KissMeData/040610/min/candle-20240401.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240401,191500,99217313,1667,1667,1667,1667,1045
20240401,191400,99217313,1667,1667,1667,1667,0
20240401,191300,99217313,1667,1667,1667,1667,0
20240401,191200,99217313,1667,1667,1667,1667,0
20240401,191100,99217313,1667,1667,1667,1667,0
20240401,191000,99217313,1667,1667,1667,1667,0
20240401,190900,99217313,1667,1667,1667,1667,0
20240401,190800,99217313,1667,1667,1667,1667,0
20240401,190700,99217313,1667,1667,1667,1667,0
20240401,190600,99217313,1667,1667,1667,1667,0
20240401,190500,99217313,1667,1667,1667,1667,0
20240401,190400,99217313,1667,1667,1667,1667,0
20240401,190300,99217313,1667,1667,1667,1667,0
20240401,190200,99217313,1667,1667,1667,1667,0
20240401,190100,99217313,1667,1667,1667,1667,0
20240401,190000,99217313,1667,1667,1667,1667,0
20240401,185900,99217313,1667,1667,1667,1667,0
20240401,185800,99217313,1667,1667,1667,1667,0
20240401,185700,99217313,1667,1667,1667,1667,0
20240401,185600,99217313,1667,1667,1667,1667,0
20240401,185500,99217313,1667,1667,1667,1667,0
20240401,185400,99217313,1667,1667,1667,1667,0
20240401,185300,99217313,1667,1667,1667,1667,0
20240401,185200,99217313,1667,1667,1667,1667,0
20240401,185100,99217313,1667,1667,1667,1667,0
20240401,185000,99217313,1667,1667,1667,1667,0
20240401,184900,99217313,1667,1667,1667,1667,0
20240401,184800,99217313,1667,1667,1667,1667,0
20240401,184700,99217313,1667,1667,1667,1667,0
20240401,184600,99217313,1667,1667,1667,1667,0
20240401,184500,99217313,1667,1667,1667,1667,1045
20240401,184400,99217313,1667,1667,1667,1667,0
20240401,184300,99217313,1667,1667,1667,1667,0
20240401,184200,99217313,1667,1667,1667,1667,0
20240401,184100,99217313,1667,1667,1667,1667,0
20240401,184000,99217313,1667,1667,1667,1667,0
20240401,183900,99217313,1667,1667,1667,1667,0
20240401,183800,99217313,1667,1667,1667,1667,0
20240401,183700,99217313,1667,1667,1667,1667,0
20240401,183600,99217313,1667,1667,1667,1667,0
20240401,183500,99217313,1667,1667,1667,1667,0
20240401,183400,99217313,1667,1667,1667,1667,0
20240401,183300,99217313,1667,1667,1667,1667,0
20240401,183200,99217313,1667,1667,1667,1667,0
20240401,183100,99217313,1667,1667,1667,1667,0
20240401,183000,99217313,1667,1667,1667,1667,0
20240401,182900,99217313,1667,1667,1667,1667,0
20240401,182800,99217313,1667,1667,1667,1667,0
20240401,182700,99217313,1667,1667,1667,1667,0
20240401,182600,99217313,1667,1667,1667,1667,0
20240401,182500,99217313,1667,1667,1667,1667,0
20240401,182400,99217313,1667,1667,1667,1667,0
20240401,182300,99217313,1667,1667,1667,1667,0
20240401,182200,99217313,1667,1667,1667,1667,0
20240401,182100,99217313,1667,1667,1667,1667,0
20240401,182000,99217313,1667,1667,1667,1667,0
20240401,181900,99217313,1667,1667,1667,1667,0
20240401,181800,99217313,1667,1667,1667,1667,0
20240401,181700,99217313,1667,1667,1667,1667,0
20240401,181600,99217313,1667,1667,1667,1667,0
20240401,181500,99217313,1667,1667,1667,1667,1045
20240401,181400,99217313,1667,1667,1667,1667,0
20240401,181300,99217313,1667,1667,1667,1667,0
20240401,181200,99217313,1667,1667,1667,1667,0
20240401,181100,99217313,1667,1667,1667,1667,0
20240401,181000,99217313,1667,1667,1667,1667,0
20240401,180900,99217313,1667,1667,1667,1667,0
20240401,180800,99217313,1667,1667,1667,1667,0
20240401,180700,99217313,1667,1667,1667,1667,0
20240401,180600,99217313,1667,1667,1667,1667,0
20240401,180500,99217313,1667,1667,1667,1667,0
20240401,180400,99217313,1667,1667,1667,1667,0
20240401,180300,99217313,1667,1667,1667,1667,0
20240401,180200,99217313,1667,1667,1667,1667,0
20240401,180100,99217313,1667,1667,1667,1667,0
20240401,180000,99217313,1667,1667,1667,1667,0
