,917,917,917,917,0
20240401,140500,52829767,917,917,917,917,0
20240401,140400,52829767,917,917,917,917,0
20240401,140300,52829767,917,917,917,917,0
20240401,140200,52829767,917,917,917,917,0
20240401,140100,52829767,917,917,917,917,0
20240401,140000,52829767,917,917,917,917,0
20240401,135900,52829767,917,917,917,917,0
20240401,135800,52829767,917,917,917,917,0
20240401,135700,52829767,917,917,917,917,0
20240401,135600,52829767,917,917,917,917,0
20240401,135500,52829767,917,917,917,917,0
20240401,135400,52829767,917,917,917,917,0
20240401,135300,52829767,917,917,917,917,0
20240401,135200,52829767,917,917,917,917,0
20240401,135100,52829767,917,917,917,917,0
20240401,135000,52829767,917,917,917,917,0
20240401,134900,52829767,917,917,917,917,0
20240401,134800,52829767,917,917,917,917,0
20240401,134700,52829767,917,917,917,917,0
20240401,134600,52829767,917,917,917,917,0
20240401,134500,52829767,917,917,917,917,0
20240401,134400,52829767,917,917,917,917,0
20240401,134300,52829767,917,917,917,917,0
20240401,134200,52829767,917,917,917,917,0
20240401,134100,52829767,917,917,917,917,0
20240401,134000,52829767,917,917,917,917,0
20240401,133900,52829767,917,917,917,917,0
20240401,133800,52829767,917,917,917,917,1
20240401,133700,52828850,921,921,921,921,0
20240401,133600,52828850,921,921,921,921,0
20240401,133500,52828850,921,921,921,921,0
20240401,133400,52828850,921,921,921,921,34
20240401,133300,52797536,921,921,921,921,0
20240401,133200,52797536,921,921,921,921,0
20240401,133100,52797536,921,921,921,921,138
20240401,133000,52670438,921,921,921,921,0
20240401,132900,52670438,921,921,921,921,0
20240401,132800,52670438,921,921,921,921,0
20240401,132700,52670438,921,921,921,921,0
20240401,132600,52670438,921,921,921,921,0
20240401,132500,52670438,921,921,921,921,1
20240401,132400,52669517,921,921,921,921,0
20240401,132300,52669517,921,921,921,921,0
20240401,132200,52669517,921,921,921,921,0
20240401,132100,52669517,921,921,921,921,0
20240401,132000,52669517,921,921,921,921,0
20240401,131900,52669517,921,923,923,921,201
20240401,131800,52484394,921,921,921,921,0
20240401,131700,52484394,921,921,921,921,0
20240401,131600,52484394,921,921,921,921,0
20240401,131500,52484394,921,921,921,921,0
20240401,131400,52484394,921,921,921,921,0
20240401,131300,52484394,921,921,921,921,0
20240401,131200,52484394,921,921,921,921,726
20240401,131100,51815748,923,923,923,923,0
20240401,131000,51815748,923,923,923,923,0
20240401,130900,51815748,923,923,923,923,0
20240401,130800,51815748,923,923,923,923,0
20240401,130700,51815748,923,923,923,923,0
20240401,130600,51815748,923,923,923,923,0
20240401,130500,51815748,923,923,923,923,0
20240401,130400,51815748,923,923,923,923,0
20240401,130300,51815748,923,923,923,923,0
20240401,130200,51815748,923,923,923,923,0
20240401,130100,51815748,923,923,923,923,0
20240401,130000,51815748,923,923,923,923,1
20240401,125900,51814825,923,923,923,923,0
20240401,125800,51814825,923,923,923,923,0
20240401,125700,51814825,923,923,923,923,0
20240401,125600,51814825,923,923,923,923,91
20240401,125500,51730832,923,923,923,923,503
20240401,125400,51266563,922,922,922,922,0
20240401,125300,51266563,922,922,922,922,0
20240401,125200,51266563,922,922,922,922,0
20240401,125100,51266563,922,922,922,922,0
20240401,125000,51266563,922,922,922,922,0
20240401,124900,51266563,922,922,922,922,218
