KissMeData/033320/min/candle-20240401.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240401,190800,276382265,4385,4385,4385,4385,4978
20240401,190700,276382265,4385,4385,4385,4385,0
20240401,190600,276382265,4385,4385,4385,4385,0
20240401,190500,276382265,4385,4385,4385,4385,0
20240401,190400,276382265,4385,4385,4385,4385,0
20240401,190300,276382265,4385,4385,4385,4385,0
20240401,190200,276382265,4385,4385,4385,4385,0
20240401,190100,276382265,4385,4385,4385,4385,0
20240401,190000,276382265,4385,4385,4385,4385,0
20240401,185900,276382265,4385,4385,4385,4385,0
20240401,185800,276382265,4385,4385,4385,4385,0
20240401,185700,276382265,4385,4385,4385,4385,0
20240401,185600,276382265,4385,4385,4385,4385,0
20240401,185500,276382265,4385,4385,4385,4385,0
20240401,185400,276382265,4385,4385,4385,4385,0
20240401,185300,276382265,4385,4385,4385,4385,0
20240401,185200,276382265,4385,4385,4385,4385,0
20240401,185100,276382265,4385,4385,4385,4385,0
20240401,185000,276382265,4385,4385,4385,4385,0
20240401,184900,276382265,4385,4385,4385,4385,0
20240401,184800,276382265,4385,4385,4385,4385,0
20240401,184700,276382265,4385,4385,4385,4385,0
20240401,184600,276382265,4385,4385,4385,4385,0
20240401,184500,276382265,4385,4385,4385,4385,0
20240401,184400,276382265,4385,4385,4385,4385,0
20240401,184300,276382265,4385,4385,4385,4385,0
20240401,184200,276382265,4385,4385,4385,4385,0
20240401,184100,276382265,4385,4385,4385,4385,0
20240401,184000,276382265,4385,4385,4385,4385,0
20240401,183900,276382265,4385,4385,4385,4385,0
20240401,183800,276382265,4385,4385,4385,4385,4978
20240401,183700,276382265,4385,4385,4385,4385,0
20240401,183600,276382265,4385,4385,4385,4385,0
20240401,183500,276382265,4385,4385,4385,4385,0
20240401,183400,276382265,4385,4385,4385,4385,0
20240401,183300,276382265,4385,4385,4385,4385,0
20240401,183200,276382265,4385,4385,4385,4385,0
20240401,183100,276382265,4385,4385,4385,4385,0
20240401,183000,276382265,4385,4385,4385,4385,0
20240401,182900,276382265,4385,4385,4385,4385,0
20240401,182800,276382265,4385,4385,4385,4385,0
20240401,182700,276382265,4385,4385,4385,4385,0
20240401,182600,276382265,4385,4385,4385,4385,0
20240401,182500,276382265,4385,4385,4385,4385,0
20240401,182400,276382265,4385,4385,4385,4385,0
20240401,182300,276382265,4385,4385,4385,4385,0
20240401,182200,276382265,4385,4385,4385,4385,0
20240401,182100,276382265,4385,4385,4385,4385,0
20240401,182000,276382265,4385,4385,4385,4385,0
20240401,181900,276382265,4385,4385,4385,4385,0
20240401,181800,276382265,4385,4385,4385,4385,0
20240401,181700,276382265,4385,4385,4385,4385,0
20240401,181600,276382265,4385,4385,4385,4385,0
20240401,181500,276382265,4385,4385,4385,4385,0
20240401,181400,276382265,4385,4385,4385,4385,0
20240401,181300,276382265,4385,4385,4385,4385,0
20240401,181200,276382265,4385,4385,4385,4385,0
20240401,181100,276382265,4385,4385,4385,4385,0
20240401,181000,276382265,4385,4385,4385,4385,0
20240401,180900,276382265,4385,4385,4385,4385,0
20240401,180800,276382265,4385,4385,4385,4385,4978
20240401,180700,276382265,4385,4385,4385,4385,0
20240401,180600,276382265,4385,4385,4385,4385,0
20240401,180500,276382265,4385,4385,4385,4385,0
20240401,180400,276382265,4385,4385,4385,4385,0
20240401,180300,276382265,4385,4385,4385,4385,0
20240401,180200,276382265,4385,4385,4385,4385,0
20240401,180100,276382265,4385,4385,4385,4385,0
20240401,180000,276382265,4385,4385,4385,4385,0
20240401,175900,276382265,4385,4385,4385,4385,0
20240401,175800,276382265,4385,4385,4385,4385,0
20240401,175700,276382265,4385,4385,4385,4385,0
20240401,175600,276382265,4385,4385,4385,4385,0
20240401,175500,276382265,4385,4385,4385,4385,0
20240401,175400,276382265,4385,4385,4385,4385,0