20240401,175900,99217313,1667,1667,1667,1667,0
20240401,175800,99217313,1667,1667,1667,1667,0
20240401,175700,99217313,1667,1667,1667,1667,0
20240401,175600,99217313,1667,1667,1667,1667,0
20240401,175500,99217313,1667,1667,1667,1667,0
20240401,175400,99217313,1667,1667,1667,1667,0
20240401,175300,99217313,1667,1667,1667,1667,0
20240401,175200,99217313,1667,1667,1667,1667,0
20240401,175100,99217313,1667,1667,1667,1667,0
20240401,175000,99217313,1667,1667,1667,1667,0
20240401,174900,99217313,1667,1667,1667,1667,0
20240401,174800,99217313,1667,1667,1667,1667,0
20240401,174700,99217313,1667,1667,1667,1667,0
20240401,174600,99217313,1667,1667,1667,1667,0
20240401,174500,99217313,1667,1667,1667,1667,1045
20240401,174400,99217313,1667,1667,1667,1667,0
20240401,174300,99217313,1667,1667,1667,1667,0
20240401,174200,99217313,1667,1667,1667,1667,0
20240401,174100,99217313,1667,1667,1667,1667,0
20240401,174000,99217313,1667,1667,1667,1667,0
20240401,173900,99217313,1667,1667,1667,1667,0
20240401,173800,99217313,1667,1667,1667,1667,0
20240401,173700,99217313,1667,1667,1667,1667,0
20240401,173600,99217313,1667,1667,1667,1667,0
20240401,173500,99217313,1667,1667,1667,1667,0
20240401,173400,99217313,1667,1667,1667,1667,0
20240401,173300,99217313,1667,1667,1667,1667,0
20240401,173200,99217313,1667,1667,1667,1667,0
20240401,173100,99217313,1667,1667,1667,1667,0
20240401,173000,99217313,1667,1667,1667,1667,0
20240401,172900,99217313,1667,1667,1667,1667,0
20240401,172800,99217313,1667,1667,1667,1667,0
20240401,172700,99217313,1667,1667,1667,1667,0
20240401,172600,99217313,1667,1667,1667,1667,0
20240401,172500,99217313,1667,1667,1667,1667,0
20240401,172400,99217313,1667,1667,1667,1667,0
20240401,172300,99217313,1667,1667,1667,1667,0
20240401,172200,99217313,1667,1667,1667,1667,0
20240401,172100,99217313,1667,1667,1667,1667,0
20240401,172000,99217313,1667,1667,1667,1667,0
20240401,171900,99217313,1667,1667,1667,1667,0
20240401,171800,99217313,1667,1667,1667,1667,0
20240401,171700,99217313,1667,1667,1667,1667,0
20240401,171600,99217313,1667,1667,1667,1667,0
20240401,171500,99217313,1667,1667,1667,1667,1045
20240401,171400,99217313,1667,1667,1667,1667,0
20240401,171300,99217313,1667,1667,1667,1667,0
20240401,171200,99217313,1667,1667,1667,1667,0
20240401,171100,99217313,1667,1667,1667,1667,0
20240401,171000,99217313,1667,1667,1667,1667,0
20240401,170900,99217313,1667,1667,1667,1667,0
20240401,170800,99217313,1667,1667,1667,1667,0
20240401,170700,99217313,1667,1667,1667,1667,0
20240401,170600,99217313,1667,1667,1667,1667,0
20240401,170500,99217313,1667,1667,1667,1667,0
20240401,170400,99217313,1667,1667,1667,1667,0
20240401,170300,99217313,1667,1667,1667,1667,0
20240401,170200,99217313,1667,1667,1667,1667,0
20240401,170100,99217313,1667,1667,1667,1667,0
20240401,170000,99217313,1667,1667,1667,1667,0
20240401,165900,99217313,1667,1667,1667,1667,0
20240401,165800,99217313,1667,1667,1667,1667,0
20240401,165700,99217313,1667,1667,1667,1667,0
20240401,165600,99217313,1667,1667,1667,1667,0
20240401,165500,99217313,1667,1667,1667,1667,0
20240401,165400,99217313,1667,1667,1667,1667,0
20240401,165300,99217313,1667,1667,1667,1667,0
20240401,165200,99217313,1667,1667,1667,1667,0
20240401,165100,99217313,1667,1667,1667,1667,0
20240401,165000,99217313,1667,1667,1667,1667,0
20240401,164900,99217313,1667,1667,1667,1667,0
20240401,164800,99217313,1667,1667,1667,1667,0
20240401,164700,99217313,1667,1667,1667,1667,0
20240401,164600,99217313,1667,1667,1667,1667,0
20240401,164500,99217313,1667,1667,1667,1667,1045
20240401,164400,99217313,1667,1667,1667,1667,0
20240401,164300,99217313,1667,1667,1667,1667,0
