KissMeData/044340/min/candle-20240401.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240401,191700,211012240,9370,9370,9370,9370,271
20240401,191600,211012240,9370,9370,9370,9370,0
20240401,191500,211012240,9370,9370,9370,9370,0
20240401,191400,211012240,9370,9370,9370,9370,0
20240401,191300,211012240,9370,9370,9370,9370,0
20240401,191200,211012240,9370,9370,9370,9370,0
20240401,191100,211012240,9370,9370,9370,9370,0
20240401,191000,211012240,9370,9370,9370,9370,0
20240401,190900,211012240,9370,9370,9370,9370,0
20240401,190800,211012240,9370,9370,9370,9370,0
20240401,190700,211012240,9370,9370,9370,9370,0
20240401,190600,211012240,9370,9370,9370,9370,0
20240401,190500,211012240,9370,9370,9370,9370,0
20240401,190400,211012240,9370,9370,9370,9370,0
20240401,190300,211012240,9370,9370,9370,9370,0
20240401,190200,211012240,9370,9370,9370,9370,0
20240401,190100,211012240,9370,9370,9370,9370,0
20240401,190000,211012240,9370,9370,9370,9370,0
20240401,185900,211012240,9370,9370,9370,9370,0
20240401,185800,211012240,9370,9370,9370,9370,0
20240401,185700,211012240,9370,9370,9370,9370,0
20240401,185600,211012240,9370,9370,9370,9370,0
20240401,185500,211012240,9370,9370,9370,9370,0
20240401,185400,211012240,9370,9370,9370,9370,0
20240401,185300,211012240,9370,9370,9370,9370,0
20240401,185200,211012240,9370,9370,9370,9370,0
20240401,185100,211012240,9370,9370,9370,9370,0
20240401,185000,211012240,9370,9370,9370,9370,0
20240401,184900,211012240,9370,9370,9370,9370,0
20240401,184800,211012240,9370,9370,9370,9370,0
20240401,184700,211012240,9370,9370,9370,9370,271
20240401,184600,211012240,9370,9370,9370,9370,0
20240401,184500,211012240,9370,9370,9370,9370,0
20240401,184400,211012240,9370,9370,9370,9370,0
20240401,184300,211012240,9370,9370,9370,9370,0
20240401,184200,211012240,9370,9370,9370,9370,0
20240401,184100,211012240,9370,9370,9370,9370,0
20240401,184000,211012240,9370,9370,9370,9370,0
20240401,183900,211012240,9370,9370,9370,9370,0
20240401,183800,211012240,9370,9370,9370,9370,0
20240401,183700,211012240,9370,9370,9370,9370,0
20240401,183600,211012240,9370,9370,9370,9370,0
20240401,183500,211012240,9370,9370,9370,9370,0
20240401,183400,211012240,9370,9370,9370,9370,0
20240401,183300,211012240,9370,9370,9370,9370,0
20240401,183200,211012240,9370,9370,9370,9370,0
20240401,183100,211012240,9370,9370,9370,9370,0
20240401,183000,211012240,9370,9370,9370,9370,0
20240401,182900,211012240,9370,9370,9370,9370,0
20240401,182800,211012240,9370,9370,9370,9370,0
20240401,182700,211012240,9370,9370,9370,9370,0
20240401,182600,211012240,9370,9370,9370,9370,0
20240401,182500,211012240,9370,9370,9370,9370,0
20240401,182400,211012240,9370,9370,9370,9370,0
20240401,182300,211012240,9370,9370,9370,9370,0
20240401,182200,211012240,9370,9370,9370,9370,0
20240401,182100,211012240,9370,9370,9370,9370,0
20240401,182000,211012240,9370,9370,9370,9370,0
20240401,181900,211012240,9370,9370,9370,9370,0
20240401,181800,211012240,9370,9370,9370,9370,0
20240401,181700,211012240,9370,9370,9370,9370,271
20240401,181600,211012240,9370,9370,9370,9370,0
20240401,181500,211012240,9370,9370,9370,9370,0
20240401,181400,211012240,9370,9370,9370,9370,0
20240401,181300,211012240,9370,9370,9370,9370,0
20240401,181200,211012240,9370,9370,9370,9370,0
20240401,181100,211012240,9370,9370,9370,9370,0
20240401,181000,211012240,9370,9370,9370,9370,0
20240401,180900,211012240,9370,9370,9370,9370,0
20240401,180800,211012240,9370,9370,9370,9370,0
20240401,180700,211012240,9370,9370,9370,9370,0
20240401,180600,211012240,9370,9370,9370,9370,0
20240401,180500,211012240,9370,9370,9370,9370,0
20240401,180400,211012240,9370,9370,9370,9370,0
20240401,180300,211012240,9370,9370,9370,9370,0
20240401,180200,211012240,9370,9370,9370,9370,0