20240401,175300,276382265,4385,4385,4385,4385,0
20240401,175200,276382265,4385,4385,4385,4385,0
20240401,175100,276382265,4385,4385,4385,4385,0
20240401,175000,276382265,4385,4385,4385,4385,0
20240401,174900,276382265,4385,4385,4385,4385,0
20240401,174800,276382265,4385,4385,4385,4385,0
20240401,174700,276382265,4385,4385,4385,4385,0
20240401,174600,276382265,4385,4385,4385,4385,0
20240401,174500,276382265,4385,4385,4385,4385,0
20240401,174400,276382265,4385,4385,4385,4385,0
20240401,174300,276382265,4385,4385,4385,4385,0
20240401,174200,276382265,4385,4385,4385,4385,0
20240401,174100,276382265,4385,4385,4385,4385,0
20240401,174000,276382265,4385,4385,4385,4385,0
20240401,173900,276382265,4385,4385,4385,4385,0
20240401,173800,276382265,4385,4385,4385,4385,4978
20240401,173700,276382265,4385,4385,4385,4385,0
20240401,173600,276382265,4385,4385,4385,4385,0
20240401,173500,276382265,4385,4385,4385,4385,0
20240401,173400,276382265,4385,4385,4385,4385,0
20240401,173300,276382265,4385,4385,4385,4385,0
20240401,173200,276382265,4385,4385,4385,4385,0
20240401,173100,276382265,4385,4385,4385,4385,0
20240401,173000,276382265,4385,4385,4385,4385,0
20240401,172900,276382265,4385,4385,4385,4385,0
20240401,172800,276382265,4385,4385,4385,4385,0
20240401,172700,276382265,4385,4385,4385,4385,0
20240401,172600,276382265,4385,4385,4385,4385,0
20240401,172500,276382265,4385,4385,4385,4385,0
20240401,172400,276382265,4385,4385,4385,4385,0
20240401,172300,276382265,4385,4385,4385,4385,0
20240401,172200,276382265,4385,4385,4385,4385,0
20240401,172100,276382265,4385,4385,4385,4385,0
20240401,172000,276382265,4385,4385,4385,4385,0
20240401,171900,276382265,4385,4385,4385,4385,0
20240401,171800,276382265,4385,4385,4385,4385,0
20240401,171700,276382265,4385,4385,4385,4385,0
20240401,171600,276382265,4385,4385,4385,4385,0
20240401,171500,276382265,4385,4385,4385,4385,0
20240401,171400,276382265,4385,4385,4385,4385,0
20240401,171300,276382265,4385,4385,4385,4385,0
20240401,171200,276382265,4385,4385,4385,4385,0
20240401,171100,276382265,4385,4385,4385,4385,0
20240401,171000,276382265,4385,4385,4385,4385,0
20240401,170900,276382265,4385,4385,4385,4385,0
20240401,170800,276382265,4385,4385,4385,4385,4978
20240401,170700,276382265,4385,4385,4385,4385,0
20240401,170600,276382265,4385,4385,4385,4385,0
20240401,170500,276382265,4385,4385,4385,4385,0
20240401,170400,276382265,4385,4385,4385,4385,0
20240401,170300,276382265,4385,4385,4385,4385,0
20240401,170200,276382265,4385,4385,4385,4385,0
20240401,170100,276382265,4385,4385,4385,4385,0
20240401,170000,276382265,4385,4385,4385,4385,0
20240401,165900,276382265,4385,4385,4385,4385,0
20240401,165800,276382265,4385,4385,4385,4385,0
20240401,165700,276382265,4385,4385,4385,4385,0
20240401,165600,276382265,4385,4385,4385,4385,0
20240401,165500,276382265,4385,4385,4385,4385,0
20240401,165400,276382265,4385,4385,4385,4385,0
20240401,165300,276382265,4385,4385,4385,4385,0
20240401,165200,276382265,4385,4385,4385,4385,0
20240401,165100,276382265,4385,4385,4385,4385,0
20240401,165000,276382265,4385,4385,4385,4385,0
20240401,164900,276382265,4385,4385,4385,4385,0
20240401,164800,276382265,4385,4385,4385,4385,0
20240401,164700,276382265,4385,4385,4385,4385,0
20240401,164600,276382265,4385,4385,4385,4385,0
20240401,164500,276382265,4385,4385,4385,4385,0
20240401,164400,276382265,4385,4385,4385,4385,0
20240401,164300,276382265,4385,4385,4385,4385,0
20240401,164200,276382265,4385,4385,4385,4385,0
20240401,164100,276382265,4385,4385,4385,4385,0
20240401,164000,276382265,4385,4385,4385,4385,0
20240401,163900,276382265,4385,4385,4385,4385,0
20240401,163800,276382265,4385,4385,4385,4385,4978