20240401,164200,99217313,1667,1667,1667,1667,0
20240401,164100,99217313,1667,1667,1667,1667,0
20240401,164000,99217313,1667,1667,1667,1667,0
20240401,163900,99217313,1667,1667,1667,1667,0
20240401,163800,99217313,1667,1667,1667,1667,0
20240401,163700,99217313,1667,1667,1667,1667,0
20240401,163600,99217313,1667,1667,1667,1667,0
20240401,163500,99217313,1667,1667,1667,1667,0
20240401,163400,99217313,1667,1667,1667,1667,0
20240401,163300,99217313,1667,1667,1667,1667,0
20240401,163200,99217313,1667,1667,1667,1667,0
20240401,163100,99217313,1667,1667,1667,1667,0
20240401,163000,99217313,1667,1667,1667,1667,0
20240401,162900,99217313,1667,1667,1667,1667,0
20240401,162800,99217313,1667,1667,1667,1667,0
20240401,162700,99217313,1667,1667,1667,1667,0
20240401,162600,99217313,1667,1667,1667,1667,0
20240401,162500,99217313,1667,1667,1667,1667,0
20240401,162400,99217313,1667,1667,1667,1667,0
20240401,162300,99217313,1667,1667,1667,1667,0
20240401,162200,99217313,1667,1667,1667,1667,0
20240401,162100,99217313,1667,1667,1667,1667,0
20240401,162000,99217313,1667,1667,1667,1667,0
20240401,161900,99217313,1667,1667,1667,1667,0
20240401,161800,99217313,1667,1667,1667,1667,0
20240401,161700,99217313,1667,1667,1667,1667,0
20240401,161600,99217313,1667,1667,1667,1667,0
20240401,161500,99217313,1667,1667,1667,1667,1045
20240401,161400,99217313,1667,1667,1667,1667,0
20240401,161300,99217313,1667,1667,1667,1667,0
20240401,161200,99217313,1667,1667,1667,1667,0
20240401,161100,99217313,1667,1667,1667,1667,0
20240401,161000,99217313,1667,1667,1667,1667,0
20240401,160900,99217313,1667,1667,1667,1667,0
20240401,160800,99217313,1667,1667,1667,1667,0
20240401,160700,99217313,1667,1667,1667,1667,0
20240401,160600,99217313,1667,1667,1667,1667,0
20240401,160500,99217313,1667,1667,1667,1667,0
20240401,160400,99217313,1667,1667,1667,1667,0
20240401,160300,99217313,1667,1667,1667,1667,0
20240401,160200,99217313,1667,1667,1667,1667,0
20240401,160100,99217313,1667,1667,1667,1667,0
20240401,160000,99217313,1667,1667,1667,1667,0
20240401,155900,99217313,1667,1667,1667,1667,0
20240401,155800,99217313,1667,1667,1667,1667,0
20240401,155700,99217313,1667,1667,1667,1667,0
20240401,155600,99217313,1667,1667,1667,1667,0
20240401,155500,99217313,1667,1667,1667,1667,0
20240401,155400,99217313,1667,1667,1667,1667,0
20240401,155300,99217313,1667,1667,1667,1667,0
20240401,155200,99217313,1667,1667,1667,1667,0
20240401,155100,99217313,1667,1667,1667,1667,0
20240401,155000,99217313,1667,1667,1667,1667,0
20240401,154900,99217313,1667,1667,1667,1667,0
20240401,154800,99217313,1667,1667,1667,1667,0
20240401,154700,99217313,1667,1667,1667,1667,0
20240401,154600,99217313,1667,1667,1667,1667,0
20240401,154500,99217313,1667,1667,1667,1667,1045
20240401,154400,99217313,1667,1667,1667,1667,0
20240401,154300,99217313,1667,1667,1667,1667,0
20240401,154200,99217313,1667,1667,1667,1667,0
20240401,154100,99217313,1667,1667,1667,1667,0
20240401,154000,99217313,1667,1667,1667,1667,0
20240401,153900,99217313,1667,1667,1667,1667,0
20240401,153800,99217313,1667,1667,1667,1667,0
20240401,153700,99217313,1667,1667,1667,1667,0
20240401,153600,99217313,1667,1667,1667,1667,0
20240401,153500,99217313,1667,1667,1667,1667,0
20240401,153400,99217313,1667,1667,1667,1667,0
20240401,153300,99217313,1667,1667,1667,1667,0
20240401,153200,99217313,1667,1667,1667,1667,0
20240401,153100,99217313,1667,1667,1667,1667,0
20240401,153000,99217313,1667,1667,1667,1667,1045
20240401,152900,97475298,1666,1666,1666,1666,0
20240401,152800,97475298,1666,1666,1666,1666,0
20240401,152700,97475298,1666,1666,1666,1666,0
20240401,152600,97475298,1666,1666,1666,1666,0
20240401,152500,97475298,1666,1666,1666,1666,0
