KissMeData/138080/min/candle-20240401.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240401,200000,143114110,13420,13420,13420,13420,764
20240401,195900,143114110,13420,13420,13420,13420,0
20240401,195800,143114110,13420,13420,13420,13420,0
20240401,195700,143114110,13420,13420,13420,13420,0
20240401,195600,143114110,13420,13420,13420,13420,0
20240401,195500,143114110,13420,13420,13420,13420,0
20240401,195400,143114110,13420,13420,13420,13420,0
20240401,195300,143114110,13420,13420,13420,13420,0
20240401,195200,143114110,13420,13420,13420,13420,0
20240401,195100,143114110,13420,13420,13420,13420,0
20240401,195000,143114110,13420,13420,13420,13420,0
20240401,194900,143114110,13420,13420,13420,13420,0
20240401,194800,143114110,13420,13420,13420,13420,0
20240401,194700,143114110,13420,13420,13420,13420,0
20240401,194600,143114110,13420,13420,13420,13420,0
20240401,194500,143114110,13420,13420,13420,13420,0
20240401,194400,143114110,13420,13420,13420,13420,0
20240401,194300,143114110,13420,13420,13420,13420,0
20240401,194200,143114110,13420,13420,13420,13420,0
20240401,194100,143114110,13420,13420,13420,13420,0
20240401,194000,143114110,13420,13420,13420,13420,0
20240401,193900,143114110,13420,13420,13420,13420,0
20240401,193800,143114110,13420,13420,13420,13420,0
20240401,193700,143114110,13420,13420,13420,13420,0
20240401,193600,143114110,13420,13420,13420,13420,0
20240401,193500,143114110,13420,13420,13420,13420,0
20240401,193400,143114110,13420,13420,13420,13420,0
20240401,193300,143114110,13420,13420,13420,13420,0
20240401,193200,143114110,13420,13420,13420,13420,0
20240401,193100,143114110,13420,13420,13420,13420,0
20240401,193000,143114110,13420,13420,13420,13420,764
20240401,192900,143114110,13420,13420,13420,13420,0
20240401,192800,143114110,13420,13420,13420,13420,0
20240401,192700,143114110,13420,13420,13420,13420,0
20240401,192600,143114110,13420,13420,13420,13420,0
20240401,192500,143114110,13420,13420,13420,13420,0
20240401,192400,143114110,13420,13420,13420,13420,0
20240401,192300,143114110,13420,13420,13420,13420,0
20240401,192200,143114110,13420,13420,13420,13420,0
20240401,192100,143114110,13420,13420,13420,13420,0
20240401,192000,143114110,13420,13420,13420,13420,0
20240401,191900,143114110,13420,13420,13420,13420,0
20240401,191800,143114110,13420,13420,13420,13420,0
20240401,191700,143114110,13420,13420,13420,13420,0
20240401,191600,143114110,13420,13420,13420,13420,0
20240401,191500,143114110,13420,13420,13420,13420,0
20240401,191400,143114110,13420,13420,13420,13420,0
20240401,191300,143114110,13420,13420,13420,13420,0
20240401,191200,143114110,13420,13420,13420,13420,0
20240401,191100,143114110,13420,13420,13420,13420,0
20240401,191000,143114110,13420,13420,13420,13420,0
20240401,190900,143114110,13420,13420,13420,13420,0
20240401,190800,143114110,13420,13420,13420,13420,0
20240401,190700,143114110,13420,13420,13420,13420,0
20240401,190600,143114110,13420,13420,13420,13420,0
20240401,190500,143114110,13420,13420,13420,13420,0
20240401,190400,143114110,13420,13420,13420,13420,0
20240401,190300,143114110,13420,13420,13420,13420,0
20240401,190200,143114110,13420,13420,13420,13420,0
20240401,190100,143114110,13420,13420,13420,13420,0
20240401,190000,143114110,13420,13420,13420,13420,764
20240401,185900,143114110,13420,13420,13420,13420,0
20240401,185800,143114110,13420,13420,13420,13420,0
20240401,185700,143114110,13420,13420,13420,13420,0
20240401,185600,143114110,13420,13420,13420,13420,0
20240401,185500,143114110,13420,13420,13420,13420,0
20240401,185400,143114110,13420,13420,13420,13420,0
20240401,185300,143114110,13420,13420,13420,13420,0
20240401,185200,143114110,13420,13420,13420,13420,0
20240401,185100,143114110,13420,13420,13420,13420,0
20240401,185000,143114110,13420,13420,13420,13420,0
20240401,184900,143114110,13420,13420,13420,13420,0
20240401,184800,143114110,13420,13420,13420,13420,0
20240401,184700,143114110,13420,13420,13420,13420,0
20240401,184600,143114110,13420,13420,13420,13420,0
20240401,184500,143114110,13420,13420,13420,13420,0
20240401,184400,143114110,13420,13420,13420,13420,0
20240401,184300,143114110,13420,13420,13420,13420,0
20240401,184200,143114110,13420,13420,13420,13420,0
20240401,184100,143114110,13420,13420,13420,13420,0
20240401,184000,143114110,13420,13420,13420,13420,0