20240401,163700,276382265,4385,4385,4385,4385,0
20240401,163600,276382265,4385,4385,4385,4385,0
20240401,163500,276382265,4385,4385,4385,4385,0
20240401,163400,276382265,4385,4385,4385,4385,0
20240401,163300,276382265,4385,4385,4385,4385,0
20240401,163200,276382265,4385,4385,4385,4385,0
20240401,163100,276382265,4385,4385,4385,4385,0
20240401,163000,276382265,4385,4385,4385,4385,0
20240401,162900,276382265,4385,4385,4385,4385,0
20240401,162800,276382265,4385,4385,4385,4385,0
20240401,162700,276382265,4385,4385,4385,4385,0
20240401,162600,276382265,4385,4385,4385,4385,0
20240401,162500,276382265,4385,4385,4385,4385,0
20240401,162400,276382265,4385,4385,4385,4385,0
20240401,162300,276382265,4385,4385,4385,4385,0
20240401,162200,276382265,4385,4385,4385,4385,0
20240401,162100,276382265,4385,4385,4385,4385,0
20240401,162000,276382265,4385,4385,4385,4385,0
20240401,161900,276382265,4385,4385,4385,4385,0
20240401,161800,276382265,4385,4385,4385,4385,0
20240401,161700,276382265,4385,4385,4385,4385,0
20240401,161600,276382265,4385,4385,4385,4385,0
20240401,161500,276382265,4385,4385,4385,4385,0
20240401,161400,276382265,4385,4385,4385,4385,0
20240401,161300,276382265,4385,4385,4385,4385,0
20240401,161200,276382265,4385,4385,4385,4385,0
20240401,161100,276382265,4385,4385,4385,4385,0
20240401,161000,276382265,4385,4385,4385,4385,0
20240401,160900,276382265,4385,4385,4385,4385,0
20240401,160800,276382265,4385,4385,4385,4385,4978
20240401,160700,276382265,4385,4385,4385,4385,0
20240401,160600,276382265,4385,4385,4385,4385,0
20240401,160500,276382265,4385,4385,4385,4385,0
20240401,160400,276382265,4385,4385,4385,4385,0
20240401,160300,276382265,4385,4385,4385,4385,0
20240401,160200,276382265,4385,4385,4385,4385,0
20240401,160100,276382265,4385,4385,4385,4385,0
20240401,160000,276382265,4385,4385,4385,4385,0
20240401,155900,276382265,4385,4385,4385,4385,0
20240401,155800,276382265,4385,4385,4385,4385,0
20240401,155700,276382265,4385,4385,4385,4385,0
20240401,155600,276382265,4385,4385,4385,4385,0
20240401,155500,276382265,4385,4385,4385,4385,0
20240401,155400,276382265,4385,4385,4385,4385,0
20240401,155300,276382265,4385,4385,4385,4385,0
20240401,155200,276382265,4385,4385,4385,4385,0
20240401,155100,276382265,4385,4385,4385,4385,0
20240401,155000,276382265,4385,4385,4385,4385,0
20240401,154900,276382265,4385,4385,4385,4385,0
20240401,154800,276382265,4385,4385,4385,4385,0
20240401,154700,276382265,4385,4385,4385,4385,0
20240401,154600,276382265,4385,4385,4385,4385,0
20240401,154500,276382265,4385,4385,4385,4385,0
20240401,154400,276382265,4385,4385,4385,4385,0
20240401,154300,276382265,4385,4385,4385,4385,0
20240401,154200,276382265,4385,4385,4385,4385,0
20240401,154100,276382265,4385,4385,4385,4385,0
20240401,154000,276382265,4385,4385,4385,4385,0
20240401,153900,276382265,4385,4385,4385,4385,0
20240401,153800,276382265,4385,4385,4385,4385,4978
20240401,153700,276382265,4385,4385,4385,4385,0
20240401,153600,276382265,4385,4385,4385,4385,0
20240401,153500,276382265,4385,4385,4385,4385,0
20240401,153400,276382265,4385,4385,4385,4385,0
20240401,153300,276382265,4385,4385,4385,4385,0
20240401,153200,276382265,4385,4385,4385,4385,0
20240401,153100,276382265,4385,4385,4385,4385,0
20240401,153000,276382265,4385,4385,4385,4385,4978
20240401,152900,254553735,4380,4380,4380,4380,0
20240401,152800,254553735,4380,4380,4380,4380,0
20240401,152700,254553735,4380,4380,4380,4380,0
20240401,152600,254553735,4380,4380,4380,4380,0
20240401,152500,254553735,4380,4380,4380,4380,0
20240401,152400,254553735,4380,4380,4380,4380,0
20240401,152300,254553735,4380,4380,4380,4380,0
20240401,152200,254553735,4380,4380,4380,4380,0
20240401,152100,254553735,4380,4380,4380,4380,0