20240401,152400,97475298,1666,1666,1666,1666,0
20240401,152300,97475298,1666,1666,1666,1666,0
20240401,152200,97475298,1666,1666,1666,1666,0
20240401,152100,97475298,1666,1666,1666,1666,0
20240401,152000,97475298,1666,1666,1666,1666,0
20240401,151900,97475298,1666,1666,1666,1666,1
20240401,151800,97473632,1656,1656,1656,1656,0
20240401,151700,97473632,1656,1656,1656,1656,0
20240401,151600,97473632,1656,1656,1656,1656,0
20240401,151500,97473632,1656,1656,1656,1656,0
20240401,151400,97473632,1656,1656,1656,1656,0
20240401,151300,97473632,1656,1656,1656,1656,0
20240401,151200,97473632,1656,1656,1656,1656,0
20240401,151100,97473632,1656,1656,1656,1656,0
20240401,151000,97473632,1656,1656,1656,1656,0
20240401,150900,97473632,1656,1656,1656,1656,0
20240401,150800,97473632,1656,1656,1656,1656,0
20240401,150700,97473632,1656,1656,1656,1656,0
20240401,150600,97473632,1656,1656,1656,1656,0
20240401,150500,97473632,1656,1656,1656,1656,0
20240401,150400,97473632,1656,1656,1656,1656,2
20240401,150300,97470320,1656,1656,1656,1656,263
20240401,150200,97034792,1656,1656,1656,1656,0
20240401,150100,97034792,1656,1656,1656,1656,0
20240401,150000,97034792,1656,1656,1656,1656,0
20240401,145900,97034792,1656,1656,1656,1656,0
20240401,145800,97034792,1656,1657,1657,1656,947
20240401,145700,95465615,1657,1657,1657,1657,0
20240401,145600,95465615,1657,1657,1657,1657,2
20240401,145500,95462301,1657,1661,1661,1656,336
20240401,145400,94904823,1665,1665,1665,1664,777
20240401,145300,93611120,1664,1664,1664,1664,190
20240401,145200,93294960,1664,1664,1664,1664,1011
20240401,145100,91612656,1664,1662,1664,1662,501
20240401,145000,90778997,1661,1661,1661,1661,0
20240401,144900,90778997,1661,1661,1661,1661,0
20240401,144800,90778997,1661,1661,1661,1661,204
20240401,144700,90440153,1658,1658,1658,1658,0
20240401,144600,90440153,1658,1658,1658,1658,14
20240401,144500,90416941,1658,1658,1658,1658,0
20240401,144400,90416941,1658,1658,1658,1658,0
20240401,144300,90416941,1658,1658,1658,1658,0
20240401,144200,90416941,1658,1658,1658,1658,1
20240401,144100,90415283,1661,1661,1661,1661,0
20240401,144000,90415283,1661,1661,1661,1661,7
20240401,143900,90403656,1657,1657,1657,1657,0
20240401,143800,90403656,1657,1657,1657,1657,0
20240401,143700,90403656,1657,1657,1657,1657,1
20240401,143600,90401999,1658,1658,1658,1658,22
20240401,143500,90365523,1658,1658,1658,1658,1
20240401,143400,90363865,1659,1662,1662,1659,1047
20240401,143300,88623754,1658,1658,1658,1658,0
20240401,143200,88623754,1658,1658,1658,1658,2508
20240401,143100,84465490,1658,1658,1658,1658,580
20240401,143000,83503850,1659,1659,1659,1659,0
20240401,142900,83503850,1659,1659,1659,1659,0
20240401,142800,83503850,1659,1659,1659,1659,0
20240401,142700,83503850,1659,1659,1659,1659,0
20240401,142600,83503850,1659,1659,1659,1659,0
20240401,142500,83503850,1659,1659,1659,1659,0
20240401,142400,83503850,1659,1662,1662,1659,366
20240401,142300,82895756,1663,1663,1663,1663,0
20240401,142200,82895756,1663,1663,1663,1663,0
20240401,142100,82895756,1663,1663,1663,1663,0
20240401,142000,82895756,1663,1663,1663,1663,0
20240401,141900,82895756,1663,1663,1663,1663,0
20240401,141800,82895756,1663,1663,1663,1663,1
20240401,141700,82894093,1658,1660,1660,1658,69
20240401,141600,82779689,1658,1660,1660,1658,101
20240401,141500,82612031,1660,1660,1660,1660,0
20240401,141400,82612031,1660,1660,1660,1660,0
20240401,141300,82612031,1660,1660,1660,1660,0
20240401,141200,82612031,1660,1660,1660,1660,0
20240401,141100,82612031,1660,1660,1660,1660,0
20240401,141000,82612031,1660,1660,1660,1660,0
20240401,140900,82612031,1660,1660,1660,1660,0