20240401,180100,211012240,9370,9370,9370,9370,0
20240401,180000,211012240,9370,9370,9370,9370,0
20240401,175900,211012240,9370,9370,9370,9370,0
20240401,175800,211012240,9370,9370,9370,9370,0
20240401,175700,211012240,9370,9370,9370,9370,0
20240401,175600,211012240,9370,9370,9370,9370,0
20240401,175500,211012240,9370,9370,9370,9370,0
20240401,175400,211012240,9370,9370,9370,9370,0
20240401,175300,211012240,9370,9370,9370,9370,0
20240401,175200,211012240,9370,9370,9370,9370,0
20240401,175100,211012240,9370,9370,9370,9370,0
20240401,175000,211012240,9370,9370,9370,9370,0
20240401,174900,211012240,9370,9370,9370,9370,0
20240401,174800,211012240,9370,9370,9370,9370,0
20240401,174700,211012240,9370,9370,9370,9370,271
20240401,174600,211012240,9370,9370,9370,9370,0
20240401,174500,211012240,9370,9370,9370,9370,0
20240401,174400,211012240,9370,9370,9370,9370,0
20240401,174300,211012240,9370,9370,9370,9370,0
20240401,174200,211012240,9370,9370,9370,9370,0
20240401,174100,211012240,9370,9370,9370,9370,0
20240401,174000,211012240,9370,9370,9370,9370,0
20240401,173900,211012240,9370,9370,9370,9370,0
20240401,173800,211012240,9370,9370,9370,9370,0
20240401,173700,211012240,9370,9370,9370,9370,0
20240401,173600,211012240,9370,9370,9370,9370,0
20240401,173500,211012240,9370,9370,9370,9370,0
20240401,173400,211012240,9370,9370,9370,9370,0
20240401,173300,211012240,9370,9370,9370,9370,0
20240401,173200,211012240,9370,9370,9370,9370,0
20240401,173100,211012240,9370,9370,9370,9370,0
20240401,173000,211012240,9370,9370,9370,9370,0
20240401,172900,211012240,9370,9370,9370,9370,0
20240401,172800,211012240,9370,9370,9370,9370,0
20240401,172700,211012240,9370,9370,9370,9370,0
20240401,172600,211012240,9370,9370,9370,9370,0
20240401,172500,211012240,9370,9370,9370,9370,0
20240401,172400,211012240,9370,9370,9370,9370,0
20240401,172300,211012240,9370,9370,9370,9370,0
20240401,172200,211012240,9370,9370,9370,9370,0
20240401,172100,211012240,9370,9370,9370,9370,0
20240401,172000,211012240,9370,9370,9370,9370,0
20240401,171900,211012240,9370,9370,9370,9370,0
20240401,171800,211012240,9370,9370,9370,9370,0
20240401,171700,211012240,9370,9370,9370,9370,271
20240401,171600,211012240,9370,9370,9370,9370,0
20240401,171500,211012240,9370,9370,9370,9370,0
20240401,171400,211012240,9370,9370,9370,9370,0
20240401,171300,211012240,9370,9370,9370,9370,0
20240401,171200,211012240,9370,9370,9370,9370,0
20240401,171100,211012240,9370,9370,9370,9370,0
20240401,171000,211012240,9370,9370,9370,9370,0
20240401,170900,211012240,9370,9370,9370,9370,0
20240401,170800,211012240,9370,9370,9370,9370,0
20240401,170700,211012240,9370,9370,9370,9370,0
20240401,170600,211012240,9370,9370,9370,9370,0
20240401,170500,211012240,9370,9370,9370,9370,0
20240401,170400,211012240,9370,9370,9370,9370,0
20240401,170300,211012240,9370,9370,9370,9370,0
20240401,170200,211012240,9370,9370,9370,9370,0
20240401,170100,211012240,9370,9370,9370,9370,0
20240401,170000,211012240,9370,9370,9370,9370,0
20240401,165900,211012240,9370,9370,9370,9370,0
20240401,165800,211012240,9370,9370,9370,9370,0
20240401,165700,211012240,9370,9370,9370,9370,0
20240401,165600,211012240,9370,9370,9370,9370,0
20240401,165500,211012240,9370,9370,9370,9370,0
20240401,165400,211012240,9370,9370,9370,9370,0
20240401,165300,211012240,9370,9370,9370,9370,0
20240401,165200,211012240,9370,9370,9370,9370,0
20240401,165100,211012240,9370,9370,9370,9370,0
20240401,165000,211012240,9370,9370,9370,9370,0
20240401,164900,211012240,9370,9370,9370,9370,0
20240401,164800,211012240,9370,9370,9370,9370,0
20240401,164700,211012240,9370,9370,9370,9370,271
20240401,164600,211012240,9370,9370,9370,9370,0
20240401,164500,211012240,9370,9370,9370,9370,0
20240401,164400,211012240,9370,9370,9370,9370,0