20240401,152000,254553735,4380,4380,4380,4380,0
20240401,151900,254553735,4380,4380,4380,4380,337
20240401,151800,253077675,4385,4385,4385,4380,126
20240401,151700,252525430,4385,4390,4390,4385,196
20240401,151600,251665965,4385,4395,4395,4385,7
20240401,151500,251635250,4385,4395,4395,4385,112
20240401,151400,251144120,4395,4395,4395,4395,500
20240401,151300,248946620,4385,4395,4395,4385,105
20240401,151200,248485895,4380,4380,4380,4380,37
20240401,151100,248323835,4390,4380,4390,4380,43
20240401,151000,248135295,4380,4380,4380,4380,42
20240401,150900,247951335,4385,4385,4385,4385,0
20240401,150800,247951335,4385,4385,4385,4385,500
20240401,150700,245758835,4385,4385,4385,4385,0
20240401,150600,245758835,4385,4385,4385,4385,3
20240401,150500,245745680,4385,4385,4385,4385,2
20240401,150400,245736910,4385,4385,4385,4385,22
20240401,150300,245640440,4390,4390,4390,4390,0
20240401,150200,245640440,4390,4385,4390,4385,103
20240401,150100,245188770,4385,4385,4385,4385,0
20240401,150000,245188770,4385,4385,4385,4385,0
20240401,145900,245188770,4385,4385,4385,4385,0
20240401,145800,245188770,4385,4385,4385,4385,0
20240401,145700,245188770,4385,4385,4385,4385,28
20240401,145600,245065990,4385,4385,4385,4385,0
20240401,145500,245065990,4385,4385,4385,4385,0
20240401,145400,245065990,4385,4385,4385,4385,1
20240401,145300,245061605,4395,4395,4395,4395,0
20240401,145200,245061605,4395,4395,4395,4395,0
20240401,145100,245061605,4395,4395,4395,4395,620
20240401,145000,242336705,4400,4400,4400,4400,0
20240401,144900,242336705,4400,4400,4400,4400,0
20240401,144800,242336705,4400,4400,4400,4400,0
20240401,144700,242336705,4400,4400,4400,4400,35
20240401,144600,242182705,4400,4400,4400,4400,0
20240401,144500,242182705,4400,4400,4400,4400,0
20240401,144400,242182705,4400,4400,4400,4400,0
20240401,144300,242182705,4400,4385,4400,4385,313
20240401,144200,240808700,4395,4395,4395,4395,10
20240401,144100,240764750,4395,4390,4395,4390,450
20240401,144000,238787010,4385,4385,4385,4385,0
20240401,143900,238787010,4385,4390,4390,4385,88
20240401,143800,238400970,4385,4385,4385,4385,157
20240401,143700,237712525,4385,4385,4385,4385,0
20240401,143600,237712525,4385,4385,4385,4385,10
20240401,143500,237668675,4385,4385,4385,4385,49
20240401,143400,237453810,4385,4385,4395,4385,72
20240401,143300,237138080,4390,4390,4390,4390,0
20240401,143200,237138080,4390,4390,4390,4390,6
20240401,143100,237111740,4390,4390,4390,4390,0
20240401,143000,237111740,4390,4390,4390,4390,1
20240401,142900,237107350,4395,4395,4395,4395,0
20240401,142800,237107350,4395,4395,4395,4395,0
20240401,142700,237107350,4395,4385,4395,4385,29
20240401,142600,236980175,4390,4395,4395,4390,2
20240401,142500,236971390,4395,4395,4395,4395,0
20240401,142400,236971390,4395,4395,4395,4395,0
20240401,142300,236971390,4395,4395,4395,4395,0
20240401,142200,236971390,4395,4395,4395,4395,0
20240401,142100,236971390,4395,4395,4395,4395,0
20240401,142000,236971390,4395,4395,4395,4395,0
20240401,141900,236971390,4395,4395,4395,4395,0
20240401,141800,236971390,4395,4395,4395,4395,0
20240401,141700,236971390,4395,4395,4395,4395,22
20240401,141600,236874700,4395,4395,4395,4395,0
20240401,141500,236874700,4395,4395,4395,4395,50
20240401,141400,236654950,4385,4385,4385,4385,0
20240401,141300,236654950,4385,4385,4385,4385,0
20240401,141200,236654950,4385,4385,4385,4385,0
20240401,141100,236654950,4385,4385,4385,4385,0
20240401,141000,236654950,4385,4385,4385,4385,0
20240401,140900,236654950,4385,4385,4385,4385,0
20240401,140800,236654950,4385,4385,4385,4385,0
20240401,140700,236654950,4385,4385,4385,4385,0
20240401,140600,236654950,4385,4385,4385,4385,0
20240401,140500,236654950,4385,4385,4385,4385,0