20240401,140800,82612031,1660,1660,1660,1660,0
20240401,140700,82612031,1660,1660,1660,1660,0
20240401,140600,82612031,1660,1660,1660,1660,0
20240401,140500,82612031,1660,1660,1660,1660,0
20240401,140400,82612031,1660,1660,1660,1660,0
20240401,140300,82612031,1660,1660,1660,1658,1017
20240401,140200,80923843,1662,1659,1662,1658,338
20240401,140100,80363100,1662,1662,1662,1662,0
20240401,140000,80363100,1662,1662,1662,1662,0
20240401,135900,80363100,1662,1662,1662,1662,0
20240401,135800,80363100,1662,1662,1662,1662,0
20240401,135700,80363100,1662,1662,1662,1662,0
20240401,135600,80363100,1662,1662,1662,1662,0
20240401,135500,80363100,1662,1662,1662,1662,1
20240401,135400,80361438,1661,1661,1661,1661,0
20240401,135300,80361438,1661,1661,1661,1661,0
20240401,135200,80361438,1661,1661,1661,1661,0
20240401,135100,80361438,1661,1661,1661,1661,1
20240401,135000,80359777,1662,1662,1662,1662,0
20240401,134900,80359777,1662,1662,1662,1662,0
20240401,134800,80359777,1662,1662,1662,1662,0
20240401,134700,80359777,1662,1662,1662,1662,0
20240401,134600,80359777,1662,1662,1662,1662,0
20240401,134500,80359777,1662,1662,1662,1662,0
20240401,134400,80359777,1662,1662,1662,1662,1
20240401,134300,80358115,1660,1660,1660,1660,0
20240401,134200,80358115,1660,1660,1660,1660,0
20240401,134100,80358115,1660,1660,1660,1660,0
20240401,134000,80358115,1660,1660,1660,1660,0
20240401,133900,80358115,1660,1660,1660,1660,0
20240401,133800,80358115,1660,1660,1660,1660,0
20240401,133700,80358115,1660,1660,1660,1660,3
20240401,133600,80353135,1663,1663,1663,1663,0
20240401,133500,80353135,1663,1663,1663,1663,0
20240401,133400,80353135,1663,1663,1663,1663,0
20240401,133300,80353135,1663,1663,1663,1663,0
20240401,133200,80353135,1663,1663,1663,1663,0
20240401,133100,80353135,1663,1663,1663,1663,0
20240401,133000,80353135,1663,1663,1663,1663,0
20240401,132900,80353135,1663,1663,1663,1663,72
20240401,132800,80233399,1664,1662,1664,1662,11
20240401,132700,80215115,1663,1663,1663,1663,181
20240401,132600,79914112,1664,1664,1664,1664,0
20240401,132500,79914112,1664,1664,1664,1661,182
20240401,132400,79611804,1662,1662,1662,1662,0
20240401,132300,79611804,1662,1662,1662,1662,3
20240401,132200,79606818,1664,1662,1664,1662,11
20240401,132100,79588534,1663,1663,1663,1663,242
20240401,132000,79186088,1663,1661,1663,1661,42
20240401,131900,79116322,1662,1662,1662,1662,500
20240401,131800,78285322,1662,1662,1662,1662,0
20240401,131700,78285322,1662,1662,1662,1662,0
20240401,131600,78285322,1662,1661,1662,1658,123
20240401,131500,78080986,1662,1659,1662,1658,1141
20240401,131400,76189108,1662,1662,1662,1662,1
20240401,131300,76187446,1662,1662,1662,1662,0
20240401,131200,76187446,1662,1662,1662,1662,0
20240401,131100,76187446,1662,1662,1662,1662,482
20240401,131000,75386362,1662,1662,1662,1662,0
20240401,130900,75386362,1662,1662,1662,1662,0
20240401,130800,75386362,1662,1662,1662,1662,0
20240401,130700,75386362,1662,1662,1662,1662,0
20240401,130600,75386362,1662,1662,1662,1662,0
20240401,130500,75386362,1662,1661,1662,1661,4
20240401,130400,75379715,1660,1660,1660,1660,462
20240401,130300,74612795,1660,1660,1660,1660,0
20240401,130200,74612795,1660,1660,1660,1660,0
20240401,130100,74612795,1660,1660,1660,1660,0
20240401,130000,74612795,1660,1660,1660,1660,0
20240401,125900,74612795,1660,1660,1660,1660,0
20240401,125800,74612795,1660,1659,1660,1659,46
20240401,125700,74536480,1660,1660,1660,1660,0
20240401,125600,74536480,1660,1660,1660,1660,0
20240401,125500,74536480,1660,1660,1660,1660,0
20240401,125400,74536480,1660,1660,1660,1660,2
20240401,125300,74533160,1659,1659,1659,1659,3
20240401,125200,74528183,1660,1658,1660,1658,1132
20240401,125100,72651319,1658,1658,1658,1658,0
