KissMeData/036620/min/candle-20240401.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240401,191100,7074265385,3800,3800,3800,3800,22808
20240401,191000,7074265385,3800,3800,3800,3800,0
20240401,190900,7074265385,3800,3800,3800,3800,0
20240401,190800,7074265385,3800,3800,3800,3800,0
20240401,190700,7074265385,3800,3800,3800,3800,0
20240401,190600,7074265385,3800,3800,3800,3800,0
20240401,190500,7074265385,3800,3800,3800,3800,0
20240401,190400,7074265385,3800,3800,3800,3800,0
20240401,190300,7074265385,3800,3800,3800,3800,0
20240401,190200,7074265385,3800,3800,3800,3800,0
20240401,190100,7074265385,3800,3800,3800,3800,0
20240401,190000,7074265385,3800,3800,3800,3800,0
20240401,185900,7074265385,3800,3800,3800,3800,0
20240401,185800,7074265385,3800,3800,3800,3800,0
20240401,185700,7074265385,3800,3800,3800,3800,0
20240401,185600,7074265385,3800,3800,3800,3800,0
20240401,185500,7074265385,3800,3800,3800,3800,0
20240401,185400,7074265385,3800,3800,3800,3800,0
20240401,185300,7074265385,3800,3800,3800,3800,0
20240401,185200,7074265385,3800,3800,3800,3800,0
20240401,185100,7074265385,3800,3800,3800,3800,0
20240401,185000,7074265385,3800,3800,3800,3800,0
20240401,184900,7074265385,3800,3800,3800,3800,0
20240401,184800,7074265385,3800,3800,3800,3800,0
20240401,184700,7074265385,3800,3800,3800,3800,0
20240401,184600,7074265385,3800,3800,3800,3800,0
20240401,184500,7074265385,3800,3800,3800,3800,0
20240401,184400,7074265385,3800,3800,3800,3800,0
20240401,184300,7074265385,3800,3800,3800,3800,0
20240401,184200,7074265385,3800,3800,3800,3800,0
20240401,184100,7074265385,3800,3800,3800,3800,22808
20240401,184000,7074265385,3800,3800,3800,3800,0
20240401,183900,7074265385,3800,3800,3800,3800,0
20240401,183800,7074265385,3800,3800,3800,3800,0
20240401,183700,7074265385,3800,3800,3800,3800,0
20240401,183600,7074265385,3800,3800,3800,3800,0
20240401,183500,7074265385,3800,3800,3800,3800,0
20240401,183400,7074265385,3800,3800,3800,3800,0
20240401,183300,7074265385,3800,3800,3800,3800,0
20240401,183200,7074265385,3800,3800,3800,3800,0
20240401,183100,7074265385,3800,3800,3800,3800,0
20240401,183000,7074265385,3800,3800,3800,3800,0
20240401,182900,7074265385,3800,3800,3800,3800,0
20240401,182800,7074265385,3800,3800,3800,3800,0
20240401,182700,7074265385,3800,3800,3800,3800,0
20240401,182600,7074265385,3800,3800,3800,3800,0
20240401,182500,7074265385,3800,3800,3800,3800,0
20240401,182400,7074265385,3800,3800,3800,3800,0
20240401,182300,7074265385,3800,3800,3800,3800,0
20240401,182200,7074265385,3800,3800,3800,3800,0
20240401,182100,7074265385,3800,3800,3800,3800,0
20240401,182000,7074265385,3800,3800,3800,3800,0
20240401,181900,7074265385,3800,3800,3800,3800,0
20240401,181800,7074265385,3800,3800,3800,3800,0
20240401,181700,7074265385,3800,3800,3800,3800,0
20240401,181600,7074265385,3800,3800,3800,3800,0
20240401,181500,7074265385,3800,3800,3800,3800,0
20240401,181400,7074265385,3800,3800,3800,3800,0
20240401,181300,7074265385,3800,3800,3800,3800,0
20240401,181200,7074265385,3800,3800,3800,3800,0
20240401,181100,7074265385,3800,3800,3800,3800,22808
20240401,181000,7074265385,3800,3800,3800,3800,0
20240401,180900,7074265385,3800,3800,3800,3800,0
20240401,180800,7074265385,3800,3800,3800,3800,0
20240401,180700,7074265385,3800,3800,3800,3800,0
20240401,180600,7074265385,3800,3800,3800,3800,0
20240401,180500,7074265385,3800,3800,3800,3800,0
20240401,180400,7074265385,3800,3800,3800,3800,0
20240401,180300,7074265385,3800,3800,3800,3800,0
20240401,180200,7074265385,3800,3800,3800,3800,0
20240401,180100,7074265385,3800,3800,3800,3800,0
20240401,180000,7074265385,3800,3800,3800,3800,0
20240401,175900,7074265385,3800,3800,3800,3800,0
20240401,175800,7074265385,3800,3800,3800,3800,0
20240401,175700,7074265385,3800,3800,3800,3800,0
20240401,175600,7074265385,3800,3800,3800,3800,0
20240401,175500,7074265385,3800,3800,3800,3800,0