20240401,164300,211012240,9370,9370,9370,9370,0
20240401,164200,211012240,9370,9370,9370,9370,0
20240401,164100,211012240,9370,9370,9370,9370,0
20240401,164000,211012240,9370,9370,9370,9370,0
20240401,163900,211012240,9370,9370,9370,9370,0
20240401,163800,211012240,9370,9370,9370,9370,0
20240401,163700,211012240,9370,9370,9370,9370,0
20240401,163600,211012240,9370,9370,9370,9370,0
20240401,163500,211012240,9370,9370,9370,9370,0
20240401,163400,211012240,9370,9370,9370,9370,0
20240401,163300,211012240,9370,9370,9370,9370,0
20240401,163200,211012240,9370,9370,9370,9370,0
20240401,163100,211012240,9370,9370,9370,9370,0
20240401,163000,211012240,9370,9370,9370,9370,0
20240401,162900,211012240,9370,9370,9370,9370,0
20240401,162800,211012240,9370,9370,9370,9370,0
20240401,162700,211012240,9370,9370,9370,9370,0
20240401,162600,211012240,9370,9370,9370,9370,0
20240401,162500,211012240,9370,9370,9370,9370,0
20240401,162400,211012240,9370,9370,9370,9370,0
20240401,162300,211012240,9370,9370,9370,9370,0
20240401,162200,211012240,9370,9370,9370,9370,0
20240401,162100,211012240,9370,9370,9370,9370,0
20240401,162000,211012240,9370,9370,9370,9370,0
20240401,161900,211012240,9370,9370,9370,9370,0
20240401,161800,211012240,9370,9370,9370,9370,0
20240401,161700,211012240,9370,9370,9370,9370,271
20240401,161600,211012240,9370,9370,9370,9370,0
20240401,161500,211012240,9370,9370,9370,9370,0
20240401,161400,211012240,9370,9370,9370,9370,0
20240401,161300,211012240,9370,9370,9370,9370,0
20240401,161200,211012240,9370,9370,9370,9370,0
20240401,161100,211012240,9370,9370,9370,9370,0
20240401,161000,211012240,9370,9370,9370,9370,0
20240401,160900,211012240,9370,9370,9370,9370,0
20240401,160800,211012240,9370,9370,9370,9370,0
20240401,160700,211012240,9370,9370,9370,9370,0
20240401,160600,211012240,9370,9370,9370,9370,0
20240401,160500,211012240,9370,9370,9370,9370,0
20240401,160400,211012240,9370,9370,9370,9370,0
20240401,160300,211012240,9370,9370,9370,9370,0
20240401,160200,211012240,9370,9370,9370,9370,0
20240401,160100,211012240,9370,9370,9370,9370,0
20240401,160000,211012240,9370,9370,9370,9370,0
20240401,155900,211012240,9370,9370,9370,9370,0
20240401,155800,211012240,9370,9370,9370,9370,0
20240401,155700,211012240,9370,9370,9370,9370,0
20240401,155600,211012240,9370,9370,9370,9370,0
20240401,155500,211012240,9370,9370,9370,9370,0
20240401,155400,211012240,9370,9370,9370,9370,0
20240401,155300,211012240,9370,9370,9370,9370,0
20240401,155200,211012240,9370,9370,9370,9370,0
20240401,155100,211012240,9370,9370,9370,9370,0
20240401,155000,211012240,9370,9370,9370,9370,0
20240401,154900,211012240,9370,9370,9370,9370,0
20240401,154800,211012240,9370,9370,9370,9370,0
20240401,154700,211012240,9370,9370,9370,9370,271
20240401,154600,211012240,9370,9370,9370,9370,0
20240401,154500,211012240,9370,9370,9370,9370,0
20240401,154400,211012240,9370,9370,9370,9370,0
20240401,154300,211012240,9370,9370,9370,9370,0
20240401,154200,211012240,9370,9370,9370,9370,0
20240401,154100,211012240,9370,9370,9370,9370,0
20240401,154000,211012240,9370,9370,9370,9370,0
20240401,153900,211012240,9370,9370,9370,9370,0
20240401,153800,211012240,9370,9370,9370,9370,0
20240401,153700,211012240,9370,9370,9370,9370,0
20240401,153600,211012240,9370,9370,9370,9370,0
20240401,153500,211012240,9370,9370,9370,9370,0
20240401,153400,211012240,9370,9370,9370,9370,0
20240401,153300,211012240,9370,9370,9370,9370,0
20240401,153200,211012240,9370,9370,9370,9370,0
20240401,153100,211012240,9370,9370,9370,9370,0
20240401,153000,211012240,9370,9370,9370,9370,271
20240401,152900,208472970,9370,9370,9370,9370,0
20240401,152800,208472970,9370,9370,9370,9370,0
20240401,152700,208472970,9370,9370,9370,9370,0
