KissMeData/219420/min/candle-20240401.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240401,201700,3904970920,8150,8150,8150,8150,3834
20240401,201600,3904970920,8150,8150,8150,8150,0
20240401,201500,3904970920,8150,8150,8150,8150,0
20240401,201400,3904970920,8150,8150,8150,8150,0
20240401,201300,3904970920,8150,8150,8150,8150,0
20240401,201200,3904970920,8150,8150,8150,8150,0
20240401,201100,3904970920,8150,8150,8150,8150,0
20240401,201000,3904970920,8150,8150,8150,8150,0
20240401,200900,3904970920,8150,8150,8150,8150,0
20240401,200800,3904970920,8150,8150,8150,8150,0
20240401,200700,3904970920,8150,8150,8150,8150,0
20240401,200600,3904970920,8150,8150,8150,8150,0
20240401,200500,3904970920,8150,8150,8150,8150,0
20240401,200400,3904970920,8150,8150,8150,8150,0
20240401,200300,3904970920,8150,8150,8150,8150,0
20240401,200200,3904970920,8150,8150,8150,8150,0
20240401,200100,3904970920,8150,8150,8150,8150,0
20240401,200000,3904970920,8150,8150,8150,8150,0
20240401,195900,3904970920,8150,8150,8150,8150,0
20240401,195800,3904970920,8150,8150,8150,8150,0
20240401,195700,3904970920,8150,8150,8150,8150,0
20240401,195600,3904970920,8150,8150,8150,8150,0
20240401,195500,3904970920,8150,8150,8150,8150,0
20240401,195400,3904970920,8150,8150,8150,8150,0
20240401,195300,3904970920,8150,8150,8150,8150,0
20240401,195200,3904970920,8150,8150,8150,8150,0
20240401,195100,3904970920,8150,8150,8150,8150,0
20240401,195000,3904970920,8150,8150,8150,8150,0
20240401,194900,3904970920,8150,8150,8150,8150,0
20240401,194800,3904970920,8150,8150,8150,8150,0
20240401,194700,3904970920,8150,8150,8150,8150,3834
20240401,194600,3904970920,8150,8150,8150,8150,0
20240401,194500,3904970920,8150,8150,8150,8150,0
20240401,194400,3904970920,8150,8150,8150,8150,0
20240401,194300,3904970920,8150,8150,8150,8150,0
20240401,194200,3904970920,8150,8150,8150,8150,0
20240401,194100,3904970920,8150,8150,8150,8150,0
20240401,194000,3904970920,8150,8150,8150,8150,0
20240401,193900,3904970920,8150,8150,8150,8150,0
20240401,193800,3904970920,8150,8150,8150,8150,0
20240401,193700,3904970920,8150,8150,8150,8150,0
20240401,193600,3904970920,8150,8150,8150,8150,0
20240401,193500,3904970920,8150,8150,8150,8150,0
20240401,193400,3904970920,8150,8150,8150,8150,0
20240401,193300,3904970920,8150,8150,8150,8150,0
20240401,193200,3904970920,8150,8150,8150,8150,0
20240401,193100,3904970920,8150,8150,8150,8150,0
20240401,193000,3904970920,8150,8150,8150,8150,0
20240401,192900,3904970920,8150,8150,8150,8150,0
20240401,192800,3904970920,8150,8150,8150,8150,0
20240401,192700,3904970920,8150,8150,8150,8150,0
20240401,192600,3904970920,8150,8150,8150,8150,0
20240401,192500,3904970920,8150,8150,8150,8150,0
20240401,192400,3904970920,8150,8150,8150,8150,0
20240401,192300,3904970920,8150,8150,8150,8150,0
20240401,192200,3904970920,8150,8150,8150,8150,0
20240401,192100,3904970920,8150,8150,8150,8150,0
20240401,192000,3904970920,8150,8150,8150,8150,0
20240401,191900,3904970920,8150,8150,8150,8150,0
20240401,191800,3904970920,8150,8150,8150,8150,0
20240401,191700,3904970920,8150,8150,8150,8150,3834
20240401,191600,3904970920,8150,8150,8150,8150,0
20240401,191500,3904970920,8150,8150,8150,8150,0
20240401,191400,3904970920,8150,8150,8150,8150,0
20240401,191300,3904970920,8150,8150,8150,8150,0
20240401,191200,3904970920,8150,8150,8150,8150,0