20240401,175400,7074265385,3800,3800,3800,3800,0
20240401,175300,7074265385,3800,3800,3800,3800,0
20240401,175200,7074265385,3800,3800,3800,3800,0
20240401,175100,7074265385,3800,3800,3800,3800,0
20240401,175000,7074265385,3800,3800,3800,3800,0
20240401,174900,7074265385,3800,3800,3800,3800,0
20240401,174800,7074265385,3800,3800,3800,3800,0
20240401,174700,7074265385,3800,3800,3800,3800,0
20240401,174600,7074265385,3800,3800,3800,3800,0
20240401,174500,7074265385,3800,3800,3800,3800,0
20240401,174400,7074265385,3800,3800,3800,3800,0
20240401,174300,7074265385,3800,3800,3800,3800,0
20240401,174200,7074265385,3800,3800,3800,3800,0
20240401,174100,7074265385,3800,3800,3800,3800,22808
20240401,174000,7074265385,3800,3800,3800,3800,0
20240401,173900,7074265385,3800,3800,3800,3800,0
20240401,173800,7074265385,3800,3800,3800,3800,0
20240401,173700,7074265385,3800,3800,3800,3800,0
20240401,173600,7074265385,3800,3800,3800,3800,0
20240401,173500,7074265385,3800,3800,3800,3800,0
20240401,173400,7074265385,3800,3800,3800,3800,0
20240401,173300,7074265385,3800,3800,3800,3800,0
20240401,173200,7074265385,3800,3800,3800,3800,0
20240401,173100,7074265385,3800,3800,3800,3800,0
20240401,173000,7074265385,3800,3800,3800,3800,0
20240401,172900,7074265385,3800,3800,3800,3800,0
20240401,172800,7074265385,3800,3800,3800,3800,0
20240401,172700,7074265385,3800,3800,3800,3800,0
20240401,172600,7074265385,3800,3800,3800,3800,0
20240401,172500,7074265385,3800,3800,3800,3800,0
20240401,172400,7074265385,3800,3800,3800,3800,0
20240401,172300,7074265385,3800,3800,3800,3800,0
20240401,172200,7074265385,3800,3800,3800,3800,0
20240401,172100,7074265385,3800,3800,3800,3800,0
20240401,172000,7074265385,3800,3800,3800,3800,0
20240401,171900,7074265385,3800,3800,3800,3800,0
20240401,171800,7074265385,3800,3800,3800,3800,0
20240401,171700,7074265385,3800,3800,3800,3800,0
20240401,171600,7074265385,3800,3800,3800,3800,0
20240401,171500,7074265385,3800,3800,3800,3800,0
20240401,171400,7074265385,3800,3800,3800,3800,0
20240401,171300,7074265385,3800,3800,3800,3800,0
20240401,171200,7074265385,3800,3800,3800,3800,0
20240401,171100,7074265385,3800,3800,3800,3800,22808
20240401,171000,7074265385,3800,3800,3800,3800,0
20240401,170900,7074265385,3800,3800,3800,3800,0
20240401,170800,7074265385,3800,3800,3800,3800,0
20240401,170700,7074265385,3800,3800,3800,3800,0
20240401,170600,7074265385,3800,3800,3800,3800,0
20240401,170500,7074265385,3800,3800,3800,3800,0
20240401,170400,7074265385,3800,3800,3800,3800,0
20240401,170300,7074265385,3800,3800,3800,3800,0
20240401,170200,7074265385,3800,3800,3800,3800,0
20240401,170100,7074265385,3800,3800,3800,3800,0
20240401,170000,7074265385,3800,3800,3800,3800,0
20240401,165900,7074265385,3800,3800,3800,3800,0
20240401,165800,7074265385,3800,3800,3800,3800,0
20240401,165700,7074265385,3800,3800,3800,3800,0
20240401,165600,7074265385,3800,3800,3800,3800,0
20240401,165500,7074265385,3800,3800,3800,3800,0
20240401,165400,7074265385,3800,3800,3800,3800,0
20240401,165300,7074265385,3800,3800,3800,3800,0
20240401,165200,7074265385,3800,3800,3800,3800,0
20240401,165100,7074265385,3800,3800,3800,3800,0
20240401,165000,7074265385,3800,3800,3800,3800,0
20240401,164900,7074265385,3800,3800,3800,3800,0
20240401,164800,7074265385,3800,3800,3800,3800,0
20240401,164700,7074265385,3800,3800,3800,3800,0
20240401,164600,7074265385,3800,3800,3800,3800,0
20240401,164500,7074265385,3800,3800,3800,3800,0
20240401,164400,7074265385,3800,3800,3800,3800,0
20240401,164300,7074265385,3800,3800,3800,3800,0
20240401,164200,7074265385,3800,3800,3800,3800,0
20240401,164100,7074265385,3800,3800,3800,3800,22808
20240401,164000,7074265385,3800,3800,3800,3800,0
20240401,163900,7074265385,3800,3800,3800,3800,0
20240401,163800,7074265385,3800,3800,3800,3800,0
20240401,163700,7074265385,3800,3800,3800,3800,0
20240401,163600,7074265385,3800,3800,3800,3800,0
20240401,163500,7074265385,3800,3800,3800,3800,0