20240401,124800,51065567,921,921,921,921,0
20240401,124700,51065567,921,921,921,921,0
20240401,124600,51065567,921,921,921,921,476
20240401,124500,50627171,921,921,921,921,481
20240401,124400,50184170,920,920,920,920,0
20240401,124300,50184170,920,920,920,920,0
20240401,124200,50184170,920,920,920,920,75
20240401,124100,50115170,916,916,916,916,0
20240401,124000,50115170,916,916,916,916,0
20240401,123900,50115170,916,916,916,916,0
20240401,123800,50115170,916,916,916,916,0
20240401,123700,50115170,916,916,916,916,0
20240401,123600,50115170,916,916,916,916,0
20240401,123500,50115170,916,916,916,916,3
20240401,123400,50112422,916,919,919,916,5237
20240401,123300,45303972,921,921,921,921,0
20240401,123200,45303972,921,921,921,921,13
20240401,123100,45291999,921,921,921,921,0
20240401,123000,45291999,921,921,921,921,0
20240401,122900,45291999,921,921,921,921,6
20240401,122800,45286473,921,921,921,921,0
20240401,122700,45286473,921,921,921,921,0
20240401,122600,45286473,921,921,921,921,0
20240401,122500,45286473,921,921,921,921,0
20240401,122400,45286473,921,921,921,921,0
20240401,122300,45286473,921,921,921,921,0
20240401,122200,45286473,921,921,921,921,0
20240401,122100,45286473,921,921,921,921,820
20240401,122000,44531253,921,921,921,921,100
20240401,121900,44439153,919,919,919,919,0
20240401,121800,44439153,919,919,919,919,0
20240401,121700,44439153,919,919,919,919,0
20240401,121600,44439153,919,919,919,919,1
20240401,121500,44438234,918,918,918,918,0
20240401,121400,44438234,918,918,918,918,0
20240401,121300,44438234,918,918,918,918,0
20240401,121200,44438234,918,918,918,918,0
20240401,121100,44438234,918,918,918,918,0
20240401,121000,44438234,918,918,918,918,0
20240401,120900,44438234,918,918,918,918,0
20240401,120800,44438234,918,918,918,918,369
20240401,120700,44099492,918,918,918,918,0
20240401,120600,44099492,918,918,918,918,0
20240401,120500,44099492,918,918,918,918,0
20240401,120400,44099492,918,918,918,918,258
20240401,120300,43862648,918,918,918,918,0
20240401,120200,43862648,918,918,918,918,0
20240401,120100,43862648,918,918,918,918,0
20240401,120000,43862648,918,918,918,918,110
20240401,115900,43761668,918,918,918,918,0
20240401,115800,43761668,918,918,918,918,0
20240401,115700,43761668,918,918,918,918,0
20240401,115600,43761668,918,918,918,918,0
20240401,115500,43761668,918,918,918,918,0
20240401,115400,43761668,918,918,918,918,0
20240401,115300,43761668,918,918,918,918,827
20240401,115200,43002482,919,919,919,919,120
20240401,115100,42892202,919,919,919,919,0
20240401,115000,42892202,919,919,919,919,0
20240401,114900,42892202,919,919,919,919,0
20240401,114800,42892202,919,919,919,919,0
20240401,114700,42892202,919,919,919,919,0
20240401,114600,42892202,919,919,919,919,0
20240401,114500,42892202,919,919,919,919,0
20240401,114400,42892202,919,919,919,919,0
20240401,114300,42892202,919,919,919,919,0
20240401,114200,42892202,919,919,919,919,0
20240401,114100,42892202,919,919,919,919,0
20240401,114000,42892202,919,919,919,919,0
20240401,113900,42892202,919,919,919,919,0
20240401,113800,42892202,919,919,919,919,100
20240401,113700,42800302,921,921,921,921,1
20240401,113600,42799381,921,921,921,921,0
20240401,113500,42799381,921,921,921,921,0
20240401,113400,42799381,921,921,921,921,30
20240401,113300,42771751,921,921,921,921,100