20240401,125000,72651319,1658,1658,1658,1658,1
20240401,124900,72649661,1657,1657,1658,1657,202
20240401,124800,72314946,1658,1658,1658,1658,0
20240401,124700,72314946,1658,1658,1658,1658,0
20240401,124600,72314946,1658,1658,1658,1658,0
20240401,124500,72314946,1658,1658,1658,1658,0
20240401,124400,72314946,1658,1658,1658,1658,0
20240401,124300,72314946,1658,1658,1658,1658,0
20240401,124200,72314946,1658,1658,1658,1658,0
20240401,124100,72314946,1658,1658,1658,1658,0
20240401,124000,72314946,1658,1658,1658,1658,0
20240401,123900,72314946,1658,1666,1668,1658,612
20240401,123800,71296602,1665,1665,1669,1665,198
20240401,123700,70966922,1669,1655,1669,1655,1446
20240401,123600,68571385,1655,1655,1655,1655,232
20240401,123500,68187425,1654,1654,1654,1654,0
20240401,123400,68187425,1654,1654,1654,1654,0
20240401,123300,68187425,1654,1654,1654,1654,0
20240401,123200,68187425,1654,1654,1654,1654,0
20240401,123100,68187425,1654,1654,1654,1654,0
20240401,123000,68187425,1654,1654,1654,1654,0
20240401,122900,68187425,1654,1655,1655,1654,92
20240401,122800,68035166,1655,1655,1655,1655,0
20240401,122700,68035166,1655,1655,1655,1655,0
20240401,122600,68035166,1655,1655,1655,1655,0
20240401,122500,68035166,1655,1655,1655,1655,0
20240401,122400,68035166,1655,1655,1655,1655,0
20240401,122300,68035166,1655,1655,1655,1655,0
20240401,122200,68035166,1655,1655,1655,1655,0
20240401,122100,68035166,1655,1655,1655,1655,0
20240401,122000,68035166,1655,1655,1655,1655,0
20240401,121900,68035166,1655,1655,1655,1655,0
20240401,121800,68035166,1655,1655,1655,1655,0
20240401,121700,68035166,1655,1655,1655,1655,0
20240401,121600,68035166,1655,1655,1655,1655,0
20240401,121500,68035166,1655,1655,1655,1655,0
20240401,121400,68035166,1655,1655,1655,1655,100
20240401,121300,67869666,1655,1655,1655,1655,0
20240401,121200,67869666,1655,1656,1656,1655,2
20240401,121100,67866355,1660,1656,1660,1654,964
20240401,121000,66271201,1656,1656,1656,1656,270
20240401,120900,65824081,1660,1660,1660,1660,0
20240401,120800,65824081,1660,1660,1660,1660,0
20240401,120700,65824081,1660,1660,1660,1660,0
20240401,120600,65824081,1660,1660,1660,1660,0
20240401,120500,65824081,1660,1660,1660,1660,0
20240401,120400,65824081,1660,1660,1660,1660,0
20240401,120300,65824081,1660,1660,1660,1660,1
20240401,120200,65822421,1656,1656,1656,1656,0
20240401,120100,65822421,1656,1656,1656,1656,0
20240401,120000,65822421,1656,1656,1656,1656,473
20240401,115900,65039133,1657,1657,1657,1657,8
20240401,115800,65025877,1656,1656,1656,1656,0
20240401,115700,65025877,1656,1656,1656,1656,0
20240401,115600,65025877,1656,1656,1656,1656,100
20240401,115500,64860277,1660,1660,1660,1660,2
20240401,115400,64856957,1660,1660,1660,1660,18
20240401,115300,64827077,1660,1660,1660,1660,0
20240401,115200,64827077,1660,1660,1660,1660,0
20240401,115100,64827077,1660,1660,1660,1660,0
20240401,115000,64827077,1660,1660,1660,1660,0
20240401,114900,64827077,1660,1660,1660,1660,0
20240401,114800,64827077,1660,1660,1660,1660,0
20240401,114700,64827077,1660,1660,1660,1660,0
20240401,114600,64827077,1660,1660,1660,1660,0
20240401,114500,64827077,1660,1660,1660,1660,0
20240401,114400,64827077,1660,1660,1660,1660,0
20240401,114300,64827077,1660,1660,1660,1660,0
20240401,114200,64827077,1660,1660,1660,1660,0
20240401,114100,64827077,1660,1660,1660,1660,0
20240401,114000,64827077,1660,1660,1660,1660,1
20240401,113900,64825417,1660,1660,1660,1660,0
20240401,113800,64825417,1660,1660,1660,1660,0
20240401,113700,64825417,1660,1660,1660,1660,8
20240401,113600,64812137,1660,1660,1660,1660,0
20240401,113500,64812137,1660,1660,1660,1660,0
20240401,113400,64812137,1660,1660,1660,1660,18