20240401,140400,236654950,4385,4385,4385,4385,23
20240401,140300,236554095,4395,4395,4395,4395,0
20240401,140200,236554095,4395,4395,4395,4395,10
20240401,140100,236510145,4395,4395,4395,4395,0
20240401,140000,236510145,4395,4395,4395,4395,0
20240401,135900,236510145,4395,4395,4395,4395,0
20240401,135800,236510145,4395,4395,4395,4395,0
20240401,135700,236510145,4395,4395,4395,4395,0
20240401,135600,236510145,4395,4395,4395,4395,0
20240401,135500,236510145,4395,4395,4395,4395,0
20240401,135400,236510145,4395,4395,4395,4395,157
20240401,135300,235820130,4395,4395,4395,4395,0
20240401,135200,235820130,4395,4395,4395,4395,0
20240401,135100,235820130,4395,4395,4395,4395,100
20240401,135000,235380630,4395,4395,4395,4395,0
20240401,134900,235380630,4395,4395,4395,4395,0
20240401,134800,235380630,4395,4395,4395,4395,0
20240401,134700,235380630,4395,4395,4395,4395,2
20240401,134600,235371840,4395,4395,4395,4395,0
20240401,134500,235371840,4395,4375,4395,4375,501
20240401,134400,233179945,4385,4380,4385,4380,818
20240401,134300,229597095,4380,4380,4380,4380,830
20240401,134200,225961695,4390,4390,4390,4390,18
20240401,134100,225882675,4380,4380,4380,4380,0
20240401,134000,225882675,4380,4380,4380,4380,35
20240401,133900,225729375,4380,4380,4380,4380,0
20240401,133800,225729375,4380,4380,4380,4380,0
20240401,133700,225729375,4380,4385,4385,4380,3868
20240401,133600,208785905,4390,4390,4390,4390,0
20240401,133500,208785905,4390,4385,4390,4385,75
20240401,133400,208457005,4380,4385,4385,4380,149
20240401,133300,207803825,4385,4385,4385,4385,0
20240401,133200,207803825,4385,4385,4385,4385,0
20240401,133100,207803825,4385,4385,4385,4385,0
20240401,133000,207803825,4385,4390,4390,4385,2165
20240401,132900,198310290,4390,4390,4390,4390,0
20240401,132800,198310290,4390,4390,4390,4390,0
20240401,132700,198310290,4390,4390,4390,4390,0
20240401,132600,198310290,4390,4390,4390,4390,0
20240401,132500,198310290,4390,4390,4390,4390,0
20240401,132400,198310290,4390,4390,4390,4390,0
20240401,132300,198310290,4390,4390,4390,4390,0
20240401,132200,198310290,4390,4390,4390,4390,100
20240401,132100,197871290,4390,4390,4390,4390,0
20240401,132000,197871290,4390,4390,4390,4390,263
20240401,131900,196716720,4400,4400,4400,4400,0
20240401,131800,196716720,4400,4400,4400,4400,3
20240401,131700,196703520,4400,4400,4400,4400,0
20240401,131600,196703520,4400,4400,4400,4400,0
20240401,131500,196703520,4400,4400,4400,4400,0
20240401,131400,196703520,4400,4400,4400,4400,0
20240401,131300,196703520,4400,4400,4400,4400,0
20240401,131200,196703520,4400,4400,4400,4390,621
20240401,131100,193971880,4400,4400,4400,4400,0
20240401,131000,193971880,4400,4400,4400,4400,2
20240401,130900,193963080,4400,4400,4400,4400,0
20240401,130800,193963080,4400,4400,4400,4400,0
20240401,130700,193963080,4400,4400,4400,4400,0
20240401,130600,193963080,4400,4400,4400,4400,0
20240401,130500,193963080,4400,4400,4400,4400,186
20240401,130400,193144680,4395,4395,4400,4395,1057
20240401,130300,188494130,4395,4385,4395,4385,311
20240401,130200,187127295,4390,4390,4390,4390,125
20240401,130100,186578545,4385,4385,4385,4385,0
20240401,130000,186578545,4385,4385,4385,4385,0
20240401,125900,186578545,4385,4385,4385,4385,0
20240401,125800,186578545,4385,4385,4385,4385,0
20240401,125700,186578545,4385,4385,4385,4385,0
20240401,125600,186578545,4385,4385,4385,4385,19
20240401,125500,186495230,4390,4390,4390,4390,73
20240401,125400,186174760,4390,4390,4390,4390,427
20240401,125300,184300230,4390,4390,4390,4390,15
20240401,125200,184234380,4390,4390,4390,4390,400
20240401,125100,182478380,4385,4385,4385,4385,0
20240401,125000,182478380,4385,4385,4385,4385,191
20240401,124900,181640845,4380,4380,4380,4380,0