20240401,152600,208472970,9370,9370,9370,9370,0
20240401,152500,208472970,9370,9370,9370,9370,0
20240401,152400,208472970,9370,9370,9370,9370,0
20240401,152300,208472970,9370,9370,9370,9370,0
20240401,152200,208472970,9370,9370,9370,9370,0
20240401,152100,208472970,9370,9370,9370,9370,0
20240401,152000,208472970,9370,9370,9370,9370,0
20240401,151900,208472970,9370,9370,9370,9350,120
20240401,151800,207348950,9370,9370,9370,9370,0
20240401,151700,207348950,9370,9370,9370,9370,0
20240401,151600,207348950,9370,9370,9370,9370,212
20240401,151500,205362510,9360,9360,9360,9360,250
20240401,151400,203022510,9360,9360,9360,9360,0
20240401,151300,203022510,9360,9360,9360,9360,0
20240401,151200,203022510,9360,9360,9360,9360,0
20240401,151100,203022510,9360,9360,9360,9360,0
20240401,151000,203022510,9360,9360,9360,9360,0
20240401,150900,203022510,9360,9360,9360,9360,0
20240401,150800,203022510,9360,9360,9360,9360,0
20240401,150700,203022510,9360,9360,9360,9360,0
20240401,150600,203022510,9360,9360,9360,9360,188
20240401,150500,201262830,9370,9370,9370,9370,0
20240401,150400,201262830,9370,9370,9370,9370,0
20240401,150300,201262830,9370,9370,9370,9370,0
20240401,150200,201262830,9370,9370,9370,9370,0
20240401,150100,201262830,9370,9360,9370,9360,2
20240401,150000,201244100,9350,9350,9350,9350,49
20240401,145900,200785950,9370,9350,9370,9350,102
20240401,145800,199832210,9370,9370,9370,9350,27
20240401,145700,199579450,9370,9370,9370,9370,0
20240401,145600,199579450,9370,9360,9370,9360,2
20240401,145500,199560720,9370,9370,9370,9350,3
20240401,145400,199532630,9370,9370,9370,9360,21
20240401,145300,199335870,9360,9360,9370,9360,5
20240401,145200,199289050,9370,9350,9370,9350,416
20240401,145100,195395300,9360,9350,9360,9350,26
20240401,145000,195151960,9350,9350,9350,9350,47
20240401,144900,194712510,9340,9340,9340,9340,0
20240401,144800,194712510,9340,9350,9350,9340,54
20240401,144700,194207620,9360,9360,9360,9360,0
20240401,144600,194207620,9360,9360,9360,9360,20
20240401,144500,194020420,9360,9360,9360,9360,0
20240401,144400,194020420,9360,9360,9360,9360,0
20240401,144300,194020420,9360,9360,9360,9360,0
20240401,144200,194020420,9360,9360,9360,9360,2
20240401,144100,194001700,9360,9360,9360,9360,0
20240401,144000,194001700,9360,9360,9360,9360,0
20240401,143900,194001700,9360,9360,9360,9360,1
20240401,143800,193992340,9360,9360,9360,9360,0
20240401,143700,193992340,9360,9360,9360,9360,0
20240401,143600,193992340,9360,9350,9360,9350,2
20240401,143500,193973630,9360,9350,9360,9350,57
20240401,143400,193440670,9350,9350,9350,9350,0
20240401,143300,193440670,9350,9350,9350,9350,0
20240401,143200,193440670,9350,9350,9350,9350,0
20240401,143100,193440670,9350,9350,9350,9350,0
20240401,143000,193440670,9350,9360,9360,9330,157
20240401,142900,191975470,9370,9360,9370,9360,51
20240401,142800,191498100,9380,9380,9380,9380,1
20240401,142700,191488720,9390,9390,9390,9390,0
20240401,142600,191488720,9390,9390,9390,9390,0
20240401,142500,191488720,9390,9390,9390,9390,0
20240401,142400,191488720,9390,9390,9390,9390,0
20240401,142300,191488720,9390,9390,9390,9390,0
20240401,142200,191488720,9390,9390,9390,9390,0
20240401,142100,191488720,9390,9390,9390,9390,20
20240401,142000,191300920,9380,9380,9380,9380,110
20240401,141900,190269120,9370,9370,9370,9370,0
20240401,141800,190269120,9370,9370,9370,9370,0
20240401,141700,190269120,9370,9370,9370,9370,0
20240401,141600,190269120,9370,9380,9380,9370,90
20240401,141500,189425710,9370,9370,9370,9370,0
20240401,141400,189425710,9370,9370,9370,9370,0
20240401,141300,189425710,9370,9370,9370,9370,0
20240401,141200,189425710,9370,9370,9370,9370,0
20240401,141100,189425710,9370,9370,9370,9370,0
20240401,141000,189425710,9370,9370,9370,9370,1