20240401,183900,143114110,13420,13420,13420,13420,0
20240401,183800,143114110,13420,13420,13420,13420,0
20240401,183700,143114110,13420,13420,13420,13420,0
20240401,183600,143114110,13420,13420,13420,13420,0
20240401,183500,143114110,13420,13420,13420,13420,0
20240401,183400,143114110,13420,13420,13420,13420,0
20240401,183300,143114110,13420,13420,13420,13420,0
20240401,183200,143114110,13420,13420,13420,13420,0
20240401,183100,143114110,13420,13420,13420,13420,0
20240401,183000,143114110,13420,13420,13420,13420,764
20240401,182900,143114110,13420,13420,13420,13420,0
20240401,182800,143114110,13420,13420,13420,13420,0
20240401,182700,143114110,13420,13420,13420,13420,0
20240401,182600,143114110,13420,13420,13420,13420,0
20240401,182500,143114110,13420,13420,13420,13420,0
20240401,182400,143114110,13420,13420,13420,13420,0
20240401,182300,143114110,13420,13420,13420,13420,0
20240401,182200,143114110,13420,13420,13420,13420,0
20240401,182100,143114110,13420,13420,13420,13420,0
20240401,182000,143114110,13420,13420,13420,13420,0
20240401,181900,143114110,13420,13420,13420,13420,0
20240401,181800,143114110,13420,13420,13420,13420,0
20240401,181700,143114110,13420,13420,13420,13420,0
20240401,181600,143114110,13420,13420,13420,13420,0
20240401,181500,143114110,13420,13420,13420,13420,0
20240401,181400,143114110,13420,13420,13420,13420,0
20240401,181300,143114110,13420,13420,13420,13420,0
20240401,181200,143114110,13420,13420,13420,13420,0
20240401,181100,143114110,13420,13420,13420,13420,0
20240401,181000,143114110,13420,13420,13420,13420,0
20240401,180900,143114110,13420,13420,13420,13420,0
20240401,180800,143114110,13420,13420,13420,13420,0
20240401,180700,143114110,13420,13420,13420,13420,0
20240401,180600,143114110,13420,13420,13420,13420,0
20240401,180500,143114110,13420,13420,13420,13420,0
20240401,180400,143114110,13420,13420,13420,13420,0
20240401,180300,143114110,13420,13420,13420,13420,0
20240401,180200,143114110,13420,13420,13420,13420,0
20240401,180100,143114110,13420,13420,13420,13420,0
20240401,180000,143114110,13420,13420,13420,13420,764
20240401,175900,143114110,13420,13420,13420,13420,0
20240401,175800,143114110,13420,13420,13420,13420,0
20240401,175700,143114110,13420,13420,13420,13420,0
20240401,175600,143114110,13420,13420,13420,13420,0
20240401,175500,143114110,13420,13420,13420,13420,0
20240401,175400,143114110,13420,13420,13420,13420,0
20240401,175300,143114110,13420,13420,13420,13420,0
20240401,175200,143114110,13420,13420,13420,13420,0
20240401,175100,143114110,13420,13420,13420,13420,0
20240401,175000,143114110,13420,13420,13420,13420,0
20240401,174900,143114110,13420,13420,13420,13420,0
20240401,174800,143114110,13420,13420,13420,13420,0
20240401,174700,143114110,13420,13420,13420,13420,0
20240401,174600,143114110,13420,13420,13420,13420,0
20240401,174500,143114110,13420,13420,13420,13420,0
20240401,174400,143114110,13420,13420,13420,13420,0
20240401,174300,143114110,13420,13420,13420,13420,0
20240401,174200,143114110,13420,13420,13420,13420,0
20240401,174100,143114110,13420,13420,13420,13420,0
20240401,174000,143114110,13420,13420,13420,13420,0
20240401,173900,143114110,13420,13420,13420,13420,0
20240401,173800,143114110,13420,13420,13420,13420,0
20240401,173700,143114110,13420,13420,13420,13420,0
20240401,173600,143114110,13420,13420,13420,13420,0
20240401,173500,143114110,13420,13420,13420,13420,0
20240401,173400,143114110,13420,13420,13420,13420,0
20240401,173300,143114110,13420,13420,13420,13420,0
20240401,173200,143114110,13420,13420,13420,13420,0
20240401,173100,143114110,13420,13420,13420,13420,0
20240401,173000,143114110,13420,13420,13420,13420,764
20240401,172900,143114110,13420,13420,13420,13420,0
20240401,172800,143114110,13420,13420,13420,13420,0
20240401,172700,143114110,13420,13420,13420,13420,0
20240401,172600,143114110,13420,13420,13420,13420,0
20240401,172500,143114110,13420,13420,13420,13420,0
20240401,172400,143114110,13420,13420,13420,13420,0
20240401,172300,143114110,13420,13420,13420,13420,0
20240401,172200,143114110,13420,13420,13420,13420,0
20240401,172100,143114110,13420,13420,13420,13420,0
20240401,172000,143114110,13420,13420,13420,13420,0
20240401,171900,143114110,13420,13420,13420,13420,0
20240401,171800,143114110,13420,13420,13420,13420,0