20240401,113200,42679651,917,917,917,917,0
20240401,113100,42679651,917,917,917,917,0
20240401,113000,42679651,917,917,917,917,0
20240401,112900,42679651,917,917,917,917,0
20240401,112800,42679651,917,917,917,917,0
20240401,112700,42679651,917,917,917,917,0
20240401,112600,42679651,917,917,917,917,0
20240401,112500,42679651,917,917,917,917,0
20240401,112400,42679651,917,917,917,917,101
20240401,112300,42587034,920,920,920,920,0
20240401,112200,42587034,920,920,920,920,0
20240401,112100,42587034,920,920,920,920,0
20240401,112000,42587034,920,920,920,920,0
20240401,111900,42587034,920,920,920,920,0
20240401,111800,42587034,920,920,920,920,0
20240401,111700,42587034,920,920,920,920,0
20240401,111600,42587034,920,920,920,920,0
20240401,111500,42587034,920,920,920,920,0
20240401,111400,42587034,920,920,920,920,1
20240401,111300,42586114,921,921,921,921,0
20240401,111200,42586114,921,921,921,921,0
20240401,111100,42586114,921,920,921,920,21
20240401,111000,42566774,921,921,921,921,3
20240401,110900,42564011,922,922,922,922,0
20240401,110800,42564011,922,922,922,922,0
20240401,110700,42564011,922,922,922,922,0
20240401,110600,42564011,922,922,922,922,1
20240401,110500,42563089,916,920,920,916,2994
20240401,110400,39817427,920,920,920,920,0
20240401,110300,39817427,920,920,920,920,0
20240401,110200,39817427,920,920,920,920,0
20240401,110100,39817427,920,920,920,920,0
20240401,110000,39817427,920,920,920,920,0
20240401,105900,39817427,920,920,920,920,0
20240401,105800,39817427,920,920,920,920,0
20240401,105700,39817427,920,920,920,920,0
20240401,105600,39817427,920,920,920,920,0
20240401,105500,39817427,920,920,920,920,0
20240401,105400,39817427,920,920,920,920,0
20240401,105300,39817427,920,920,920,920,0
20240401,105200,39817427,920,920,920,920,0
20240401,105100,39817427,920,920,920,920,100
20240401,105000,39725427,920,920,920,920,0
20240401,104900,39725427,920,920,920,920,0
20240401,104800,39725427,920,920,920,920,6
20240401,104700,39719907,919,919,919,919,0
20240401,104600,39719907,919,919,919,919,0
20240401,104500,39719907,919,919,919,919,0
20240401,104400,39719907,919,919,919,919,0
20240401,104300,39719907,919,919,919,919,0
20240401,104200,39719907,919,919,919,919,0
20240401,104100,39719907,919,919,919,919,1
20240401,104000,39718988,918,918,918,918,0
20240401,103900,39718988,918,918,918,918,0
20240401,103800,39718988,918,918,918,918,0
20240401,103700,39718988,918,918,918,918,0
20240401,103600,39718988,918,918,918,918,0
20240401,103500,39718988,918,919,919,918,1300
20240401,103400,38525517,918,918,918,918,0
20240401,103300,38525517,918,918,918,918,0
20240401,103200,38525517,918,918,918,918,0
20240401,103100,38525517,918,918,918,918,0
20240401,103000,38525517,918,918,918,918,0
20240401,102900,38525517,918,918,918,918,0
20240401,102800,38525517,918,918,918,918,0
20240401,102700,38525517,918,918,918,918,0
20240401,102600,38525517,918,918,918,918,0
20240401,102500,38525517,918,918,918,918,0
20240401,102400,38525517,918,919,919,918,300
20240401,102300,38250098,919,919,919,919,1
20240401,102200,38249179,920,921,921,920,80
20240401,102100,38175519,924,924,924,924,0
20240401,102000,38175519,924,924,924,924,100
20240401,101900,38083119,926,926,926,926,0
20240401,101800,38083119,926,926,926,926,6
20240401,101700,38077563,927,927,927,927,0
20240401,101600,38077563,927,927,927,927,0