20240401,140900,189416340,9390,9390,9390,9390,109
20240401,140800,188392830,9390,9390,9390,9390,5
20240401,140700,188345880,9370,9370,9370,9370,0
20240401,140600,188345880,9370,9370,9370,9370,1
20240401,140500,188336510,9390,9390,9390,9390,0
20240401,140400,188336510,9390,9390,9390,9390,0
20240401,140300,188336510,9390,9390,9390,9390,0
20240401,140200,188336510,9390,9390,9390,9390,0
20240401,140100,188336510,9390,9390,9390,9390,0
20240401,140000,188336510,9390,9390,9390,9390,0
20240401,135900,188336510,9390,9390,9390,9390,0
20240401,135800,188336510,9390,9390,9390,9390,0
20240401,135700,188336510,9390,9390,9390,9390,113
20240401,135600,187275440,9390,9390,9390,9390,20
20240401,135500,187087640,9390,9390,9390,9390,1
20240401,135400,187078250,9390,9390,9390,9390,0
20240401,135300,187078250,9390,9390,9390,9390,0
20240401,135200,187078250,9390,9390,9390,9390,0
20240401,135100,187078250,9390,9390,9390,9390,0
20240401,135000,187078250,9390,9390,9390,9390,0
20240401,134900,187078250,9390,9390,9390,9390,32
20240401,134800,186777770,9390,9390,9390,9390,40
20240401,134700,186402170,9390,9390,9390,9390,0
20240401,134600,186402170,9390,9390,9390,9390,0
20240401,134500,186402170,9390,9390,9390,9390,0
20240401,134400,186402170,9390,9390,9390,9390,0
20240401,134300,186402170,9390,9390,9390,9390,30
20240401,134200,186120470,9390,9390,9390,9390,0
20240401,134100,186120470,9390,9390,9390,9390,0
20240401,134000,186120470,9390,9390,9390,9390,0
20240401,133900,186120470,9390,9390,9390,9390,30
20240401,133800,185838770,9390,9390,9390,9390,118
20240401,133700,184730750,9390,9390,9390,9390,0
20240401,133600,184730750,9390,9390,9390,9390,0
20240401,133500,184730750,9390,9390,9390,9390,0
20240401,133400,184730750,9390,9390,9390,9390,3
20240401,133300,184702580,9390,9390,9390,9390,0
20240401,133200,184702580,9390,9390,9390,9390,31
20240401,133100,184411490,9380,9380,9380,9380,20
20240401,133000,184223890,9380,9380,9380,9380,0
20240401,132900,184223890,9380,9380,9380,9380,0
20240401,132800,184223890,9380,9380,9380,9380,0
20240401,132700,184223890,9380,9380,9380,9380,0
20240401,132600,184223890,9380,9380,9380,9380,0
20240401,132500,184223890,9380,9380,9380,9380,0
20240401,132400,184223890,9380,9380,9380,9380,0
20240401,132300,184223890,9380,9380,9380,9380,0
20240401,132200,184223890,9380,9380,9380,9380,136
20240401,132100,182948210,9380,9380,9380,9380,0
20240401,132000,182948210,9380,9380,9380,9380,0
20240401,131900,182948210,9380,9380,9380,9380,0
20240401,131800,182948210,9380,9380,9380,9380,571
20240401,131700,177592230,9370,9370,9370,9370,5
20240401,131600,177545380,9370,9370,9370,9370,0
20240401,131500,177545380,9370,9370,9370,9370,0
20240401,131400,177545380,9370,9370,9370,9370,0
20240401,131300,177545380,9370,9360,9380,9360,19
20240401,131200,177367360,9380,9370,9380,9360,19
20240401,131100,177189490,9360,9360,9360,9360,1
20240401,131000,177180130,9380,9370,9380,9360,4
20240401,130900,177142640,9380,9360,9380,9360,22
20240401,130800,176936300,9380,9370,9380,9330,50
20240401,130700,176469320,9380,9380,9380,9380,0
20240401,130600,176469320,9380,9380,9380,9380,20
20240401,130500,176281720,9360,9360,9360,9360,0
20240401,130400,176281720,9360,9380,9380,9330,18
20240401,130300,176113430,9370,9360,9370,9360,223
20240401,130200,174024020,9370,9370,9370,9370,0
20240401,130100,174024020,9370,9370,9370,9370,0
20240401,130000,174024020,9370,9370,9370,9370,0
20240401,125900,174024020,9370,9370,9370,9370,0
20240401,125800,174024020,9370,9370,9370,9370,0
20240401,125700,174024020,9370,9370,9370,9370,0
20240401,125600,174024020,9370,9370,9370,9370,0
20240401,125500,174024020,9370,9370,9370,9370,0
20240401,125400,174024020,9370,9370,9370,9370,28
20240401,125300,173761660,9370,9370,9370,9370,0
20240401,125200,173761660,9370,9370,9370,9370,50