20240401,171700,143114110,13420,13420,13420,13420,0
20240401,171600,143114110,13420,13420,13420,13420,0
20240401,171500,143114110,13420,13420,13420,13420,0
20240401,171400,143114110,13420,13420,13420,13420,0
20240401,171300,143114110,13420,13420,13420,13420,0
20240401,171200,143114110,13420,13420,13420,13420,0
20240401,171100,143114110,13420,13420,13420,13420,0
20240401,171000,143114110,13420,13420,13420,13420,0
20240401,170900,143114110,13420,13420,13420,13420,0
20240401,170800,143114110,13420,13420,13420,13420,0
20240401,170700,143114110,13420,13420,13420,13420,0
20240401,170600,143114110,13420,13420,13420,13420,0
20240401,170500,143114110,13420,13420,13420,13420,0
20240401,170400,143114110,13420,13420,13420,13420,0
20240401,170300,143114110,13420,13420,13420,13420,0
20240401,170200,143114110,13420,13420,13420,13420,0
20240401,170100,143114110,13420,13420,13420,13420,0
20240401,170000,143114110,13420,13420,13420,13420,764
20240401,165900,143114110,13420,13420,13420,13420,0
20240401,165800,143114110,13420,13420,13420,13420,0
20240401,165700,143114110,13420,13420,13420,13420,0
20240401,165600,143114110,13420,13420,13420,13420,0
20240401,165500,143114110,13420,13420,13420,13420,0
20240401,165400,143114110,13420,13420,13420,13420,0
20240401,165300,143114110,13420,13420,13420,13420,0
20240401,165200,143114110,13420,13420,13420,13420,0
20240401,165100,143114110,13420,13420,13420,13420,0
20240401,165000,143114110,13420,13420,13420,13420,0
20240401,164900,143114110,13420,13420,13420,13420,0
20240401,164800,143114110,13420,13420,13420,13420,0
20240401,164700,143114110,13420,13420,13420,13420,0
20240401,164600,143114110,13420,13420,13420,13420,0
20240401,164500,143114110,13420,13420,13420,13420,0
20240401,164400,143114110,13420,13420,13420,13420,0
20240401,164300,143114110,13420,13420,13420,13420,0
20240401,164200,143114110,13420,13420,13420,13420,0
20240401,164100,143114110,13420,13420,13420,13420,0
20240401,164000,143114110,13420,13420,13420,13420,0
20240401,163900,143114110,13420,13420,13420,13420,0
20240401,163800,143114110,13420,13420,13420,13420,0
20240401,163700,143114110,13420,13420,13420,13420,0
20240401,163600,143114110,13420,13420,13420,13420,0
20240401,163500,143114110,13420,13420,13420,13420,0
20240401,163400,143114110,13420,13420,13420,13420,0
20240401,163300,143114110,13420,13420,13420,13420,0
20240401,163200,143114110,13420,13420,13420,13420,0
20240401,163100,143114110,13420,13420,13420,13420,0
20240401,163000,143114110,13420,13420,13420,13420,764
20240401,162900,143114110,13420,13420,13420,13420,0
20240401,162800,143114110,13420,13420,13420,13420,0
20240401,162700,143114110,13420,13420,13420,13420,0
20240401,162600,143114110,13420,13420,13420,13420,0
20240401,162500,143114110,13420,13420,13420,13420,0
20240401,162400,143114110,13420,13420,13420,13420,0
20240401,162300,143114110,13420,13420,13420,13420,0
20240401,162200,143114110,13420,13420,13420,13420,0
20240401,162100,143114110,13420,13420,13420,13420,0
20240401,162000,143114110,13420,13420,13420,13420,0
20240401,161900,143114110,13420,13420,13420,13420,0
20240401,161800,143114110,13420,13420,13420,13420,0
20240401,161700,143114110,13420,13420,13420,13420,0
20240401,161600,143114110,13420,13420,13420,13420,0
20240401,161500,143114110,13420,13420,13420,13420,0
20240401,161400,143114110,13420,13420,13420,13420,0
20240401,161300,143114110,13420,13420,13420,13420,0
20240401,161200,143114110,13420,13420,13420,13420,0
20240401,161100,143114110,13420,13420,13420,13420,0
20240401,161000,143114110,13420,13420,13420,13420,0
20240401,160900,143114110,13420,13420,13420,13420,0
20240401,160800,143114110,13420,13420,13420,13420,0
20240401,160700,143114110,13420,13420,13420,13420,0
20240401,160600,143114110,13420,13420,13420,13420,0
20240401,160500,143114110,13420,13420,13420,13420,0
20240401,160400,143114110,13420,13420,13420,13420,0
20240401,160300,143114110,13420,13420,13420,13420,0
20240401,160200,143114110,13420,13420,13420,13420,0
20240401,160100,143114110,13420,13420,13420,13420,0
20240401,160000,143114110,13420,13420,13420,13420,764
20240401,155900,143114110,13420,13420,13420,13420,0
20240401,155800,143114110,13420,13420,13420,13420,0
20240401,155700,143114110,13420,13420,13420,13420,0
20240401,155600,143114110,13420,13420,13420,13420,0
20240401,155500,143114110,13420,13420,13420,13420,0