20240401,191100,3904970920,8150,8150,8150,8150,0
20240401,191000,3904970920,8150,8150,8150,8150,0
20240401,190900,3904970920,8150,8150,8150,8150,0
20240401,190800,3904970920,8150,8150,8150,8150,0
20240401,190700,3904970920,8150,8150,8150,8150,0
20240401,190600,3904970920,8150,8150,8150,8150,0
20240401,190500,3904970920,8150,8150,8150,8150,0
20240401,190400,3904970920,8150,8150,8150,8150,0
20240401,190300,3904970920,8150,8150,8150,8150,0
20240401,190200,3904970920,8150,8150,8150,8150,0
20240401,190100,3904970920,8150,8150,8150,8150,0
20240401,190000,3904970920,8150,8150,8150,8150,0
20240401,185900,3904970920,8150,8150,8150,8150,0
20240401,185800,3904970920,8150,8150,8150,8150,0
20240401,185700,3904970920,8150,8150,8150,8150,0
20240401,185600,3904970920,8150,8150,8150,8150,0
20240401,185500,3904970920,8150,8150,8150,8150,0
20240401,185400,3904970920,8150,8150,8150,8150,0
20240401,185300,3904970920,8150,8150,8150,8150,0
20240401,185200,3904970920,8150,8150,8150,8150,0
20240401,185100,3904970920,8150,8150,8150,8150,0
20240401,185000,3904970920,8150,8150,8150,8150,0
20240401,184900,3904970920,8150,8150,8150,8150,0
20240401,184800,3904970920,8150,8150,8150,8150,0
20240401,184700,3904970920,8150,8150,8150,8150,3834
20240401,184600,3904970920,8150,8150,8150,8150,0
20240401,184500,3904970920,8150,8150,8150,8150,0
20240401,184400,3904970920,8150,8150,8150,8150,0
20240401,184300,3904970920,8150,8150,8150,8150,0
20240401,184200,3904970920,8150,8150,8150,8150,0
20240401,184100,3904970920,8150,8150,8150,8150,0
20240401,184000,3904970920,8150,8150,8150,8150,0
20240401,183900,3904970920,8150,8150,8150,8150,0
20240401,183800,3904970920,8150,8150,8150,8150,0
20240401,183700,3904970920,8150,8150,8150,8150,0
20240401,183600,3904970920,8150,8150,8150,8150,0
20240401,183500,3904970920,8150,8150,8150,8150,0
20240401,183400,3904970920,8150,8150,8150,8150,0
20240401,183300,3904970920,8150,8150,8150,8150,0
20240401,183200,3904970920,8150,8150,8150,8150,0
20240401,183100,3904970920,8150,8150,8150,8150,0
20240401,183000,3904970920,8150,8150,8150,8150,0
20240401,182900,3904970920,8150,8150,8150,8150,0
20240401,182800,3904970920,8150,8150,8150,8150,0
20240401,182700,3904970920,8150,8150,8150,8150,0
20240401,182600,3904970920,8150,8150,8150,8150,0
20240401,182500,3904970920,8150,8150,8150,8150,0
20240401,182400,3904970920,8150,8150,8150,8150,0
20240401,182300,3904970920,8150,8150,8150,8150,0
20240401,182200,3904970920,8150,8150,8150,8150,0
20240401,182100,3904970920,8150,8150,8150,8150,0
20240401,182000,3904970920,8150,8150,8150,8150,0
20240401,181900,3904970920,8150,8150,8150,8150,0
20240401,181800,3904970920,8150,8150,8150,8150,0
20240401,181700,3904970920,8150,8150,8150,8150,3834
20240401,181600,3904970920,8150,8150,8150,8150,0
20240401,181500,3904970920,8150,8150,8150,8150,0
20240401,181400,3904970920,8150,8150,8150,8150,0
20240401,181300,3904970920,8150,8150,8150,8150,0
20240401,181200,3904970920,8150,8150,8150,8150,0
20240401,181100,3904970920,8150,8150,8150,8150,0
20240401,181000,3904970920,8150,8150,8150,8150,0
20240401,180900,3904970920,8150,8150,8150,8150,0
20240401,180800,3904970920,8150,8150,8150,8150,0
20240401,180700,3904970920,8150,8150,8150,8150,0
20240401,180600,3904970920,8150,8150,8150,8150,0
20240401,180500,3904970920,8150,8150,8150,8150,0
20240401,180400,3904970920,8150,8150,8150,8150,0
20240401,180300,3904970920,8150,8150,8150,8150,0