20240401,125100,173293160,9370,9370,9370,9370,0
20240401,125000,173293160,9370,9370,9370,9370,0
20240401,124900,173293160,9370,9370,9370,9370,0
20240401,124800,173293160,9370,9370,9370,9360,19
20240401,124700,173115140,9370,9370,9370,9370,258
20240401,124600,170697680,9370,9370,9370,9370,0
20240401,124500,170697680,9370,9370,9370,9370,0
20240401,124400,170697680,9370,9370,9370,9370,0
20240401,124300,170697680,9370,9370,9370,9360,3
20240401,124200,170669580,9360,9370,9370,9360,54
20240401,124100,170163610,9370,9370,9370,9370,0
20240401,124000,170163610,9370,9370,9370,9370,0
20240401,123900,170163610,9370,9370,9370,9370,0
20240401,123800,170163610,9370,9370,9370,9370,0
20240401,123700,170163610,9370,9370,9370,9370,0
20240401,123600,170163610,9370,9370,9370,9360,5
20240401,123500,170116780,9360,9360,9370,9350,9
20240401,123400,170032530,9370,9350,9370,9350,69
20240401,123300,169387290,9350,9350,9350,9350,0
20240401,123200,169387290,9350,9350,9350,9350,0
20240401,123100,169387290,9350,9350,9350,9350,0
20240401,123000,169387290,9350,9350,9350,9350,0
20240401,122900,169387290,9350,9350,9350,9350,0
20240401,122800,169387290,9350,9350,9350,9350,0
20240401,122700,169387290,9350,9350,9350,9350,3
20240401,122600,169359240,9350,9350,9350,9350,53
20240401,122500,168863690,9370,9360,9370,9360,7
20240401,122400,168798120,9370,9370,9370,9370,0
20240401,122300,168798120,9370,9370,9370,9370,0
20240401,122200,168798120,9370,9370,9370,9370,0
20240401,122100,168798120,9370,9360,9370,9360,108
20240401,122000,167787230,9360,9360,9360,9360,0
20240401,121900,167787230,9360,9360,9360,9360,0
20240401,121800,167787230,9360,9360,9360,9360,21
20240401,121700,167590670,9350,9350,9350,9350,0
20240401,121600,167590670,9350,9350,9350,9350,0
20240401,121500,167590670,9350,9350,9350,9350,0
20240401,121400,167590670,9350,9350,9350,9350,6
20240401,121300,167534570,9350,9350,9350,9350,0
20240401,121200,167534570,9350,9350,9350,9350,1
20240401,121100,167525220,9360,9360,9360,9360,2
20240401,121000,167506500,9370,9370,9370,9370,0
20240401,120900,167506500,9370,9370,9370,9370,0
20240401,120800,167506500,9370,9360,9370,9360,2
20240401,120700,167487770,9370,9360,9370,9360,43
20240401,120600,167085280,9360,9370,9370,9360,105
20240401,120500,166102470,9360,9360,9360,9360,62
20240401,120400,165522150,9360,9360,9360,9360,0
20240401,120300,165522150,9360,9350,9360,9350,9
20240401,120200,165437960,9350,9350,9350,9350,100
20240401,120100,164502960,9340,9350,9350,9340,105
20240401,120000,163521260,9340,9340,9340,9340,0
20240401,115900,163521260,9340,9340,9340,9340,0
20240401,115800,163521260,9340,9340,9340,9340,0
20240401,115700,163521260,9340,9340,9340,9340,0
20240401,115600,163521260,9340,9340,9340,9340,45
20240401,115500,163100960,9340,9340,9340,9340,3
20240401,115400,163072940,9350,9350,9350,9350,44
20240401,115300,162661540,9340,9340,9340,9340,0
20240401,115200,162661540,9340,9340,9340,9340,0
20240401,115100,162661540,9340,9340,9340,9340,0
20240401,115000,162661540,9340,9340,9340,9340,0
20240401,114900,162661540,9340,9340,9340,9340,0
20240401,114800,162661540,9340,9340,9340,9340,70
20240401,114700,162007740,9350,9340,9350,9340,106
20240401,114600,161017690,9340,9340,9340,9340,0
20240401,114500,161017690,9340,9340,9340,9340,0
20240401,114400,161017690,9340,9340,9340,9340,0
20240401,114300,161017690,9340,9340,9340,9340,0
20240401,114200,161017690,9340,9330,9340,9330,11
20240401,114100,160914960,9310,9310,9310,9310,0
20240401,114000,160914960,9310,9320,9320,9310,136
20240401,113900,159648760,9340,9330,9340,9330,124
20240401,113800,158490980,9320,9320,9320,9320,0
20240401,113700,158490980,9320,9320,9320,9320,0
20240401,113600,158490980,9320,9320,9320,9320,0
20240401,113500,158490980,9320,9320,9320,9320,0