20240401,155400,143114110,13420,13420,13420,13420,0
20240401,155300,143114110,13420,13420,13420,13420,0
20240401,155200,143114110,13420,13420,13420,13420,0
20240401,155100,143114110,13420,13420,13420,13420,0
20240401,155000,143114110,13420,13420,13420,13420,0
20240401,154900,143114110,13420,13420,13420,13420,0
20240401,154800,143114110,13420,13420,13420,13420,0
20240401,154700,143114110,13420,13420,13420,13420,0
20240401,154600,143114110,13420,13420,13420,13420,0
20240401,154500,143114110,13420,13420,13420,13420,0
20240401,154400,143114110,13420,13420,13420,13420,0
20240401,154300,143114110,13420,13420,13420,13420,0
20240401,154200,143114110,13420,13420,13420,13420,0
20240401,154100,143114110,13420,13420,13420,13420,0
20240401,154000,143114110,13420,13420,13420,13420,0
20240401,153900,143114110,13420,13420,13420,13420,0
20240401,153800,143114110,13420,13420,13420,13420,0
20240401,153700,143114110,13420,13420,13420,13420,0
20240401,153600,143114110,13420,13420,13420,13420,0
20240401,153500,143114110,13420,13420,13420,13420,0
20240401,153400,143114110,13420,13420,13420,13420,0
20240401,153300,143114110,13420,13420,13420,13420,0
20240401,153200,143114110,13420,13420,13420,13420,0
20240401,153100,143114110,13420,13420,13420,13420,0
20240401,153000,143114110,13420,13420,13420,13420,1528
20240401,152900,132861230,13490,13490,13490,13490,0
20240401,152800,132861230,13490,13490,13490,13490,0
20240401,152700,132861230,13490,13490,13490,13490,0
20240401,152600,132861230,13490,13490,13490,13490,0
20240401,152500,132861230,13490,13490,13490,13490,0
20240401,152400,132861230,13490,13490,13490,13490,0
20240401,152300,132861230,13490,13490,13490,13490,0
20240401,152200,132861230,13490,13490,13490,13490,0
20240401,152100,132861230,13490,13490,13490,13490,0
20240401,152000,132861230,13490,13490,13490,13490,0
20240401,151900,132861230,13490,13490,13490,13490,0
20240401,151800,132861230,13490,13490,13490,13490,0
20240401,151700,132861230,13490,13490,13490,13490,5
20240401,151600,132793780,13500,13500,13500,13500,0
20240401,151500,132793780,13500,13500,13500,13500,0
20240401,151400,132793780,13500,13500,13500,13500,0
20240401,151300,132793780,13500,13500,13500,13500,1
20240401,151200,132780280,13450,13450,13450,13450,0
20240401,151100,132780280,13450,13450,13450,13450,0
20240401,151000,132780280,13450,13450,13450,13450,1
20240401,150900,132766830,13500,13500,13500,13500,0
20240401,150800,132766830,13500,13500,13500,13500,0
20240401,150700,132766830,13500,13500,13500,13500,140
20240401,150600,130876830,13450,13450,13450,13450,0
20240401,150500,130876830,13450,13450,13450,13450,0
20240401,150400,130876830,13450,13450,13450,13450,0
20240401,150300,130876830,13450,13450,13450,13450,0
20240401,150200,130876830,13450,13460,13460,13450,180
20240401,150100,128455760,13460,13460,13460,13460,0
20240401,150000,128455760,13460,13460,13460,13460,130
20240401,145900,126705960,13460,13460,13460,13460,0
20240401,145800,126705960,13460,13460,13460,13460,0
20240401,145700,126705960,13460,13450,13460,13450,5
20240401,145600,126638680,13450,13450,13450,13450,0
20240401,145500,126638680,13450,13450,13450,13450,0
20240401,145400,126638680,13450,13450,13450,13450,0
20240401,145300,126638680,13450,13500,13500,13450,19
20240401,145200,126383080,13450,13450,13450,13450,0
20240401,145100,126383080,13450,13450,13450,13450,0
20240401,145000,126383080,13450,13500,13500,13450,134
20240401,144900,124579710,13500,13500,13500,13500,0
20240401,144800,124579710,13500,13500,13500,13500,0
20240401,144700,124579710,13500,13500,13500,13500,14
20240401,144600,124390710,13500,13500,13500,13500,74
20240401,144500,123391710,13500,13500,13500,13500,0
20240401,144400,123391710,13500,13500,13500,13500,0
20240401,144300,123391710,13500,13500,13500,13500,0
20240401,144200,123391710,13500,13500,13500,13500,10
20240401,144100,123256710,13500,13500,13500,13500,0
20240401,144000,123256710,13500,13500,13500,13500,0
20240401,143900,123256710,13500,13500,13500,13500,0
20240401,143800,123256710,13500,13500,13500,13500,0
20240401,143700,123256710,13500,13500,13500,13500,0
20240401,143600,123256710,13500,13500,13500,13500,0
20240401,143500,123256710,13500,13500,13500,13500,9
20240401,143400,123135210,13500,13500,13500,13500,0
20240401,143300,123135210,13500,13500,13500,13500,0