20240401,113300,64782257,1660,1660,1660,1660,0
20240401,113200,64782257,1660,1658,1660,1658,360
20240401,113100,64184851,1658,1658,1658,1658,0
20240401,113000,64184851,1658,1658,1658,1658,3
20240401,112900,64179877,1660,1660,1660,1660,0
20240401,112800,64179877,1660,1657,1660,1657,212
20240401,112700,63828590,1660,1655,1660,1655,1418
20240401,112600,61481727,1655,1655,1655,1655,0
20240401,112500,61481727,1655,1655,1655,1655,60
20240401,112400,61382427,1654,1654,1654,1654,0
20240401,112300,61382427,1654,1654,1654,1654,2
20240401,112200,61379119,1655,1655,1655,1655,0
20240401,112100,61379119,1655,1655,1655,1655,0
20240401,112000,61379119,1655,1655,1655,1655,0
20240401,111900,61379119,1655,1655,1655,1655,7
20240401,111800,61367534,1655,1655,1655,1655,0
20240401,111700,61367534,1655,1655,1655,1655,0
20240401,111600,61367534,1655,1655,1655,1655,0
20240401,111500,61367534,1655,1655,1655,1655,0
20240401,111400,61367534,1655,1655,1655,1655,0
20240401,111300,61367534,1655,1655,1655,1655,0
20240401,111200,61367534,1655,1655,1655,1655,50
20240401,111100,61284784,1655,1653,1655,1653,241
20240401,111000,60886409,1653,1653,1653,1653,0
20240401,110900,60886409,1653,1653,1653,1653,0
20240401,110800,60886409,1653,1653,1653,1653,1
20240401,110700,60884756,1652,1653,1653,1652,85
20240401,110600,60744302,1653,1653,1653,1653,197
20240401,110500,60418661,1653,1653,1653,1653,0
20240401,110400,60418661,1653,1653,1653,1653,0
20240401,110300,60418661,1653,1653,1653,1653,0
20240401,110200,60418661,1653,1653,1653,1653,0
20240401,110100,60418661,1653,1653,1653,1653,0
20240401,110000,60418661,1653,1653,1653,1653,0
20240401,105900,60418661,1653,1653,1653,1653,0
20240401,105800,60418661,1653,1650,1653,1650,2
20240401,105700,60415358,1653,1653,1653,1653,0
20240401,105600,60415358,1653,1653,1653,1653,0
20240401,105500,60415358,1653,1653,1653,1653,0
20240401,105400,60415358,1653,1653,1653,1653,1
20240401,105300,60413705,1650,1650,1650,1650,0
20240401,105200,60413705,1650,1650,1650,1650,0
20240401,105100,60413705,1650,1650,1650,1650,349
20240401,105000,59837855,1653,1653,1653,1653,0
20240401,104900,59837855,1653,1653,1653,1653,0
20240401,104800,59837855,1653,1653,1653,1653,0
20240401,104700,59837855,1653,1653,1653,1653,0
20240401,104600,59837855,1653,1653,1653,1653,0
20240401,104500,59837855,1653,1653,1653,1653,0
20240401,104400,59837855,1653,1653,1653,1653,0
20240401,104300,59837855,1653,1652,1653,1652,2
20240401,104200,59834550,1654,1654,1654,1654,0
20240401,104100,59834550,1654,1654,1654,1654,0
20240401,104000,59834550,1654,1654,1654,1654,0
20240401,103900,59834550,1654,1654,1654,1654,0
20240401,103800,59834550,1654,1654,1654,1654,0
20240401,103700,59834550,1654,1654,1654,1654,0
20240401,103600,59834550,1654,1654,1654,1654,0
20240401,103500,59834550,1654,1654,1654,1654,0
20240401,103400,59834550,1654,1654,1654,1654,0
20240401,103300,59834550,1654,1654,1654,1654,0
20240401,103200,59834550,1654,1654,1654,1654,0
20240401,103100,59834550,1654,1654,1654,1654,0
20240401,103000,59834550,1654,1654,1654,1654,300
20240401,102900,59338350,1654,1652,1654,1652,351
20240401,102800,58758496,1654,1654,1654,1654,1
20240401,102700,58756842,1653,1653,1653,1653,1
20240401,102600,58755189,1654,1654,1654,1654,0
20240401,102500,58755189,1654,1654,1654,1654,1
20240401,102400,58753535,1651,1652,1653,1651,295
20240401,102300,58266486,1653,1653,1653,1653,0
20240401,102200,58266486,1653,1653,1653,1653,0
20240401,102100,58266486,1653,1651,1653,1651,100
20240401,102000,58101286,1648,1650,1650,1648,18146
20240401,101900,28160594,1650,1650,1650,1650,0
20240401,101800,28160594,1650,1650,1650,1650,0
20240401,101700,28160594,1650,1650,1650,1650,0