20240401,163400,7074265385,3800,3800,3800,3800,0
20240401,163300,7074265385,3800,3800,3800,3800,0
20240401,163200,7074265385,3800,3800,3800,3800,0
20240401,163100,7074265385,3800,3800,3800,3800,0
20240401,163000,7074265385,3800,3800,3800,3800,0
20240401,162900,7074265385,3800,3800,3800,3800,0
20240401,162800,7074265385,3800,3800,3800,3800,0
20240401,162700,7074265385,3800,3800,3800,3800,0
20240401,162600,7074265385,3800,3800,3800,3800,0
20240401,162500,7074265385,3800,3800,3800,3800,0
20240401,162400,7074265385,3800,3800,3800,3800,0
20240401,162300,7074265385,3800,3800,3800,3800,0
20240401,162200,7074265385,3800,3800,3800,3800,0
20240401,162100,7074265385,3800,3800,3800,3800,0
20240401,162000,7074265385,3800,3800,3800,3800,0
20240401,161900,7074265385,3800,3800,3800,3800,0
20240401,161800,7074265385,3800,3800,3800,3800,0
20240401,161700,7074265385,3800,3800,3800,3800,0
20240401,161600,7074265385,3800,3800,3800,3800,0
20240401,161500,7074265385,3800,3800,3800,3800,0
20240401,161400,7074265385,3800,3800,3800,3800,0
20240401,161300,7074265385,3800,3800,3800,3800,0
20240401,161200,7074265385,3800,3800,3800,3800,0
20240401,161100,7074265385,3800,3800,3800,3800,22808
20240401,161000,7074265385,3800,3800,3800,3800,0
20240401,160900,7074265385,3800,3800,3800,3800,0
20240401,160800,7074265385,3800,3800,3800,3800,0
20240401,160700,7074265385,3800,3800,3800,3800,0
20240401,160600,7074265385,3800,3800,3800,3800,0
20240401,160500,7074265385,3800,3800,3800,3800,0
20240401,160400,7074265385,3800,3800,3800,3800,0
20240401,160300,7074265385,3800,3800,3800,3800,0
20240401,160200,7074265385,3800,3800,3800,3800,0
20240401,160100,7074265385,3800,3800,3800,3800,0
20240401,160000,7074265385,3800,3800,3800,3800,0
20240401,155900,7074265385,3800,3800,3800,3800,0
20240401,155800,7074265385,3800,3800,3800,3800,0
20240401,155700,7074265385,3800,3800,3800,3800,0
20240401,155600,7074265385,3800,3800,3800,3800,0
20240401,155500,7074265385,3800,3800,3800,3800,0
20240401,155400,7074265385,3800,3800,3800,3800,0
20240401,155300,7074265385,3800,3800,3800,3800,0
20240401,155200,7074265385,3800,3800,3800,3800,0
20240401,155100,7074265385,3800,3800,3800,3800,0
20240401,155000,7074265385,3800,3800,3800,3800,0
20240401,154900,7074265385,3800,3800,3800,3800,0
20240401,154800,7074265385,3800,3800,3800,3800,0
20240401,154700,7074265385,3800,3800,3800,3800,0
20240401,154600,7074265385,3800,3800,3800,3800,0
20240401,154500,7074265385,3800,3800,3800,3800,0
20240401,154400,7074265385,3800,3800,3800,3800,0
20240401,154300,7074265385,3800,3800,3800,3800,0
20240401,154200,7074265385,3800,3800,3800,3800,0
20240401,154100,7074265385,3800,3800,3800,3800,22808
20240401,154000,7074265385,3800,3800,3800,3800,0
20240401,153900,7074265385,3800,3800,3800,3800,0
20240401,153800,7074265385,3800,3800,3800,3800,0
20240401,153700,7074265385,3800,3800,3800,3800,0
20240401,153600,7074265385,3800,3800,3800,3800,0
20240401,153500,7074265385,3800,3800,3800,3800,0
20240401,153400,7074265385,3800,3800,3800,3800,0
20240401,153300,7074265385,3800,3800,3800,3800,0
20240401,153200,7074265385,3800,3800,3800,3800,0
20240401,153100,7074265385,3800,3800,3800,3800,0
20240401,153000,7074265385,3800,3800,3800,3800,22808
20240401,152900,6987594985,3765,3765,3765,3765,0
20240401,152800,6987594985,3765,3765,3765,3765,0
20240401,152700,6987594985,3765,3765,3765,3765,0
20240401,152600,6987594985,3765,3765,3765,3765,0
20240401,152500,6987594985,3765,3765,3765,3765,0
20240401,152400,6987594985,3765,3765,3765,3765,0
20240401,152300,6987594985,3765,3765,3765,3765,0
20240401,152200,6987594985,3765,3765,3765,3765,0
20240401,152100,6987594985,3765,3765,3765,3765,0
20240401,152000,6987594985,3765,3765,3765,3765,0
20240401,151900,6987594985,3765,3770,3790,3760,5675
20240401,151800,6966237530,3770,3765,3800,3760,25379
20240401,151700,6869970475,3770,3765,3770,3765,1402
20240401,151600,6864688810,3770,3770,3770,3765,464