20240401,180200,3904970920,8150,8150,8150,8150,0
20240401,180100,3904970920,8150,8150,8150,8150,0
20240401,180000,3904970920,8150,8150,8150,8150,0
20240401,175900,3904970920,8150,8150,8150,8150,0
20240401,175800,3904970920,8150,8150,8150,8150,0
20240401,175700,3904970920,8150,8150,8150,8150,0
20240401,175600,3904970920,8150,8150,8150,8150,0
20240401,175500,3904970920,8150,8150,8150,8150,0
20240401,175400,3904970920,8150,8150,8150,8150,0
20240401,175300,3904970920,8150,8150,8150,8150,0
20240401,175200,3904970920,8150,8150,8150,8150,0
20240401,175100,3904970920,8150,8150,8150,8150,0
20240401,175000,3904970920,8150,8150,8150,8150,0
20240401,174900,3904970920,8150,8150,8150,8150,0
20240401,174800,3904970920,8150,8150,8150,8150,0
20240401,174700,3904970920,8150,8150,8150,8150,3834
20240401,174600,3904970920,8150,8150,8150,8150,0
20240401,174500,3904970920,8150,8150,8150,8150,0
20240401,174400,3904970920,8150,8150,8150,8150,0
20240401,174300,3904970920,8150,8150,8150,8150,0
20240401,174200,3904970920,8150,8150,8150,8150,0
20240401,174100,3904970920,8150,8150,8150,8150,0
20240401,174000,3904970920,8150,8150,8150,8150,0
20240401,173900,3904970920,8150,8150,8150,8150,0
20240401,173800,3904970920,8150,8150,8150,8150,0
20240401,173700,3904970920,8150,8150,8150,8150,0
20240401,173600,3904970920,8150,8150,8150,8150,0
20240401,173500,3904970920,8150,8150,8150,8150,0
20240401,173400,3904970920,8150,8150,8150,8150,0
20240401,173300,3904970920,8150,8150,8150,8150,0
20240401,173200,3904970920,8150,8150,8150,8150,0
20240401,173100,3904970920,8150,8150,8150,8150,0
20240401,173000,3904970920,8150,8150,8150,8150,0
20240401,172900,3904970920,8150,8150,8150,8150,0
20240401,172800,3904970920,8150,8150,8150,8150,0
20240401,172700,3904970920,8150,8150,8150,8150,0
20240401,172600,3904970920,8150,8150,8150,8150,0
20240401,172500,3904970920,8150,8150,8150,8150,0
20240401,172400,3904970920,8150,8150,8150,8150,0
20240401,172300,3904970920,8150,8150,8150,8150,0
20240401,172200,3904970920,8150,8150,8150,8150,0
20240401,172100,3904970920,8150,8150,8150,8150,0
20240401,172000,3904970920,8150,8150,8150,8150,0
20240401,171900,3904970920,8150,8150,8150,8150,0
20240401,171800,3904970920,8150,8150,8150,8150,0
20240401,171700,3904970920,8150,8150,8150,8150,3834
20240401,171600,3904970920,8150,8150,8150,8150,0
20240401,171500,3904970920,8150,8150,8150,8150,0
20240401,171400,3904970920,8150,8150,8150,8150,0
20240401,171300,3904970920,8150,8150,8150,8150,0
20240401,171200,3904970920,8150,8150,8150,8150,0
20240401,171100,3904970920,8150,8150,8150,8150,0
20240401,171000,3904970920,8150,8150,8150,8150,0
20240401,170900,3904970920,8150,8150,8150,8150,0
20240401,170800,3904970920,8150,8150,8150,8150,0
20240401,170700,3904970920,8150,8150,8150,8150,0
20240401,170600,3904970920,8150,8150,8150,8150,0
20240401,170500,3904970920,8150,8150,8150,8150,0
20240401,170400,3904970920,8150,8150,8150,8150,0
20240401,170300,3904970920,8150,8150,8150,8150,0
20240401,170200,3904970920,8150,8150,8150,8150,0
20240401,170100,3904970920,8150,8150,8150,8150,0
20240401,170000,3904970920,8150,8150,8150,8150,0
20240401,165900,3904970920,8150,8150,8150,8150,0
20240401,165800,3904970920,8150,8150,8150,8150,0
20240401,165700,3904970920,8150,8150,8150,8150,0
20240401,165600,3904970920,8150,8150,8150,8150,0
20240401,165500,3904970920,8150,8150,8150,8150,0