20240401,143200,123135210,13500,13500,13500,13500,0
20240401,143100,123135210,13500,13500,13500,13500,0
20240401,143000,123135210,13500,13500,13500,13500,0
20240401,142900,123135210,13500,13500,13500,13500,0
20240401,142800,123135210,13500,13500,13500,13500,0
20240401,142700,123135210,13500,13500,13500,13500,0
20240401,142600,123135210,13500,13500,13500,13500,0
20240401,142500,123135210,13500,13500,13500,13500,0
20240401,142400,123135210,13500,13500,13500,13500,0
20240401,142300,123135210,13500,13500,13500,13500,0
20240401,142200,123135210,13500,13500,13500,13500,1
20240401,142100,123121710,13500,13500,13500,13500,0
20240401,142000,123121710,13500,13500,13500,13500,0
20240401,141900,123121710,13500,13500,13500,13500,0
20240401,141800,123121710,13500,13500,13500,13500,0
20240401,141700,123121710,13500,13500,13500,13500,0
20240401,141600,123121710,13500,13500,13500,13500,0
20240401,141500,123121710,13500,13500,13500,13500,0
20240401,141400,123121710,13500,13500,13500,13500,0
20240401,141300,123121710,13500,13500,13500,13500,0
20240401,141200,123121710,13500,13500,13500,13500,0
20240401,141100,123121710,13500,13500,13500,13500,0
20240401,141000,123121710,13500,13500,13500,13500,0
20240401,140900,123121710,13500,13500,13500,13500,0
20240401,140800,123121710,13500,13500,13500,13500,0
20240401,140700,123121710,13500,13500,13500,13500,0
20240401,140600,123121710,13500,13500,13500,13500,0
20240401,140500,123121710,13500,13500,13500,13500,0
20240401,140400,123121710,13500,13500,13500,13500,0
20240401,140300,123121710,13500,13500,13500,13500,56
20240401,140200,122365710,13440,13440,13440,13440,0
20240401,140100,122365710,13440,13440,13440,13440,1
20240401,140000,122352270,13440,13440,13440,13440,0
20240401,135900,122352270,13440,13440,13440,13440,0
20240401,135800,122352270,13440,13450,13450,13440,550
20240401,135700,114956660,13450,13450,13450,13450,0
20240401,135600,114956660,13450,13450,13450,13450,0
20240401,135500,114956660,13450,13450,13450,13450,0
20240401,135400,114956660,13450,13450,13450,13450,0
20240401,135300,114956660,13450,13450,13450,13450,0
20240401,135200,114956660,13450,13450,13450,13450,0
20240401,135100,114956660,13450,13450,13450,13450,0
20240401,135000,114956660,13450,13450,13450,13450,0
20240401,134900,114956660,13450,13450,13450,13450,0
20240401,134800,114956660,13450,13450,13450,13450,1
20240401,134700,114943210,13500,13500,13500,13500,4
20240401,134600,114889210,13450,13450,13450,13450,0
20240401,134500,114889210,13450,13450,13450,13450,20
20240401,134400,114620210,13450,13450,13450,13450,0
20240401,134300,114620210,13450,13450,13450,13450,0
20240401,134200,114620210,13450,13450,13450,13450,0
20240401,134100,114620210,13450,13450,13450,13450,0
20240401,134000,114620210,13450,13450,13450,13450,0
20240401,133900,114620210,13450,13450,13450,13450,0
20240401,133800,114620210,13450,13450,13450,13450,0
20240401,133700,114620210,13450,13450,13450,13450,0
20240401,133600,114620210,13450,13450,13450,13450,0
20240401,133500,114620210,13450,13450,13450,13450,0
20240401,133400,114620210,13450,13450,13450,13450,0
20240401,133300,114620210,13450,13450,13450,13450,4
20240401,133200,114566410,13450,13450,13450,13450,0
20240401,133100,114566410,13450,13450,13450,13450,0
20240401,133000,114566410,13450,13450,13450,13450,0
20240401,132900,114566410,13450,13450,13450,13450,0
20240401,132800,114566410,13450,13450,13450,13450,1
20240401,132700,114552960,13450,13450,13450,13450,0
20240401,132600,114552960,13450,13450,13450,13450,0
20240401,132500,114552960,13450,13450,13450,13450,0
20240401,132400,114552960,13450,13450,13450,13450,0
20240401,132300,114552960,13450,13450,13450,13450,0
20240401,132200,114552960,13450,13450,13450,13450,0
20240401,132100,114552960,13450,13450,13450,13450,0
20240401,132000,114552960,13450,13450,13450,13450,0
20240401,131900,114552960,13450,13450,13450,13450,0
20240401,131800,114552960,13450,13450,13450,13450,0
20240401,131700,114552960,13450,13450,13450,13450,0
20240401,131600,114552960,13450,13450,13450,13450,0
20240401,131500,114552960,13450,13450,13450,13450,0
20240401,131400,114552960,13450,13450,13450,13450,0
20240401,131300,114552960,13450,13450,13450,13450,0
20240401,131200,114552960,13450,13450,13450,13450,50
20240401,131100,113880460,13450,13450,13450,13450,25
20240401,131000,113544210,13460,13460,13460,13460,0