20240401,151500,6862939720,3770,3770,3780,3765,7503
20240401,151400,6834635465,3770,3775,3775,3770,301
20240401,151300,6833500670,3775,3775,3775,3770,150
20240401,151200,6832934680,3775,3770,3775,3765,140
20240401,151100,6832406445,3770,3775,3775,3770,877
20240401,151000,6829100115,3770,3775,3775,3765,445
20240401,150900,6827423475,3775,3755,3775,3750,15286
20240401,150800,6769872970,3760,3760,3765,3760,1664
20240401,150700,6763613350,3760,3770,3770,3760,912
20240401,150600,6760180800,3765,3765,3765,3760,2143
20240401,150500,6752113615,3760,3780,3785,3760,19261
20240401,150400,6679592860,3780,3780,3780,3775,722
20240401,150300,6676863800,3785,3780,3785,3775,1638
20240401,150200,6670667090,3780,3775,3780,3775,953
20240401,150100,6667064810,3775,3775,3775,3765,1854
20240401,150000,6660074925,3780,3780,3780,3770,3751
20240401,145900,6645902095,3780,3775,3785,3770,2309
20240401,145800,6637177735,3775,3780,3780,3775,3330
20240401,145700,6624599545,3780,3775,3780,3775,2274
20240401,145600,6616015185,3775,3780,3785,3765,1453
20240401,145500,6610525890,3780,3775,3780,3770,4453
20240401,145400,6593719755,3775,3775,3780,3775,6008
20240401,145300,6571010710,3775,3775,3780,3775,1248
20240401,145200,6566294820,3775,3780,3780,3775,2988
20240401,145100,6555012020,3775,3765,3780,3765,2264
20240401,145000,6546469190,3765,3770,3770,3765,3614
20240401,144900,6532845820,3770,3770,3775,3760,4135
20240401,144800,6517268290,3775,3780,3780,3755,18449
20240401,144700,6447856575,3780,3775,3780,3775,2552
20240401,144600,6438212365,3775,3775,3780,3775,2562
20240401,144500,6428533310,3780,3780,3790,3775,3648
20240401,144400,6414734505,3780,3790,3790,3780,3056
20240401,144300,6403162990,3790,3785,3790,3785,1885
20240401,144200,6396021310,3785,3780,3790,3780,1558
20240401,144100,6390123070,3780,3775,3780,3775,5742
20240401,144000,6368421130,3780,3775,3780,3775,1562
20240401,143900,6362520600,3780,3785,3785,3775,1724
20240401,143800,6356006875,3785,3780,3785,3775,3862
20240401,143700,6341409870,3780,3775,3780,3775,1375
20240401,143600,6336214690,3780,3785,3785,3775,2037
20240401,143500,6328515545,3785,3785,3785,3770,3373
20240401,143400,6315775660,3785,3775,3790,3775,1724
20240401,143300,6309252275,3780,3785,3785,3775,2231
20240401,143200,6300819780,3785,3785,3790,3780,5430
20240401,143100,6280275350,3785,3785,3785,3780,2050
20240401,143000,6272518090,3785,3780,3785,3780,1085
20240401,142900,6268413300,3785,3780,3785,3780,3910
20240401,142800,6253622080,3780,3775,3780,3775,1391
20240401,142700,6248370615,3775,3785,3785,3775,4467
20240401,142600,6231489920,3785,3785,3790,3780,6567
20240401,142500,6206623195,3790,3785,3790,3785,2286
20240401,142400,6197966555,3785,3785,3790,3780,8026
20240401,142300,6167583220,3785,3785,3790,3785,2449
20240401,142200,6158303050,3785,3780,3790,3780,818
20240401,142100,6155206205,3780,3780,3785,3780,1902
20240401,142000,6148010750,3780,3780,3790,3780,5679
20240401,141900,6126516790,3780,3785,3785,3780,1054
20240401,141800,6122529190,3785,3780,3785,3780,2261
20240401,141700,6113973420,3780,3785,3785,3780,2997
20240401,141600,6102635395,3785,3785,3785,3780,1107
20240401,141500,6098446565,3785,3785,3785,3780,1908
20240401,141400,6091226765,3785,3785,3785,3780,757
20240401,141300,6088365290,3785,3780,3785,3780,2637
20240401,141200,6078387710,3780,3785,3785,3780,2548
20240401,141100,6068744880,3785,3785,3785,3780,2220
20240401,141000,6060344040,3785,3785,3785,3780,2811
20240401,140900,6049706205,3785,3785,3785,3775,1876
20240401,140800,6042612725,3780,3780,3780,3775,4109
20240401,140700,6027080955,3780,3775,3785,3770,779
20240401,140600,6024138300,3770,3775,3780,3770,3799
20240401,140500,6009794935,3775,3775,3780,3775,851
20240401,140400,6006579515,3775,3780,3790,3775,7289
20240401,140300,5978995955,3780,3780,3785,3780,2320
20240401,140200,5970220500,3785,3785,3785,3780,2349
20240401,140100,5961331520,3785,3775,3785,3775,2638