20240401,165400,3904970920,8150,8150,8150,8150,0
20240401,165300,3904970920,8150,8150,8150,8150,0
20240401,165200,3904970920,8150,8150,8150,8150,0
20240401,165100,3904970920,8150,8150,8150,8150,0
20240401,165000,3904970920,8150,8150,8150,8150,0
20240401,164900,3904970920,8150,8150,8150,8150,0
20240401,164800,3904970920,8150,8150,8150,8150,0
20240401,164700,3904970920,8150,8150,8150,8150,3834
20240401,164600,3904970920,8150,8150,8150,8150,0
20240401,164500,3904970920,8150,8150,8150,8150,0
20240401,164400,3904970920,8150,8150,8150,8150,0
20240401,164300,3904970920,8150,8150,8150,8150,0
20240401,164200,3904970920,8150,8150,8150,8150,0
20240401,164100,3904970920,8150,8150,8150,8150,0
20240401,164000,3904970920,8150,8150,8150,8150,0
20240401,163900,3904970920,8150,8150,8150,8150,0
20240401,163800,3904970920,8150,8150,8150,8150,0
20240401,163700,3904970920,8150,8150,8150,8150,0
20240401,163600,3904970920,8150,8150,8150,8150,0
20240401,163500,3904970920,8150,8150,8150,8150,0
20240401,163400,3904970920,8150,8150,8150,8150,0
20240401,163300,3904970920,8150,8150,8150,8150,0
20240401,163200,3904970920,8150,8150,8150,8150,0
20240401,163100,3904970920,8150,8150,8150,8150,0
20240401,163000,3904970920,8150,8150,8150,8150,0
20240401,162900,3904970920,8150,8150,8150,8150,0
20240401,162800,3904970920,8150,8150,8150,8150,0
20240401,162700,3904970920,8150,8150,8150,8150,0
20240401,162600,3904970920,8150,8150,8150,8150,0
20240401,162500,3904970920,8150,8150,8150,8150,0
20240401,162400,3904970920,8150,8150,8150,8150,0
20240401,162300,3904970920,8150,8150,8150,8150,0
20240401,162200,3904970920,8150,8150,8150,8150,0
20240401,162100,3904970920,8150,8150,8150,8150,0
20240401,162000,3904970920,8150,8150,8150,8150,0
20240401,161900,3904970920,8150,8150,8150,8150,0
20240401,161800,3904970920,8150,8150,8150,8150,0
20240401,161700,3904970920,8150,8150,8150,8150,3834
20240401,161600,3904970920,8150,8150,8150,8150,0
20240401,161500,3904970920,8150,8150,8150,8150,0
20240401,161400,3904970920,8150,8150,8150,8150,0
20240401,161300,3904970920,8150,8150,8150,8150,0
20240401,161200,3904970920,8150,8150,8150,8150,0
20240401,161100,3904970920,8150,8150,8150,8150,0
20240401,161000,3904970920,8150,8150,8150,8150,0
20240401,160900,3904970920,8150,8150,8150,8150,0
20240401,160800,3904970920,8150,8150,8150,8150,0
20240401,160700,3904970920,8150,8150,8150,8150,0
20240401,160600,3904970920,8150,8150,8150,8150,0
20240401,160500,3904970920,8150,8150,8150,8150,0
20240401,160400,3904970920,8150,8150,8150,8150,0
20240401,160300,3904970920,8150,8150,8150,8150,0
20240401,160200,3904970920,8150,8150,8150,8150,0
20240401,160100,3904970920,8150,8150,8150,8150,0
20240401,160000,3904970920,8150,8150,8150,8150,0
20240401,155900,3904970920,8150,8150,8150,8150,0
20240401,155800,3904970920,8150,8150,8150,8150,0
20240401,155700,3904970920,8150,8150,8150,8150,0
20240401,155600,3904970920,8150,8150,8150,8150,0
20240401,155500,3904970920,8150,8150,8150,8150,0
20240401,155400,3904970920,8150,8150,8150,8150,0
20240401,155300,3904970920,8150,8150,8150,8150,0
20240401,155200,3904970920,8150,8150,8150,8150,0
20240401,155100,3904970920,8150,8150,8150,8150,0
20240401,155000,3904970920,8150,8150,8150,8150,0
20240401,154900,3904970920,8150,8150,8150,8150,0
20240401,154800,3904970920,8150,8150,8150,8150,0
20240401,154700,3904970920,8150,8150,8150,8150,3834