20240401,101600,28160594,1650,1650,1650,1650,4
20240401,101500,28153994,1648,1650,1650,1648,2
20240401,101400,28150696,1650,1650,1650,1650,101
20240401,101300,27984046,1650,1650,1650,1650,0
20240401,101200,27984046,1650,1650,1650,1650,0
20240401,101100,27984046,1650,1650,1650,1650,0
20240401,101000,27984046,1650,1650,1650,1650,0
20240401,100900,27984046,1650,1650,1650,1650,0
20240401,100800,27984046,1650,1645,1650,1645,311
20240401,100700,27472446,1646,1649,1649,1646,3150
20240401,100600,22284895,1650,1650,1650,1650,0
20240401,100500,22284895,1650,1650,1650,1650,0
20240401,100400,22284895,1650,1650,1650,1650,0
20240401,100300,22284895,1650,1650,1650,1650,0
20240401,100200,22284895,1650,1648,1650,1648,2
20240401,100100,22281597,1650,1650,1650,1650,0
20240401,100000,22281597,1650,1650,1650,1650,0
20240401,095900,22281597,1650,1650,1650,1650,0
20240401,095800,22281597,1650,1650,1650,1650,1
20240401,095700,22279947,1649,1649,1649,1649,1
20240401,095600,22278298,1650,1650,1650,1650,0
20240401,095500,22278298,1650,1650,1650,1650,0
20240401,095400,22278298,1650,1650,1650,1650,0
20240401,095300,22278298,1650,1650,1650,1650,0
20240401,095200,22278298,1650,1650,1650,1650,418
20240401,095100,21588598,1650,1650,1650,1650,0
20240401,095000,21588598,1650,1650,1650,1650,0
20240401,094900,21588598,1650,1650,1650,1650,0
20240401,094800,21588598,1650,1648,1650,1648,615
20240401,094700,20574468,1650,1650,1650,1650,1950
20240401,094600,17356968,1650,1650,1650,1650,1
20240401,094500,17355318,1650,1649,1650,1649,3039
20240401,094400,12341468,1647,1647,1647,1647,0
20240401,094300,12341468,1647,1647,1647,1647,100
20240401,094200,12176768,1650,1650,1650,1650,0
20240401,094100,12176768,1650,1650,1650,1650,0
20240401,094000,12176768,1650,1650,1650,1650,0
20240401,093900,12176768,1650,1650,1650,1650,0
20240401,093800,12176768,1650,1650,1650,1650,0
20240401,093700,12176768,1650,1650,1650,1650,0
20240401,093600,12176768,1650,1650,1650,1650,0
20240401,093500,12176768,1650,1650,1650,1650,0
20240401,093400,12176768,1650,1650,1650,1650,0
20240401,093300,12176768,1650,1650,1650,1650,1
20240401,093200,12175118,1649,1649,1649,1649,590
20240401,093100,11202208,1649,1649,1649,1649,0
20240401,093000,11202208,1649,1649,1649,1649,0
20240401,092900,11202208,1649,1649,1649,1647,104
20240401,092800,11030718,1649,1648,1649,1648,385
20240401,092700,10396237,1647,1647,1647,1647,0
20240401,092600,10396237,1647,1648,1648,1647,501
20240401,092500,9570590,1647,1647,1647,1647,1
20240401,092400,9568943,1647,1647,1647,1647,0
20240401,092300,9568943,1647,1647,1647,1647,0
20240401,092200,9568943,1647,1647,1647,1647,860
20240401,092100,8152523,1647,1647,1647,1647,0
20240401,092000,8152523,1647,1647,1647,1647,0
20240401,091900,8152523,1647,1647,1647,1647,0
20240401,091800,8152523,1647,1647,1647,1647,0
20240401,091700,8152523,1647,1647,1647,1647,0
20240401,091600,8152523,1647,1647,1647,1647,500
20240401,091500,7329023,1647,1647,1647,1647,0
20240401,091400,7329023,1647,1647,1647,1647,0
20240401,091300,7329023,1647,1648,1648,1647,128
20240401,091200,7118188,1647,1647,1647,1647,0
20240401,091100,7118188,1647,1647,1647,1647,0
20240401,091000,7118188,1647,1647,1647,1647,0
20240401,090900,7118188,1647,1647,1647,1647,17
20240401,090800,7090189,1647,1650,1650,1647,847
20240401,090700,5695177,1644,1644,1644,1644,1
20240401,090600,5693533,1644,1654,1654,1644,2
20240401,090500,5690235,1643,1655,1655,1643,8
20240401,090400,5677079,1643,1646,1647,1643,836
20240401,090300,4300703,1647,1647,1647,1647,582
20240401,090200,3342149,1647,1648,1648,1647,21
20240401,090100,3307546,1649,1652,1652,1649,630
20240401,090000,2267346,1653,1664,1664,1653,1362