20240401,140000,5951356005,3780,3775,3780,3775,1148
20240401,135900,5947018175,3780,3780,3780,3775,2725
20240401,135800,5936718745,3780,3770,3780,3770,3442
20240401,135700,5923723760,3770,3775,3775,3770,2002
20240401,135600,5916171755,3775,3770,3775,3770,1328
20240401,135500,5911160560,3775,3770,3775,3770,7062
20240401,135400,5884536810,3770,3765,3770,3760,1923
20240401,135300,5877298450,3760,3765,3765,3760,3552
20240401,135200,5863934460,3765,3760,3765,3760,1961
20240401,135100,5856554715,3760,3765,3765,3760,335
20240401,135000,5855295005,3760,3760,3765,3760,2202
20240401,134900,5847011210,3760,3750,3760,3750,506
20240401,134800,5845111085,3755,3755,3755,3750,1690
20240401,134700,5838772765,3755,3760,3765,3755,1640
20240401,134600,5832607440,3760,3760,3765,3755,3949
20240401,134500,5817758800,3760,3755,3760,3755,4697
20240401,134400,5800116130,3760,3755,3760,3755,337
20240401,134300,5798850660,3760,3755,3760,3750,2764
20240401,134200,5788464050,3755,3750,3755,3750,518
20240401,134100,5786521395,3750,3750,3755,3750,644
20240401,134000,5784106080,3750,3755,3755,3750,2029
20240401,133900,5776488875,3755,3760,3760,3755,4929
20240401,133800,5757980470,3755,3755,3760,3755,899
20240401,133700,5754603575,3755,3750,3755,3750,3681
20240401,133600,5740790525,3755,3750,3755,3750,610
20240401,133500,5738502880,3755,3755,3755,3750,453
20240401,133400,5736803855,3750,3755,3755,3750,1828
20240401,133300,5729941140,3755,3755,3755,3750,916
20240401,133200,5726505305,3750,3750,3760,3750,2296
20240401,133100,5717886260,3755,3745,3755,3745,6055
20240401,133000,5695164380,3745,3765,3775,3745,18743
20240401,132900,5624787910,3770,3780,3780,3765,3222
20240401,132800,5612628760,3775,3770,3775,3770,817
20240401,132700,5609547510,3775,3775,3780,3770,387
20240401,132600,5608088490,3775,3780,3785,3775,4678
20240401,132500,5590418735,3780,3780,3785,3780,2254
20240401,132400,5581887730,3775,3780,3785,3775,4106
20240401,132300,5566377555,3785,3785,3785,3780,1004
20240401,132200,5562582130,3785,3780,3785,3780,2193
20240401,132100,5554282645,3780,3785,3785,3780,3190
20240401,132000,5542223495,3780,3775,3785,3775,712
20240401,131900,5539532110,3780,3775,3780,3770,2144
20240401,131800,5531439305,3775,3775,3775,3770,678
20240401,131700,5528880035,3775,3780,3785,3770,716
20240401,131600,5526175685,3775,3775,3780,3775,5522
20240401,131500,5505304520,3775,3775,3775,3770,268
20240401,131400,5504293635,3775,3775,3780,3770,565
20240401,131300,5502159390,3775,3770,3775,3765,506
20240401,131200,5500252990,3765,3765,3770,3765,352
20240401,131100,5498927700,3765,3780,3780,3765,1650
20240401,131000,5492713955,3780,3775,3780,3775,3243
20240401,130900,5480459415,3785,3795,3795,3780,6621
20240401,130800,5455355120,3800,3795,3800,3795,52
20240401,130700,5455157620,3795,3795,3800,3795,1553
20240401,130600,5449263975,3795,3780,3795,3780,5439
20240401,130500,5428652395,3780,3785,3785,3780,1725
20240401,130400,5422131155,3785,3805,3805,3785,13756
20240401,130300,5369896075,3805,3805,3805,3800,656
20240401,130200,5367400625,3805,3800,3805,3795,7683
20240401,130100,5338204860,3800,3795,3800,3790,1977
20240401,130000,5330702200,3795,3790,3795,3790,124
20240401,125900,5330232230,3795,3795,3795,3790,20
20240401,125800,5330156410,3795,3790,3795,3790,2459
20240401,125700,5320825905,3795,3790,3795,3790,321
20240401,125600,5319609250,3790,3790,3795,3790,3259
20240401,125500,5307257630,3790,3790,3795,3785,2090
20240401,125400,5299336570,3785,3790,3790,3785,836
20240401,125300,5296169000,3790,3790,3790,3785,2314
20240401,125200,5287398950,3785,3785,3790,3785,1432
20240401,125100,5281971765,3785,3790,3790,3785,3284
20240401,125000,5269534370,3785,3785,3790,3785,606
20240401,124900,5267238600,3785,3780,3790,3780,1919
20240401,124800,5259977030,3780,3785,3785,3780,158
20240401,124700,5259379770,3785,3785,3785,3780,189
20240401,124600,5258665170,3780,3785,3785,3780,1746