20240401,154600,3904970920,8150,8150,8150,8150,0
20240401,154500,3904970920,8150,8150,8150,8150,0
20240401,154400,3904970920,8150,8150,8150,8150,0
20240401,154300,3904970920,8150,8150,8150,8150,0
20240401,154200,3904970920,8150,8150,8150,8150,0
20240401,154100,3904970920,8150,8150,8150,8150,0
20240401,154000,3904970920,8150,8150,8150,8150,0
20240401,153900,3904970920,8150,8150,8150,8150,0
20240401,153800,3904970920,8150,8150,8150,8150,0
20240401,153700,3904970920,8150,8150,8150,8150,0
20240401,153600,3904970920,8150,8150,8150,8150,0
20240401,153500,3904970920,8150,8150,8150,8150,0
20240401,153400,3904970920,8150,8150,8150,8150,0
20240401,153300,3904970920,8150,8150,8150,8150,0
20240401,153200,3904970920,8150,8150,8150,8150,0
20240401,153100,3904970920,8150,8150,8150,8150,0
20240401,153000,3904970920,8150,8150,8150,8150,3834
20240401,152900,3873723820,8180,8180,8180,8180,0
20240401,152800,3873723820,8180,8180,8180,8180,0
20240401,152700,3873723820,8180,8180,8180,8180,0
20240401,152600,3873723820,8180,8180,8180,8180,0
20240401,152500,3873723820,8180,8180,8180,8180,0
20240401,152400,3873723820,8180,8180,8180,8180,0
20240401,152300,3873723820,8180,8180,8180,8180,0
20240401,152200,3873723820,8180,8180,8180,8180,0
20240401,152100,3873723820,8180,8180,8180,8180,0
20240401,152000,3873723820,8180,8180,8180,8180,0
20240401,151900,3873723820,8180,8140,8190,8140,472
20240401,151800,3869865270,8200,8190,8200,8140,6104
20240401,151700,3820088930,8190,8190,8200,8190,70
20240401,151600,3819515530,8190,8200,8200,8190,103
20240401,151500,3818671130,8190,8190,8190,8190,69
20240401,151400,3818106020,8200,8180,8200,8180,584
20240401,151300,3813324510,8180,8180,8180,8180,133
20240401,151200,3812236570,8210,8210,8210,8210,22
20240401,151100,3812055950,8210,8200,8210,8160,1105
20240401,151000,3803022180,8210,8160,8220,8160,59
20240401,150900,3802537560,8220,8210,8220,8160,1759
20240401,150800,3788135830,8210,8200,8210,8190,238
20240401,150700,3786184450,8190,8190,8190,8190,0
20240401,150600,3786184450,8190,8190,8190,8190,91
20240401,150500,3785439160,8170,8190,8200,8170,144
20240401,150400,3784259920,8200,8200,8200,8180,198
20240401,150300,3782637350,8190,8190,8210,8170,218
20240401,150200,3780850750,8170,8190,8190,8170,328
20240401,150100,3778167760,8190,8170,8200,8170,2625
20240401,150000,3756699400,8170,8150,8170,8150,1469
20240401,145900,3744721190,8170,8170,8170,8140,606
20240401,145800,3739783310,8170,8150,8170,8120,2724
20240401,145700,3717638300,8150,8160,8170,8150,472
20240401,145600,3713787250,8160,8150,8170,8140,1026
20240401,145500,3705416540,8140,8140,8140,8120,1822
20240401,145400,3690588920,8120,8150,8180,8120,5461
20240401,145300,3646140010,8160,8170,8180,8150,2183
20240401,145200,3628330990,8170,8170,8180,8170,1218
20240401,145100,3618378390,8160,8160,8170,8160,104
20240401,145000,3617529220,8160,8160,8170,8150,641
20240401,144900,3612303660,8170,8180,8180,8160,2382
20240401,144800,3592849770,8190,8180,8190,8180,295
20240401,144700,3590435670,8180,8180,8180,8180,103
20240401,144600,3589593130,8180,8180,8180,8170,159
20240401,144500,3588292520,8180,8180,8180,8180,455
20240401,144400,3584570620,8160,8180,8180,8160,39
20240401,144300,3584251960,8160,8160,8180,8150,505
20240401,144200,3580130430,8150,8160,8190,8150,397
20240401,144100,3576892750,8160,8180,8200,8160,6240
20240401,144000,3525926760,8200,8180,8200,8180,2309