20240401,130900,113544210,13460,13460,13460,13460,0
20240401,130800,113544210,13460,13460,13460,13460,63
20240401,130700,112696230,13470,13470,13470,13470,0
20240401,130600,112696230,13470,13470,13470,13470,18
20240401,130500,112453770,13480,13480,13480,13480,0
20240401,130400,112453770,13480,13480,13480,13480,0
20240401,130300,112453770,13480,13480,13480,13480,0
20240401,130200,112453770,13480,13480,13480,13480,0
20240401,130100,112453770,13480,13480,13480,13480,0
20240401,130000,112453770,13480,13480,13480,13480,0
20240401,125900,112453770,13480,13480,13480,13480,0
20240401,125800,112453770,13480,13480,13480,13480,0
20240401,125700,112453770,13480,13480,13480,13480,0
20240401,125600,112453770,13480,13480,13480,13480,0
20240401,125500,112453770,13480,13480,13480,13480,0
20240401,125400,112453770,13480,13480,13480,13480,223
20240401,125300,109447730,13480,13480,13480,13480,0
20240401,125200,109447730,13480,13480,13480,13480,0
20240401,125100,109447730,13480,13480,13480,13480,0
20240401,125000,109447730,13480,13490,13490,13480,2
20240401,124900,109420760,13500,13500,13500,13500,0
20240401,124800,109420760,13500,13500,13500,13500,0
20240401,124700,109420760,13500,13500,13500,13500,1
20240401,124600,109407260,13500,13500,13500,13500,0
20240401,124500,109407260,13500,13500,13500,13500,0
20240401,124400,109407260,13500,13500,13500,13500,0
20240401,124300,109407260,13500,13500,13500,13500,0
20240401,124200,109407260,13500,13500,13500,13500,31
20240401,124100,108988760,13500,13500,13500,13500,0
20240401,124000,108988760,13500,13500,13500,13500,0
20240401,123900,108988760,13500,13500,13500,13500,68
20240401,123800,108070760,13500,13500,13500,13500,0
20240401,123700,108070760,13500,13500,13500,13500,0
20240401,123600,108070760,13500,13500,13500,13500,1
20240401,123500,108057260,13420,13420,13420,13420,1
20240401,123400,108043840,13500,13500,13500,13500,1
20240401,123300,108030340,13510,13510,13510,13510,0
20240401,123200,108030340,13510,13510,13510,13510,0
20240401,123100,108030340,13510,13510,13510,13510,0
20240401,123000,108030340,13510,13510,13510,13510,0
20240401,122900,108030340,13510,13510,13510,13510,0
20240401,122800,108030340,13510,13510,13510,13510,0
20240401,122700,108030340,13510,13510,13510,13510,0
20240401,122600,108030340,13510,13510,13510,13510,0
20240401,122500,108030340,13510,13510,13510,13510,0
20240401,122400,108030340,13510,13510,13510,13510,0
20240401,122300,108030340,13510,13510,13510,13510,0
20240401,122200,108030340,13510,13490,13510,13490,2000
20240401,122100,81019390,13490,13490,13490,13490,0
20240401,122000,81019390,13490,13490,13490,13490,0
20240401,121900,81019390,13490,13490,13490,13490,0
20240401,121800,81019390,13490,13490,13490,13490,0
20240401,121700,81019390,13490,13490,13490,13490,1
20240401,121600,81005900,13490,13490,13490,13490,0
20240401,121500,81005900,13490,13490,13490,13490,0
20240401,121400,81005900,13490,13490,13490,13490,0
20240401,121300,81005900,13490,13490,13490,13490,0
20240401,121200,81005900,13490,13490,13490,13490,0
20240401,121100,81005900,13490,13490,13490,13490,0
20240401,121000,81005900,13490,13490,13490,13490,0
20240401,120900,81005900,13490,13490,13490,13490,3
20240401,120800,80965430,13490,13490,13490,13490,11
20240401,120700,80817040,13500,13500,13500,13500,0
20240401,120600,80817040,13500,13500,13500,13500,0
20240401,120500,80817040,13500,13500,13500,13500,0
20240401,120400,80817040,13500,13500,13500,13500,0
20240401,120300,80817040,13500,13500,13500,13500,0
20240401,120200,80817040,13500,13500,13500,13500,1
20240401,120100,80803540,13500,13500,13500,13500,0
20240401,120000,80803540,13500,13500,13500,13500,0
20240401,115900,80803540,13500,13500,13500,13500,11
20240401,115800,80655040,13500,13500,13500,13500,10
20240401,115700,80520040,13500,13500,13500,13500,0
20240401,115600,80520040,13500,13500,13500,13500,0
20240401,115500,80520040,13500,13450,13500,13450,5
20240401,115400,80452690,13410,13410,13410,13410,0
20240401,115300,80452690,13410,13410,13410,13410,0
20240401,115200,80452690,13410,13410,13410,13410,400
20240401,115100,75088690,13410,13410,13410,13410,100
20240401,115000,73747690,13410,13410,13410,13400,142
20240401,114900,71844470,13430,13450,13450,13430,62
20240401,114800,71010990,13450,13450,13450,13450,4
20240401,114700,70957190,13500,13500,13500,13500,0