20240401,124500,5252058615,3785,3780,3785,3780,2007
20240401,124400,5244472120,3785,3785,3785,3785,3
20240401,124300,5244460765,3780,3785,3785,3780,2112
20240401,124200,5236467580,3780,3775,3785,3775,2454
20240401,124100,5227200690,3775,3770,3775,3770,100
20240401,124000,5226823545,3770,3770,3775,3770,2847
20240401,123900,5216090345,3770,3770,3775,3760,8141
20240401,123800,5185454265,3770,3785,3790,3765,14412
20240401,123700,5131101680,3785,3785,3790,3785,12125
20240401,123600,5085208045,3790,3790,3790,3785,110
20240401,123500,5084791150,3785,3790,3790,3785,792
20240401,123400,5081793270,3785,3790,3790,3785,3918
20240401,123300,5066944755,3790,3790,3790,3790,3
20240401,123200,5066933385,3790,3790,3790,3785,32
20240401,123100,5066812250,3790,3790,3790,3785,2065
20240401,123000,5058987095,3790,3790,3790,3785,575
20240401,122900,5056810450,3790,3785,3790,3785,59
20240401,122800,5056586985,3785,3785,3790,3785,877
20240401,122700,5053267530,3785,3785,3790,3785,387
20240401,122600,5051802500,3780,3780,3790,3780,541
20240401,122500,5049754085,3780,3780,3785,3780,201
20240401,122400,5048994295,3780,3785,3785,3780,51
20240401,122300,5048801370,3780,3790,3790,3780,6549
20240401,122200,5024015945,3790,3785,3790,3785,2360
20240401,122100,5015077805,3785,3780,3785,3780,49
20240401,122000,5014892570,3780,3780,3785,3780,175
20240401,121900,5014231060,3780,3785,3785,3780,1863
20240401,121800,5007180360,3785,3780,3785,3780,3734
20240401,121700,4993064265,3775,3780,3780,3775,289
20240401,121600,4991973235,3775,3775,3780,3775,308
20240401,121500,4990810525,3775,3775,3775,3765,9588
20240401,121400,4954688425,3770,3780,3780,3770,2979
20240401,121300,4943442870,3780,3775,3780,3770,1938
20240401,121200,4936126750,3775,3770,3775,3770,1065
20240401,121100,4932111545,3775,3775,3775,3770,715
20240401,121000,4929415980,3775,3775,3780,3775,2726
20240401,120900,4919123110,3775,3770,3775,3770,2216
20240401,120800,4910760770,3765,3770,3770,3765,743
20240401,120700,4907963295,3770,3775,3780,3770,2293
20240401,120600,4899309175,3780,3790,3790,3775,4065
20240401,120500,4883947535,3785,3800,3800,3785,7178
20240401,120400,4856717830,3800,3800,3800,3800,2
20240401,120300,4856710230,3800,3800,3800,3795,1725
20240401,120200,4850157510,3800,3800,3800,3800,406
20240401,120100,4848614710,3800,3800,3800,3800,76
20240401,120000,4848325910,3800,3795,3800,3795,2228
20240401,115900,4839860900,3800,3800,3800,3795,604
20240401,115800,4837568700,3795,3800,3800,3795,1345
20240401,115700,4832459700,3795,3800,3800,3795,3574
20240401,115600,4818889050,3800,3800,3800,3800,32
20240401,115500,4818767450,3800,3800,3800,3800,104
20240401,115400,4818372250,3800,3795,3800,3795,3385
20240401,115300,4805512160,3795,3795,3795,3795,1392
20240401,115200,4800229520,3800,3795,3800,3795,209
20240401,115100,4799436350,3800,3800,3805,3795,6331
20240401,115000,4775380200,3805,3805,3805,3800,50
20240401,114900,4775190025,3800,3800,3805,3800,209
20240401,114800,4774395815,3800,3795,3805,3795,6397
20240401,114700,4750085600,3795,3790,3800,3780,5931
20240401,114600,4727585075,3785,3785,3790,3780,4097
20240401,114500,4712076955,3790,3780,3790,3780,401
20240401,114400,4710560005,3785,3785,3785,3780,366
20240401,114300,4709174700,3785,3800,3800,3785,6373
20240401,114200,4685038405,3795,3800,3800,3795,3902
20240401,114100,4670230275,3800,3800,3800,3795,167
20240401,114000,4669596495,3800,3795,3800,3790,1387
20240401,113900,4664336100,3795,3790,3795,3785,1578
20240401,113800,4658355345,3785,3795,3800,3785,1506
20240401,113700,4652646005,3800,3800,3805,3795,5983
20240401,113600,4629936500,3805,3800,3805,3800,3186
20240401,113500,4617829550,3800,3800,3800,3795,72
20240401,113400,4617556090,3800,3800,3805,3800,2852
20240401,113300,4606718480,3800,3805,3805,3800,3673
20240401,113200,4592753730,3800,3805,3805,3800,546
20240401,113100,4590678865,3800,3805,3805,3800,171
20240401,113000,4590029045,3805,3800,3805,3795,1369