20240401,143900,3507039100,8180,8200,8200,8180,8092
20240401,143800,3440734460,8200,8190,8200,8190,390
20240401,143700,3437537680,8190,8200,8200,8190,12
20240401,143600,3437439380,8180,8200,8200,8180,1559
20240401,143500,3424684870,8190,8200,8200,8190,642
20240401,143400,3419425390,8190,8210,8210,8190,2275
20240401,143300,3400781830,8200,8220,8220,8200,10819
20240401,143200,3311996430,8220,8230,8230,8220,2200
20240401,143100,3293912230,8230,8230,8230,8230,40
20240401,143000,3293583030,8220,8260,8270,8220,613
20240401,142900,3288539340,8260,8210,8260,8210,573
20240401,142800,3283824910,8210,8240,8240,8210,2671
20240401,142700,3261864900,8240,8230,8240,8230,13
20240401,142600,3261757800,8230,8230,8230,8230,27
20240401,142500,3261535590,8220,8220,8220,8220,0
20240401,142400,3261535590,8220,8250,8250,8220,525
20240401,142300,3257216240,8250,8250,8250,8250,100
20240401,142200,3256391240,8220,8240,8240,8220,2000
20240401,142100,3239950070,8220,8220,8220,8220,0
20240401,142000,3239950070,8220,8230,8230,8220,100
20240401,141900,3239128060,8220,8250,8250,8220,4023
20240401,141800,3206040140,8240,8240,8240,8240,1
20240401,141700,3206031900,8240,8250,8250,8240,315
20240401,141600,3203436290,8250,8270,8270,8250,646
20240401,141500,3198100180,8270,8260,8270,8260,51
20240401,141400,3197678500,8260,8270,8270,8250,1025
20240401,141300,3189217460,8260,8260,8260,8260,547
20240401,141200,3184699240,8270,8270,8270,8270,0
20240401,141100,3184699240,8270,8270,8270,8270,1
20240401,141000,3184690970,8270,8270,8270,8270,12
20240401,140900,3184591730,8260,8260,8260,8260,162
20240401,140800,3183253610,8270,8270,8270,8260,1059
20240401,140700,3174498150,8270,8270,8270,8260,24
20240401,140600,3174299750,8270,8270,8270,8270,52
20240401,140500,3173869710,8270,8270,8270,8270,40
20240401,140400,3173538910,8260,8260,8260,8260,5
20240401,140300,3173497610,8260,8260,8260,8260,205
20240401,140200,3171804310,8250,8250,8250,8250,0
20240401,140100,3171804310,8250,8250,8250,8250,0
20240401,140000,3171804310,8250,8250,8250,8250,366
20240401,135900,3168784810,8260,8260,8270,8260,2111
20240401,135800,3151336170,8260,8260,8260,8260,20
20240401,135700,3151170970,8260,8260,8260,8260,2
20240401,135600,3151154450,8220,8260,8260,8220,640
20240401,135500,3145889310,8250,8230,8250,8220,1072
20240401,135400,3137061500,8230,8230,8230,8220,210
20240401,135300,3135333780,8230,8230,8240,8230,1491
20240401,135200,3123062820,8230,8230,8230,8230,121
20240401,135100,3122066990,8230,8230,8230,8220,243
20240401,135000,3120068420,8230,8220,8230,8220,360
20240401,134900,3117105840,8230,8230,8230,8230,308
20240401,134800,3114571000,8240,8250,8250,8240,290
20240401,134700,3112181380,8230,8230,8230,8230,187
20240401,134600,3110642370,8230,8230,8230,8230,22
20240401,134500,3110461310,8230,8230,8230,8230,186
20240401,134400,3108930530,8230,8230,8240,8230,1197
20240401,134300,3099079200,8230,8240,8240,8230,395
20240401,134200,3095824870,8240,8240,8240,8240,799
20240401,134100,3089241110,8240,8230,8240,8230,128
20240401,134000,3088187590,8230,8240,8240,8220,3192
20240401,133900,3061932850,8240,8250,8250,8230,724
20240401,133800,3055971720,8240,8240,8240,8240,2301
20240401,133700,3037011480,8240,8280,8280,8240,606
20240401,133600,3032015280,8280,8280,8280,8280,12
20240401,133500,3031915920,8280,8250,8280,8250,184