20240401,101500,38077563,927,927,927,927,0
20240401,101400,38077563,927,927,927,927,0
20240401,101300,38077563,927,927,927,927,0
20240401,101200,38077563,927,921,927,918,1300
20240401,101100,36875298,927,927,927,927,0
20240401,101000,36875298,927,927,927,927,0
20240401,100900,36875298,927,926,927,926,100
20240401,100800,36782614,927,927,927,927,0
20240401,100700,36782614,927,927,927,927,0
20240401,100600,36782614,927,927,927,927,1
20240401,100500,36781687,928,928,928,928,0
20240401,100400,36781687,928,928,928,928,0
20240401,100300,36781687,928,928,928,928,1
20240401,100200,36780759,928,928,928,928,1
20240401,100100,36779831,926,920,926,919,113
20240401,100000,36675968,918,918,918,918,0
20240401,095900,36675968,918,918,918,918,0
20240401,095800,36675968,918,918,918,918,0
20240401,095700,36675968,918,918,918,918,518
20240401,095600,36200444,918,918,918,918,15
20240401,095500,36186674,916,916,916,916,20
20240401,095400,36168354,918,918,918,918,20
20240401,095300,36149994,918,918,918,918,1
20240401,095200,36149076,918,918,918,918,0
20240401,095100,36149076,918,916,918,916,294
20240401,095000,35879770,916,916,916,916,2986
20240401,094900,33144594,916,914,916,914,1050
20240401,094800,32183057,916,916,916,916,22
20240401,094700,32162905,916,916,916,916,0
20240401,094600,32162905,916,916,916,916,4
20240401,094500,32159241,916,916,916,916,376
20240401,094400,31814825,916,916,916,916,0
20240401,094300,31814825,916,916,916,916,2
20240401,094200,31812993,916,916,916,916,1
20240401,094100,31812077,907,907,907,907,0
20240401,094000,31812077,907,908,908,907,3903
20240401,093900,28270054,908,908,908,908,2998
20240401,093800,25547870,906,906,906,906,0
20240401,093700,25547870,906,906,906,906,0
20240401,093600,25547870,906,906,906,906,0
20240401,093500,25547870,906,906,906,906,0
20240401,093400,25547870,906,909,913,906,2162
20240401,093300,23583736,909,909,909,909,0
20240401,093200,23583736,909,909,909,909,0
20240401,093100,23583736,909,909,909,909,0
20240401,093000,23583736,909,909,909,909,0
20240401,092900,23583736,909,909,909,909,2684
20240401,092800,21143980,909,908,909,908,376
20240401,092700,20802525,909,910,910,909,809
20240401,092600,20067044,910,912,912,910,2974
20240401,092500,17355754,912,912,912,912,708
20240401,092400,16710058,912,912,912,912,1
20240401,092300,16709146,912,918,918,912,1185
20240401,092200,15625073,918,918,918,918,42
20240401,092100,15586517,917,917,917,917,0
20240401,092000,15586517,917,917,917,917,0
20240401,091900,15586517,917,918,918,916,980
20240401,091800,14688126,919,920,920,919,334
20240401,091700,14380896,923,923,923,923,91
20240401,091600,14296903,925,925,925,925,210
20240401,091500,14102653,925,923,925,920,536
20240401,091400,13609203,926,926,926,925,179
20240401,091300,13443549,926,921,926,920,101
20240401,091200,13350587,924,924,924,924,11
20240401,091100,13340423,925,922,925,919,304
20240401,091000,13060572,919,912,919,912,7316
20240401,090900,6380421,880,880,880,880,0
20240401,090800,6380421,880,935,935,880,4471
20240401,090700,2261244,935,935,935,934,302
20240401,090600,1978875,935,935,935,935,206
20240401,090500,1786265,937,937,937,937,100
20240401,090400,1692565,937,944,944,937,433
20240401,090300,1285373,944,944,944,944,0
20240401,090200,1285373,944,944,944,944,0
20240401,090100,1285373,944,944,944,944,76
20240401,090000,1213629,944,950,950,944,1278