20240401,112900,4584827230,3795,3800,3800,3795,351
20240401,112800,4583493510,3805,3810,3810,3795,2770
20240401,112700,4572957015,3810,3810,3810,3805,2065
20240401,112600,4565091530,3805,3810,3810,3805,3221
20240401,112500,4552832740,3810,3805,3810,3805,5899
20240401,112400,4530358245,3805,3795,3805,3795,4085
20240401,112300,4514828810,3795,3790,3795,3785,2029
20240401,112200,4507140990,3785,3790,3790,3785,1754
20240401,112100,4500494550,3790,3785,3790,3785,1702
20240401,112000,4494052475,3785,3780,3785,3780,1273
20240401,111900,4489240475,3780,3800,3800,3780,4831
20240401,111800,4470926535,3800,3790,3800,3790,2117
20240401,111700,4462893465,3790,3795,3795,3790,427
20240401,111600,4461274825,3790,3800,3800,3790,377
20240401,111500,4459845840,3800,3805,3810,3785,15267
20240401,111400,4401901385,3805,3805,3810,3805,1582
20240401,111300,4395877765,3805,3810,3810,3805,816
20240401,111200,4392768965,3810,3805,3810,3805,343
20240401,111100,4391463740,3810,3815,3815,3805,4319
20240401,111000,4375006795,3815,3810,3815,3810,1725
20240401,110900,4368426030,3815,3810,3815,3805,8205
20240401,110800,4337164925,3805,3810,3810,3805,1284
20240401,110700,4332279175,3810,3810,3810,3800,772
20240401,110600,4329343940,3810,3805,3810,3800,4077
20240401,110500,4313842965,3805,3805,3805,3800,2627
20240401,110400,4303847840,3805,3800,3805,3800,3238
20240401,110300,4291533175,3800,3795,3800,3795,5457
20240401,110200,4270803250,3790,3795,3800,3790,3645
20240401,110100,4256963840,3795,3795,3795,3790,1525
20240401,110000,4251176470,3795,3790,3795,3790,1607
20240401,105900,4245085925,3795,3800,3800,3795,891
20240401,105800,4241703615,3800,3795,3800,3790,1238
20240401,105700,4237003335,3795,3790,3800,3790,4049
20240401,105600,4221643780,3790,3790,3790,3785,849
20240401,105500,4218427340,3785,3785,3790,3785,2155
20240401,105400,4210270510,3785,3775,3785,3775,585
20240401,105300,4208059750,3780,3770,3780,3760,3570
20240401,105200,4194613850,3770,3780,3785,3770,11550
20240401,105100,4150955135,3785,3795,3800,3785,7770
20240401,105000,4121470145,3790,3795,3795,3790,1011
20240401,104900,4117633420,3795,3795,3795,3790,3834
20240401,104800,4103083685,3795,3785,3795,3785,3185
20240401,104700,4091013245,3785,3785,3790,3785,1142
20240401,104600,4086690765,3785,3775,3785,3775,606
20240401,104500,4084397935,3775,3775,3775,3770,2189
20240401,104400,4076143500,3775,3775,3775,3775,23
20240401,104300,4076056675,3780,3780,3785,3775,2908
20240401,104200,4065064165,3785,3780,3790,3780,1785
20240401,104100,4058307240,3780,3775,3790,3775,7334
20240401,104000,4030552615,3770,3760,3770,3760,2743
20240401,103900,4020217095,3760,3760,3770,3760,2682
20240401,103800,4010132150,3760,3770,3770,3760,1330
20240401,103700,4005119395,3765,3760,3770,3755,12857
20240401,103600,3956715475,3760,3755,3760,3745,8373
20240401,103500,3925300025,3760,3740,3765,3740,8869
20240401,103400,3892011625,3740,3730,3745,3725,2547
20240401,103300,3882488390,3745,3740,3745,3730,7021
20240401,103200,3856235820,3735,3730,3735,3730,1959
20240401,103100,3848928125,3730,3730,3730,3725,3176
20240401,103000,3837082925,3730,3740,3750,3730,3899
20240401,102900,3822500345,3735,3745,3745,3720,6301
20240401,102800,3798949315,3745,3750,3750,3745,922
20240401,102700,3795493275,3750,3750,3760,3750,4129
20240401,102600,3779990365,3745,3745,3750,3745,4209
20240401,102500,3764216250,3745,3765,3765,3745,13774
20240401,102400,3712493260,3765,3765,3770,3765,930
20240401,102300,3708991780,3765,3765,3775,3760,6212
20240401,102200,3685585715,3770,3780,3780,3765,1743
20240401,102100,3679011670,3785,3790,3795,3785,1511
20240401,102000,3673285425,3790,3800,3800,3790,1826
20240401,101900,3666363180,3795,3785,3800,3780,9341
20240401,101800,3630967425,3795,3785,3800,3785,3651
20240401,101700,3617115335,3780,3770,3780,3765,14436
20240401,101600,3562634925,3765,3780,3780,3765,7105
20240401,101500,3535844480,3780,3800,3805,3775,15492