20240401,113400,158490980,9320,9320,9320,9320,0
20240401,113300,158490980,9320,9320,9320,9320,0
20240401,113200,158490980,9320,9320,9320,9320,100
20240401,113100,157558980,9320,9320,9320,9320,0
20240401,113000,157558980,9320,9320,9320,9320,0
20240401,112900,157558980,9320,9320,9320,9320,0
20240401,112800,157558980,9320,9330,9330,9320,9
20240401,112700,157475050,9350,9350,9350,9350,0
20240401,112600,157475050,9350,9350,9350,9350,1
20240401,112500,157465700,9350,9340,9350,9340,3
20240401,112400,157437660,9350,9350,9350,9350,0
20240401,112300,157437660,9350,9340,9350,9340,2
20240401,112200,157418970,9350,9340,9350,9340,23
20240401,112100,157204140,9330,9330,9330,9330,0
20240401,112000,157204140,9330,9330,9330,9330,0
20240401,111900,157204140,9330,9320,9330,9320,2588
20240401,111800,133073160,9310,9310,9310,9310,810
20240401,111700,125532060,9300,9300,9300,9300,102
20240401,111600,124583460,9300,9300,9300,9300,0
20240401,111500,124583460,9300,9300,9300,9300,0
20240401,111400,124583460,9300,9300,9300,9300,0
20240401,111300,124583460,9300,9300,9300,9300,0
20240401,111200,124583460,9300,9300,9300,9300,1
20240401,111100,124574160,9290,9290,9290,9290,0
20240401,111000,124574160,9290,9290,9290,9290,0
20240401,110900,124574160,9290,9290,9290,9290,0
20240401,110800,124574160,9290,9290,9290,9290,0
20240401,110700,124574160,9290,9290,9290,9290,0
20240401,110600,124574160,9290,9290,9290,9290,205
20240401,110500,122669710,9290,9290,9290,9290,0
20240401,110400,122669710,9290,9290,9290,9290,0
20240401,110300,122669710,9290,9290,9290,9290,100
20240401,110200,121740710,9280,9280,9280,9280,0
20240401,110100,121740710,9280,9280,9280,9280,0
20240401,110000,121740710,9280,9280,9280,9280,0
20240401,105900,121740710,9280,9280,9280,9280,0
20240401,105800,121740710,9280,9280,9280,9280,0
20240401,105700,121740710,9280,9280,9280,9280,0
20240401,105600,121740710,9280,9280,9280,9280,0
20240401,105500,121740710,9280,9280,9280,9280,0
20240401,105400,121740710,9280,9280,9280,9280,1
20240401,105300,121731430,9280,9280,9280,9280,0
20240401,105200,121731430,9280,9280,9280,9280,0
20240401,105100,121731430,9280,9280,9280,9280,370
20240401,105000,118297830,9270,9270,9270,9270,11
20240401,104900,118195860,9270,9270,9270,9270,0
20240401,104800,118195860,9270,9270,9270,9270,2
20240401,104700,118177320,9300,9300,9300,9300,121
20240401,104600,117052020,9290,9290,9290,9290,0
20240401,104500,117052020,9290,9290,9290,9290,1
20240401,104400,117042730,9290,9280,9290,9260,32
20240401,104300,116745780,9260,9260,9260,9260,1
20240401,104200,116736520,9280,9280,9280,9280,0
20240401,104100,116736520,9280,9280,9280,9280,0
20240401,104000,116736520,9280,9250,9280,9250,2
20240401,103900,116717990,9280,9250,9280,9250,222
20240401,103800,114664460,9280,9280,9280,9280,1
20240401,103700,114655180,9260,9260,9290,9260,12
20240401,103600,114543760,9290,9290,9290,9290,1
20240401,103500,114534470,9300,9300,9300,9300,1
20240401,103400,114525170,9300,9260,9300,9260,252
20240401,103300,112181900,9290,9290,9290,9290,50
20240401,103200,111717400,9290,9290,9290,9260,452
20240401,103100,107528580,9290,9290,9290,9290,0
20240401,103000,107528580,9290,9290,9290,9290,15
20240401,102900,107389230,9290,9290,9290,9290,0
20240401,102800,107389230,9290,9290,9290,9290,0
20240401,102700,107389230,9290,9290,9290,9290,0
20240401,102600,107389230,9290,9290,9290,9290,0
20240401,102500,107389230,9290,9290,9290,9290,0
20240401,102400,107389230,9290,9290,9290,9290,0
20240401,102300,107389230,9290,9300,9300,9290,45
20240401,102200,106971030,9300,9300,9300,9300,26
20240401,102100,106729230,9300,9310,9310,9300,168
20240401,102000,105166530,9320,9320,9320,9320,0
20240401,101900,105166530,9320,9320,9320,9320,48
20240401,101800,104719170,9330,9330,9330,9330,0