20240401,124800,181640845,4380,4380,4380,4380,20
20240401,124700,181553245,4385,4385,4385,4385,31
20240401,124600,181417310,4385,4385,4385,4385,0
20240401,124500,181417310,4385,4385,4385,4385,18
20240401,124400,181338380,4385,4375,4385,4375,300
20240401,124300,180023705,4380,4375,4380,4375,3
20240401,124200,180010575,4380,4380,4380,4380,11
20240401,124100,179962395,4380,4380,4380,4380,2
20240401,124000,179953635,4375,4375,4375,4375,0
20240401,123900,179953635,4375,4375,4375,4375,0
20240401,123800,179953635,4375,4375,4375,4375,0
20240401,123700,179953635,4375,4375,4375,4375,0
20240401,123600,179953635,4375,4375,4375,4375,0
20240401,123500,179953635,4375,4375,4375,4375,0
20240401,123400,179953635,4375,4375,4375,4375,0
20240401,123300,179953635,4375,4375,4375,4375,157
20240401,123200,179266760,4380,4380,4380,4380,0
20240401,123100,179266760,4380,4380,4380,4380,44
20240401,123000,179074040,4380,4380,4380,4380,0
20240401,122900,179074040,4380,4380,4380,4380,0
20240401,122800,179074040,4380,4380,4380,4380,0
20240401,122700,179074040,4380,4380,4380,4380,0
20240401,122600,179074040,4380,4380,4380,4380,0
20240401,122500,179074040,4380,4380,4380,4380,0
20240401,122400,179074040,4380,4380,4380,4380,0
20240401,122300,179074040,4380,4380,4380,4380,0
20240401,122200,179074040,4380,4380,4380,4380,0
20240401,122100,179074040,4380,4380,4380,4380,44
20240401,122000,178881320,4375,4375,4375,4375,0
20240401,121900,178881320,4375,4375,4375,4375,0
20240401,121800,178881320,4375,4375,4375,4375,100
20240401,121700,178443820,4375,4375,4375,4375,0
20240401,121600,178443820,4375,4375,4375,4375,0
20240401,121500,178443820,4375,4375,4375,4375,0
20240401,121400,178443820,4375,4375,4375,4375,0
20240401,121300,178443820,4375,4375,4375,4375,0
20240401,121200,178443820,4375,4375,4375,4375,0
20240401,121100,178443820,4375,4375,4375,4375,0
20240401,121000,178443820,4375,4375,4375,4375,0
20240401,120900,178443820,4375,4375,4375,4375,0
20240401,120800,178443820,4375,4375,4375,4375,0
20240401,120700,178443820,4375,4375,4375,4375,0
20240401,120600,178443820,4375,4375,4375,4375,0
20240401,120500,178443820,4375,4375,4375,4375,311
20240401,120400,177083195,4380,4380,4380,4380,22
20240401,120300,176986835,4375,4375,4375,4375,0
20240401,120200,176986835,4375,4375,4375,4375,0
20240401,120100,176986835,4375,4375,4375,4375,0
20240401,120000,176986835,4375,4375,4375,4375,0
20240401,115900,176986835,4375,4375,4375,4375,0
20240401,115800,176986835,4375,4375,4375,4375,0
20240401,115700,176986835,4375,4375,4375,4375,0
20240401,115600,176986835,4375,4375,4375,4375,0
20240401,115500,176986835,4375,4375,4375,4375,490
20240401,115400,174843085,4385,4385,4385,4385,6
20240401,115300,174816775,4385,4385,4385,4385,0
20240401,115200,174816775,4385,4385,4385,4385,1921
20240401,115100,166393190,4395,4395,4395,4395,2
20240401,115000,166384400,4390,4390,4390,4390,0
20240401,114900,166384400,4390,4390,4390,4390,0
20240401,114800,166384400,4390,4390,4390,4390,0
20240401,114700,166384400,4390,4390,4390,4390,500
20240401,114600,164189400,4400,4400,4400,4400,954
20240401,114500,159991800,4410,4410,4410,4410,0
20240401,114400,159991800,4410,4410,4410,4410,403
20240401,114300,158214570,4410,4410,4410,4410,730
20240401,114200,154995270,4410,4410,4410,4410,274
20240401,114100,153786930,4410,4410,4410,4410,1580
20240401,114000,146819130,4405,4405,4405,4405,135
20240401,113900,146224455,4400,4400,4400,4400,100
20240401,113800,145784455,4400,4400,4400,4400,0
20240401,113700,145784455,4400,4395,4400,4395,1827
20240401,113600,137749105,4370,4370,4370,4370,0
20240401,113500,137749105,4370,4370,4370,4370,0
20240401,113400,137749105,4370,4370,4370,4370,19
20240401,113300,137666075,4370,4370,4370,4370,2