20240401,101400,3477087200,3805,3805,3805,3795,12314
20240401,101300,3430310335,3800,3805,3805,3800,892
20240401,101200,3426918270,3805,3805,3805,3800,5519
20240401,101100,3405942425,3805,3815,3820,3795,21921
20240401,101000,3322651500,3820,3795,3820,3795,12870
20240401,100900,3273620385,3795,3790,3800,3785,18469
20240401,100800,3203538675,3790,3785,3790,3775,4729
20240401,100700,3185650060,3785,3780,3795,3775,14920
20240401,100600,3129141255,3770,3760,3770,3760,1702
20240401,100500,3122733030,3760,3795,3795,3755,6526
20240401,100400,3098068595,3795,3775,3800,3775,11988
20240401,100300,3052653595,3775,3780,3785,3740,41921
20240401,100200,2894763570,3780,3815,3825,3760,52606
20240401,100100,2695598495,3805,3735,3825,3735,100046
20240401,100000,2318150785,3735,3735,3735,3720,6422
20240401,095900,2294186590,3730,3735,3735,3725,5445
20240401,095800,2273872935,3735,3730,3735,3720,8826
20240401,095700,2240948240,3720,3715,3740,3715,15745
20240401,095600,2182235320,3715,3710,3715,3705,6095
20240401,095500,2159611590,3710,3715,3720,3710,2687
20240401,095400,2149630395,3715,3720,3720,3715,2584
20240401,095300,2140022915,3725,3725,3725,3720,6511
20240401,095200,2115779880,3730,3715,3730,3715,11608
20240401,095100,2072556170,3705,3705,3710,3705,3392
20240401,095000,2059979130,3705,3710,3710,3705,1715
20240401,094900,2053621280,3705,3700,3715,3690,7165
20240401,094800,2027112525,3695,3700,3700,3695,799
20240401,094700,2024159635,3685,3715,3720,3680,15151
20240401,094600,1968176470,3715,3720,3725,3715,3507
20240401,094500,1955132610,3720,3730,3730,3720,3926
20240401,094400,1940506485,3725,3720,3730,3720,5079
20240401,094300,1921577850,3720,3715,3725,3715,7984
20240401,094200,1891863950,3715,3715,3715,3710,4901
20240401,094100,1873656740,3710,3695,3715,3695,1001
20240401,094000,1869945075,3695,3715,3720,3690,8232
20240401,093900,1839415290,3715,3685,3715,3680,9325
20240401,093800,1804911330,3680,3695,3695,3680,6902
20240401,093700,1779448865,3695,3710,3710,3695,2553
20240401,093600,1770005885,3715,3715,3730,3710,13225
20240401,093500,1720801645,3710,3705,3715,3700,9070
20240401,093400,1687152245,3710,3695,3715,3685,8454
20240401,093300,1655893050,3700,3700,3720,3670,26718
20240401,093200,1557252285,3700,3705,3720,3690,13107
20240401,093100,1508730650,3710,3680,3720,3680,19163
20240401,093000,1437664625,3680,3655,3690,3655,13932
20240401,092900,1386511385,3650,3640,3660,3635,3499
20240401,092800,1373758220,3640,3675,3675,3640,11409
20240401,092700,1331991400,3675,3700,3700,3670,8772
20240401,092600,1299662550,3700,3700,3700,3695,6186
20240401,092500,1276784310,3700,3690,3765,3690,31072
20240401,092400,1160900355,3695,3745,3760,3670,50828
20240401,092300,972154160,3745,3740,3765,3735,19418
20240401,092200,899322965,3750,3710,3750,3710,39269
20240401,092100,752700675,3710,3670,3720,3665,25326
20240401,092000,659059340,3665,3635,3670,3635,14586
20240401,091900,605662990,3635,3635,3650,3615,12921
20240401,091800,558642360,3630,3625,3635,3615,21938
20240401,091700,479033680,3625,3625,3625,3615,7555
20240401,091600,451688140,3625,3620,3630,3620,7200
20240401,091500,425589675,3605,3605,3620,3600,12719
20240401,091400,379738150,3605,3590,3605,3590,3573
20240401,091300,366887865,3595,3595,3595,3595,371
20240401,091200,365554120,3595,3600,3600,3595,2979
20240401,091100,354843340,3595,3585,3600,3580,4600
20240401,091000,338294170,3580,3575,3585,3575,1508
20240401,090900,332896520,3570,3580,3590,3570,9220
20240401,090800,299898085,3580,3570,3580,3570,2011
20240401,090700,292701175,3580,3585,3585,3565,9898
20240401,090600,257370715,3585,3560,3590,3560,3823
20240401,090500,243720320,3545,3550,3565,3540,1526
20240401,090400,238303300,3540,3555,3565,3535,5960
20240401,090300,217117805,3550,3555,3570,3535,10286
20240401,090200,180596090,3555,3595,3595,3555,14684
20240401,090100,128153855,3600,3580,3600,3580,1337
20240401,090000,123346570,3580,3590,3600,3575,34385