20240401,101700,104719170,9330,9300,9330,9300,19
20240401,101600,104541960,9330,9330,9330,9330,23
20240401,101500,104327370,9330,9330,9330,9330,27
20240401,101400,104075460,9330,9320,9330,9320,3
20240401,101300,104047480,9320,9280,9320,9280,1529
20240401,101200,89832060,9280,9280,9280,9280,3
20240401,101100,89804220,9290,9290,9290,9290,0
20240401,101000,89804220,9290,9290,9290,9290,0
20240401,100900,89804220,9290,9290,9290,9290,1
20240401,100800,89794930,9290,9290,9290,9290,0
20240401,100700,89794930,9290,9290,9290,9290,1
20240401,100600,89785640,9280,9280,9280,9280,0
20240401,100500,89785640,9280,9270,9280,9270,122
20240401,100400,88653690,9260,9260,9260,9260,8
20240401,100300,88579610,9260,9260,9260,9260,3
20240401,100200,88551830,9260,9260,9260,9260,0
20240401,100100,88551830,9260,9260,9260,9260,14
20240401,100000,88422190,9260,9250,9260,9200,1187
20240401,095900,77470800,9250,9250,9250,9250,4
20240401,095800,77433800,9250,9260,9260,9250,355
20240401,095700,74150000,9270,9270,9270,9270,0
20240401,095600,74150000,9270,9270,9270,9270,0
20240401,095500,74150000,9270,9260,9270,9250,101
20240401,095400,73215150,9260,9260,9260,9260,0
20240401,095300,73215150,9260,9270,9270,9250,94
20240401,095200,72345600,9250,9260,9260,9230,151
20240401,095100,70950370,9270,9270,9270,9270,0
20240401,095000,70950370,9270,9280,9280,9270,2
20240401,094900,70931820,9270,9270,9270,9270,1
20240401,094800,70922550,9280,9270,9280,9270,2
20240401,094700,70904000,9260,9270,9280,9250,21
20240401,094600,70709520,9250,9270,9270,9250,312
20240401,094500,67818360,9270,9270,9270,9270,3
20240401,094400,67790550,9270,9270,9270,9270,0
20240401,094300,67790550,9270,9250,9270,9250,42
20240401,094200,67401630,9260,9250,9260,9250,294
20240401,094100,64682090,9250,9250,9250,9250,214
20240401,094000,62702590,9260,9260,9260,9260,1
20240401,093900,62693330,9260,9270,9270,9230,104
20240401,093800,61733290,9250,9250,9260,9250,240
20240401,093700,59511410,9220,9220,9220,9220,100
20240401,093600,58589410,9220,9220,9220,9220,30
20240401,093500,58312810,9220,9220,9220,9220,0
20240401,093400,58312810,9220,9240,9240,9220,23
20240401,093300,58100610,9260,9250,9260,9250,2
20240401,093200,58082100,9260,9250,9260,9230,31
20240401,093100,57795620,9260,9260,9260,9260,11
20240401,093000,57693760,9260,9260,9260,9260,0
20240401,092900,57693760,9260,9260,9260,9260,189
20240401,092800,55943620,9250,9250,9250,9250,0
20240401,092700,55943620,9250,9260,9270,9250,219
20240401,092600,53916910,9260,9260,9260,9260,10
20240401,092500,53824310,9260,9270,9270,9260,56
20240401,092400,53305530,9280,9280,9280,9280,0
20240401,092300,53305530,9280,9280,9280,9280,0
20240401,092200,53305530,9280,9280,9280,9280,0
20240401,092100,53305530,9280,9280,9280,9280,1
20240401,092000,53296250,9280,9260,9280,9260,114
20240401,091900,52238650,9250,9250,9250,9250,72
20240401,091800,51572650,9260,9260,9260,9260,570
20240401,091700,46294450,9280,9290,9290,9260,37
20240401,091600,45951660,9290,9260,9290,9260,322
20240401,091500,42969280,9300,9300,9300,9300,0
20240401,091400,42969280,9300,9260,9300,9260,186
20240401,091300,41246880,9260,9260,9260,9260,2
20240401,091200,41228360,9270,9270,9270,9270,0
20240401,091100,41228360,9270,9230,9270,9230,50
20240401,091000,40766660,9230,9230,9230,9230,0
20240401,090900,40766660,9230,9230,9230,9230,1
20240401,090800,40757430,9230,9240,9240,9190,601
20240401,090700,35214150,9240,9210,9240,9210,2
20240401,090600,35195700,9260,9270,9270,9180,1364
20240401,090500,22641890,9270,9270,9270,9270,22
20240401,090400,22437950,9270,9270,9270,9270,32
20240401,090300,22141310,9270,9290,9300,9270,419
20240401,090200,18246530,9290,9300,9300,9290,40
20240401,090100,17874600,9300,9300,9300,9300,1500
20240401,090000,3924600,9300,9300,9300,9300,422