20240401,113200,137657335,4365,4380,4380,4365,4005
20240401,113100,120145325,4380,4380,4380,4380,0
20240401,113000,120145325,4380,4380,4380,4380,0
20240401,112900,120145325,4380,4380,4380,4380,0
20240401,112800,120145325,4380,4380,4380,4380,0
20240401,112700,120145325,4380,4380,4380,4380,0
20240401,112600,120145325,4380,4380,4380,4380,0
20240401,112500,120145325,4380,4380,4380,4380,0
20240401,112400,120145325,4380,4380,4380,4380,100
20240401,112300,119707325,4380,4380,4380,4380,0
20240401,112200,119707325,4380,4380,4380,4380,0
20240401,112100,119707325,4380,4380,4380,4380,0
20240401,112000,119707325,4380,4380,4380,4380,0
20240401,111900,119707325,4380,4380,4380,4380,0
20240401,111800,119707325,4380,4380,4380,4380,0
20240401,111700,119707325,4380,4380,4380,4380,0
20240401,111600,119707325,4380,4380,4380,4380,0
20240401,111500,119707325,4380,4380,4380,4380,0
20240401,111400,119707325,4380,4380,4380,4380,0
20240401,111300,119707325,4380,4380,4380,4380,37
20240401,111200,119545265,4380,4380,4380,4380,0
20240401,111100,119545265,4380,4380,4380,4380,22
20240401,111000,119448905,4380,4380,4380,4380,0
20240401,110900,119448905,4380,4380,4380,4380,0
20240401,110800,119448905,4380,4380,4380,4380,0
20240401,110700,119448905,4380,4380,4380,4380,310
20240401,110600,118091105,4380,4380,4380,4380,20
20240401,110500,118003505,4380,4380,4380,4380,0
20240401,110400,118003505,4380,4380,4380,4380,0
20240401,110300,118003505,4380,4380,4380,4380,0
20240401,110200,118003505,4380,4380,4380,4380,0
20240401,110100,118003505,4380,4380,4380,4380,133
20240401,110000,117420965,4380,4380,4380,4380,0
20240401,105900,117420965,4380,4380,4380,4380,0
20240401,105800,117420965,4380,4380,4380,4380,1
20240401,105700,117416585,4380,4380,4380,4380,0
20240401,105600,117416585,4380,4400,4400,4380,136
20240401,105500,116820865,4380,4380,4380,4380,0
20240401,105400,116820865,4380,4380,4380,4380,3
20240401,105300,116807725,4380,4380,4380,4380,0
20240401,105200,116807725,4380,4380,4380,4380,0
20240401,105100,116807725,4380,4380,4380,4380,498
20240401,105000,114626485,4380,4380,4380,4380,451
20240401,104900,112651105,4380,4380,4380,4380,80
20240401,104800,112300705,4380,4395,4395,4380,54
20240401,104700,112063435,4400,4400,4400,4400,0
20240401,104600,112063435,4400,4400,4400,4400,0
20240401,104500,112063435,4400,4400,4400,4400,1
20240401,104400,112059035,4380,4380,4380,4380,0
20240401,104300,112059035,4380,4380,4380,4380,1
20240401,104200,112054655,4400,4400,4400,4400,0
20240401,104100,112054655,4400,4400,4400,4400,0
20240401,104000,112054655,4400,4400,4400,4400,0
20240401,103900,112054655,4400,4400,4400,4400,0
20240401,103800,112054655,4400,4400,4400,4400,0
20240401,103700,112054655,4400,4400,4400,4400,0
20240401,103600,112054655,4400,4400,4400,4400,0
20240401,103500,112054655,4400,4385,4400,4385,5
20240401,103400,112032685,4370,4370,4370,4370,0
20240401,103300,112032685,4370,4385,4385,4370,6717
20240401,103200,82623290,4380,4380,4380,4380,0
20240401,103100,82623290,4380,4380,4380,4380,10
20240401,103000,82579490,4380,4380,4380,4380,0
20240401,102900,82579490,4380,4380,4380,4380,0
20240401,102800,82579490,4380,4390,4390,4380,367
20240401,102700,80972020,4380,4390,4390,4380,200
20240401,102600,80094660,4400,4400,4400,4400,0
20240401,102500,80094660,4400,4400,4400,4400,2
20240401,102400,80085860,4400,4400,4400,4400,2
20240401,102300,80077060,4400,4400,4400,4400,0
20240401,102200,80077060,4400,4400,4400,4400,0
20240401,102100,80077060,4400,4400,4400,4400,0
20240401,102000,80077060,4400,4400,4400,4400,0
20240401,101900,80077060,4400,4400,4400,4400,0
20240401,101800,80077060,4400,4400,4400,4400,2
20240401,101700,80068260,4400,4400,4400,4400,1