20240401,114600,70957190,13500,13500,13500,13500,0
20240401,114500,70957190,13500,13500,13500,13500,5
20240401,114400,70889690,13500,13500,13500,13500,0
20240401,114300,70889690,13500,13500,13500,13500,0
20240401,114200,70889690,13500,13500,13500,13500,0
20240401,114100,70889690,13500,13500,13500,13500,0
20240401,114000,70889690,13500,13500,13500,13500,0
20240401,113900,70889690,13500,13500,13500,13500,0
20240401,113800,70889690,13500,13500,13500,13500,0
20240401,113700,70889690,13500,13500,13500,13500,0
20240401,113600,70889690,13500,13500,13500,13500,0
20240401,113500,70889690,13500,13500,13500,13500,0
20240401,113400,70889690,13500,13500,13500,13500,30
20240401,113300,70484690,13500,13500,13500,13500,0
20240401,113200,70484690,13500,13500,13500,13500,1
20240401,113100,70471190,13490,13490,13490,13490,0
20240401,113000,70471190,13490,13490,13490,13490,0
20240401,112900,70471190,13490,13490,13490,13490,0
20240401,112800,70471190,13490,13490,13490,13490,0
20240401,112700,70471190,13490,13490,13490,13490,0
20240401,112600,70471190,13490,13490,13490,13490,0
20240401,112500,70471190,13490,13490,13490,13490,0
20240401,112400,70471190,13490,13490,13490,13490,0
20240401,112300,70471190,13490,13490,13490,13490,0
20240401,112200,70471190,13490,13490,13490,13490,0
20240401,112100,70471190,13490,13490,13490,13490,10
20240401,112000,70336290,13510,13510,13510,13510,0
20240401,111900,70336290,13510,13510,13510,13510,0
20240401,111800,70336290,13510,13510,13510,13510,0
20240401,111700,70336290,13510,13510,13510,13510,1
20240401,111600,70322780,13510,13510,13510,13510,0
20240401,111500,70322780,13510,13510,13510,13510,0
20240401,111400,70322780,13510,13510,13510,13510,0
20240401,111300,70322780,13510,13510,13510,13510,0
20240401,111200,70322780,13510,13510,13510,13510,1
20240401,111100,70309270,13510,13510,13510,13510,0
20240401,111000,70309270,13510,13510,13510,13510,51
20240401,110900,69620260,13510,13510,13510,13510,0
20240401,110800,69620260,13510,13510,13510,13510,0
20240401,110700,69620260,13510,13510,13510,13510,0
20240401,110600,69620260,13510,13470,13510,13470,2
20240401,110500,69593280,13500,13500,13500,13500,0
20240401,110400,69593280,13500,13500,13500,13500,0
20240401,110300,69593280,13500,13500,13500,13500,100
20240401,110200,68243280,13500,13500,13500,13500,51
20240401,110100,67554780,13480,13480,13480,13480,0
20240401,110000,67554780,13480,13480,13480,13480,69
20240401,105900,66624660,13510,13510,13510,13510,0
20240401,105800,66624660,13510,13510,13510,13510,0
20240401,105700,66624660,13510,13510,13510,13510,0
20240401,105600,66624660,13510,13510,13510,13510,0
20240401,105500,66624660,13510,13510,13510,13510,0
20240401,105400,66624660,13510,13510,13510,13510,51
20240401,105300,65935650,13510,13510,13510,13510,100
20240401,105200,64584650,13500,13500,13500,13500,1
20240401,105100,64571150,13510,13510,13510,13510,0
20240401,105000,64571150,13510,13510,13510,13510,0
20240401,104900,64571150,13510,13510,13510,13510,0
20240401,104800,64571150,13510,13510,13510,13510,0
20240401,104700,64571150,13510,13510,13510,13510,10
20240401,104600,64436050,13510,13510,13510,13510,52
20240401,104500,63733530,13510,13510,13510,13510,0
20240401,104400,63733530,13510,13510,13510,13510,0
20240401,104300,63733530,13510,13510,13510,13510,10
20240401,104200,63598430,13510,13510,13510,13510,0
20240401,104100,63598430,13510,13510,13510,13510,10
20240401,104000,63463330,13510,13510,13510,13510,0
20240401,103900,63463330,13510,13510,13510,13510,11
20240401,103800,63314720,13510,13510,13510,13510,52
20240401,103700,62612200,13510,13510,13510,13510,0
20240401,103600,62612200,13510,13510,13510,13510,0
20240401,103500,62612200,13510,13510,13510,13510,0
20240401,103400,62612200,13510,13510,13510,13510,30
20240401,103300,62206900,13480,13520,13520,13480,84
20240401,103200,61073010,13530,13530,13530,13530,0
20240401,103100,61073010,13530,13530,13530,13530,1
20240401,103000,61059480,13520,13520,13520,13520,0
20240401,102900,61059480,13520,13520,13520,13520,0
20240401,102800,61059480,13520,13520,13520,13520,0
20240401,102700,61059480,13520,13520,13520,13520,0
20240401,102600,61059480,13520,13520,13520,13520,0
20240401,102500,61059480,13520,13520,13520,13520,0
20240401,102400,61059480,13520,13520,13520,13520,0
20240401,102300,61059480,13520,13520,13520,13520,0