20240401,101600,80063860,4400,4400,4400,4400,0
20240401,101500,80063860,4400,4400,4400,4400,417
20240401,101400,78229060,4400,4400,4400,4400,28
20240401,101300,78105860,4400,4400,4400,4400,0
20240401,101200,78105860,4400,4400,4400,4400,1
20240401,101100,78101460,4400,4400,4400,4400,11
20240401,101000,78053060,4385,4385,4385,4385,0
20240401,100900,78053060,4385,4385,4385,4385,0
20240401,100800,78053060,4385,4385,4385,4385,0
20240401,100700,78053060,4385,4385,4385,4385,0
20240401,100600,78053060,4385,4385,4385,4385,0
20240401,100500,78053060,4385,4385,4385,4385,0
20240401,100400,78053060,4385,4385,4385,4385,41
20240401,100300,77873275,4400,4400,4400,4400,1
20240401,100200,77868875,4400,4400,4400,4400,500
20240401,100100,75668875,4400,4390,4400,4390,388
20240401,100000,73964815,4385,4385,4385,4385,318
20240401,095900,72570385,4390,4390,4390,4390,0
20240401,095800,72570385,4390,4390,4390,4390,1
20240401,095700,72565995,4380,4390,4390,4375,1809
20240401,095600,64644095,4390,4390,4390,4390,0
20240401,095500,64644095,4390,4390,4390,4390,0
20240401,095400,64644095,4390,4390,4390,4390,103
20240401,095300,64191925,4400,4400,4400,4400,410
20240401,095200,62387925,4400,4400,4400,4400,500
20240401,095100,60187925,4390,4390,4390,4390,0
20240401,095000,60187925,4390,4390,4390,4390,0
20240401,094900,60187925,4390,4390,4390,4390,0
20240401,094800,60187925,4390,4410,4410,4390,126
20240401,094700,59634265,4405,4400,4405,4400,1169
20240401,094600,54487845,4400,4400,4400,4400,4
20240401,094500,54470245,4400,4400,4400,4400,0
20240401,094400,54470245,4400,4400,4400,4400,0
20240401,094300,54470245,4400,4400,4400,4400,201
20240401,094200,53585845,4400,4400,4400,4400,0
20240401,094100,53585845,4400,4400,4400,4400,0
20240401,094000,53585845,4400,4400,4400,4400,16
20240401,093900,53515445,4395,4395,4395,4395,747
20240401,093800,50232380,4395,4395,4395,4395,0
20240401,093700,50232380,4395,4395,4395,4395,0
20240401,093600,50232380,4395,4395,4395,4395,99
20240401,093500,49797275,4395,4395,4395,4395,0
20240401,093400,49797275,4395,4395,4395,4395,0
20240401,093300,49797275,4395,4395,4395,4395,0
20240401,093200,49797275,4395,4390,4395,4390,335
20240401,093100,48326600,4380,4380,4380,4380,0
20240401,093000,48326600,4380,4380,4380,4380,1931
20240401,092900,39868820,4380,4380,4380,4380,76
20240401,092800,39535940,4375,4375,4375,4375,0
20240401,092700,39535940,4375,4375,4375,4375,69
20240401,092600,39234065,4375,4375,4375,4375,41
20240401,092500,39054690,4390,4385,4390,4385,99
20240401,092400,38620565,4375,4375,4375,4375,5
20240401,092300,38598690,4375,4370,4375,4370,132
20240401,092200,38021690,4370,4370,4370,4370,0
20240401,092100,38021690,4370,4365,4370,4365,600
20240401,092000,35401180,4360,4360,4360,4360,10
20240401,091900,35357580,4365,4365,4365,4365,70
20240401,091800,35052030,4360,4360,4360,4360,50
20240401,091700,34834030,4360,4360,4360,4360,83
20240401,091600,34472150,4370,4365,4370,4360,198
20240401,091500,33607460,4365,4370,4370,4365,200
20240401,091400,32733960,4365,4360,4365,4360,104
20240401,091300,32280510,4385,4370,4385,4360,2973
20240401,091200,19311885,4360,4360,4360,4360,0
20240401,091100,19311885,4360,4370,4370,4360,216
20240401,091000,18368655,4370,4385,4385,4370,502
20240401,090900,16174885,4370,4370,4370,4370,89
20240401,090800,15785955,4385,4395,4395,4385,51
20240401,090700,15562310,4370,4395,4395,4370,91
20240401,090600,15164615,4370,4370,4370,4370,36
20240401,090500,15007295,4370,4385,4395,4370,569
20240401,090400,12514140,4395,4395,4395,4395,208
20240401,090300,11599980,4390,4370,4390,4340,1373
20240401,090200,5617605,4370,4370,4370,4370,840
20240401,090100,1946805,4370,4375,4375,4370,101
20240401,090000,1505005,4375,4375,4380,4375,229