20240401,102200,61059480,13520,13520,13520,13520,0
20240401,102100,61059480,13520,13520,13520,13520,90
20240401,102000,59842680,13520,13520,13520,13520,0
20240401,101900,59842680,13520,13520,13520,13520,0
20240401,101800,59842680,13520,13520,13520,13520,1
20240401,101700,59829160,13520,13520,13520,13520,2
20240401,101600,59802120,13480,13480,13480,13480,0
20240401,101500,59802120,13480,13480,13520,13480,212
20240401,101400,56944320,13480,13480,13480,13480,2
20240401,101300,56917360,13520,13520,13520,13520,0
20240401,101200,56917360,13520,13520,13520,13520,3
20240401,101100,56876800,13500,13500,13500,13500,0
20240401,101000,56876800,13500,13500,13500,13500,0
20240401,100900,56876800,13500,13500,13500,13500,0
20240401,100800,56876800,13500,13500,13500,13500,179
20240401,100700,54460300,13480,13480,13480,13480,0
20240401,100600,54460300,13480,13480,13480,13480,0
20240401,100500,54460300,13480,13480,13480,13480,22
20240401,100400,54163740,13460,13500,13500,13460,334
20240401,100300,49661030,13530,13530,13530,13530,0
20240401,100200,49661030,13530,13540,13540,13530,6
20240401,100100,49579820,13550,13550,13550,13550,0
20240401,100000,49579820,13550,13550,13550,13550,1
20240401,095900,49566270,13500,13500,13500,13500,0
20240401,095800,49566270,13500,13530,13530,13500,100
20240401,095700,48216180,13530,13530,13530,13530,0
20240401,095600,48216180,13530,13530,13530,13530,1
20240401,095500,48202650,13530,13530,13530,13530,0
20240401,095400,48202650,13530,13530,13530,13530,0
20240401,095300,48202650,13530,13530,13530,13530,0
20240401,095200,48202650,13530,13530,13530,13530,0
20240401,095100,48202650,13530,13530,13530,13530,0
20240401,095000,48202650,13530,13530,13530,13530,147
20240401,094900,46213740,13500,13500,13500,13500,91
20240401,094800,44985240,13530,13530,13530,13530,30
20240401,094700,44579340,13530,13520,13530,13520,74
20240401,094600,43578420,13510,13520,13520,13510,78
20240401,094500,42524630,13520,13520,13520,13520,0
20240401,094400,42524630,13520,13520,13520,13520,0
20240401,094300,42524630,13520,13520,13520,13520,1
20240401,094200,42511110,13520,13520,13520,13520,0
20240401,094100,42511110,13520,13520,13520,13520,160
20240401,094000,40347910,13530,13530,13530,13530,0
20240401,093900,40347910,13530,13530,13530,13530,0
20240401,093800,40347910,13530,13530,13530,13520,254
20240401,093700,36912970,13560,13530,13560,13530,245
20240401,093600,33594670,13530,13560,13560,13530,91
20240401,093500,32363390,13570,13580,13580,13570,2
20240401,093400,32336240,13600,13600,13600,13600,3
20240401,093300,32295440,13610,13610,13610,13610,0
20240401,093200,32295440,13610,13610,13610,13610,0
20240401,093100,32295440,13610,13610,13610,13610,4
20240401,093000,32241000,13610,13600,13610,13600,74
20240401,092900,31234460,13510,13510,13510,13510,1
20240401,092800,31220950,13620,13600,13620,13600,43
20240401,092700,30635840,13600,13590,13600,13590,37
20240401,092600,30132680,13600,13530,13600,13530,42
20240401,092500,29563890,13500,13470,13500,13470,608
20240401,092400,21365760,13410,13410,13410,13410,21
20240401,092300,21084150,13470,13460,13470,13460,38
20240401,092200,20572550,13450,13400,13450,13400,355
20240401,092100,15808100,13400,13400,13400,13400,47
20240401,092000,15178300,13420,13390,13420,13390,39
20240401,091900,14655370,13320,13320,13320,13320,100
20240401,091800,13323370,13320,13320,13320,13320,0
20240401,091700,13323370,13320,13320,13320,13320,160
20240401,091600,11192170,13320,13320,13320,13320,1
20240401,091500,11178850,13320,13320,13320,13320,1
20240401,091400,11165530,13390,13390,13390,13390,0
20240401,091300,11165530,13390,13390,13390,13390,5
20240401,091200,11098580,13320,13320,13320,13320,36
20240401,091100,10619060,13320,13320,13320,13320,2
20240401,091000,10592420,13320,13320,13320,13320,22
20240401,090900,10299380,13400,13400,13400,13400,0
20240401,090800,10299380,13400,13410,13410,13400,2
20240401,090700,10272570,13320,13320,13320,13320,0
20240401,090600,10272570,13320,13320,13320,13320,0
20240401,090500,10272570,13320,13320,13320,13320,0
20240401,090400,10272570,13320,13420,13420,13310,624
20240401,090300,1940800,13490,13490,13490,13490,0
20240401,090200,1940800,13490,13490,13490,13490,0
20240401,090100,1940800,13490,13490,13490,13490,100
20240401,090000,591800,13450,13450,13450,13450,44