20240401,133400,3030397740,8260,8280,8280,8260,15
20240401,133300,3030273820,8260,8280,8280,8240,690
20240401,133200,3024582380,8250,8250,8250,8250,59
20240401,133100,3024095630,8250,8250,8250,8250,220
20240401,133000,3022280630,8250,8260,8260,8250,2225
20240401,132900,3003924350,8250,8260,8260,8250,520
20240401,132800,2999632200,8260,8260,8260,8260,467
20240401,132700,2995774780,8250,8250,8250,8250,75
20240401,132600,2995156030,8260,8250,8260,8250,356
20240401,132500,2992216020,8250,8250,8260,8250,597
20240401,132400,2987286670,8250,8250,8260,8250,196
20240401,132300,2985669640,8250,8270,8270,8250,1834
20240401,132200,2970518980,8280,8270,8280,8270,95
20240401,132100,2969732560,8260,8260,8260,8260,11
20240401,132000,2969641700,8260,8260,8260,8260,621
20240401,131900,2964512240,8260,8270,8270,8250,724
20240401,131800,2958536950,8270,8260,8270,8260,540
20240401,131700,2954076400,8260,8260,8270,8260,2411
20240401,131600,2934159540,8260,8280,8280,8260,1124
20240401,131500,2924872700,8270,8270,8270,8270,177
20240401,131400,2923408910,8270,8270,8270,8260,926
20240401,131300,2915757320,8270,8270,8270,8270,524
20240401,131200,2911423840,8270,8280,8280,8270,223
20240401,131100,2909579590,8280,8280,8280,8280,170
20240401,131000,2908171990,8280,8290,8290,8280,2817
20240401,130900,2884843550,8290,8290,8290,8290,4
20240401,130800,2884810390,8300,8300,8300,8300,11
20240401,130700,2884719090,8300,8300,8310,8300,30
20240401,130600,2884469860,8290,8290,8300,8290,162
20240401,130500,2883126870,8290,8300,8300,8290,1003
20240401,130400,2874810610,8300,8300,8300,8300,111
20240401,130300,2873889310,8310,8310,8310,8310,7
20240401,130200,2873831140,8300,8300,8300,8300,0
20240401,130100,2873831140,8300,8300,8300,8300,0
20240401,130000,2873831140,8300,8300,8300,8300,10
20240401,125900,2873748140,8300,8300,8300,8300,514
20240401,125800,2869481940,8300,8300,8300,8300,12
20240401,125700,2869382340,8300,8300,8300,8290,5
20240401,125600,2869340850,8300,8300,8300,8300,7
20240401,125500,2869282750,8300,8290,8300,8290,20
20240401,125400,2869116940,8290,8290,8290,8280,1207
20240401,125300,2859115790,8290,8300,8300,8290,121
20240401,125200,2858112680,8300,8290,8300,8290,155
20240401,125100,2856827180,8290,8290,8290,8290,28
20240401,125000,2856595060,8290,8300,8310,8290,153
20240401,124900,2855324960,8300,8300,8300,8300,69
20240401,124800,2854752260,8300,8310,8310,8300,1007
20240401,124700,2846393930,8310,8310,8310,8310,19
20240401,124600,2846236040,8310,8300,8310,8300,316
20240401,124500,2843611890,8300,8300,8300,8300,20
20240401,124400,2843445890,8300,8310,8310,8300,375
20240401,124300,2840333270,8300,8300,8300,8290,197
20240401,124200,2838699110,8300,8300,8310,8300,637
20240401,124100,2833410810,8300,8300,8310,8290,215
20240401,124000,2831625700,8290,8290,8290,8290,102
20240401,123900,2830780120,8290,8290,8300,8290,1007
20240401,123800,2822426050,8290,8280,8290,8270,1452
20240401,123700,2810415070,8290,8290,8290,8290,17
20240401,123600,2810274140,8290,8290,8290,8290,45
20240401,123500,2809901090,8270,8270,8270,8270,256
20240401,123400,2807783970,8260,8290,8290,8260,8990
20240401,123300,2733476630,8300,8300,8300,8290,306
20240401,123200,2730938830,8300,8300,8300,8300,0
20240401,123100,2730938830,8300,8300,8300,8300,948
20240401,123000,2723070430,8300,8300,8310,8300,354
20240401,122900,2720130660,8290,8300,8300,8290,24
20240401,122800,2719931660,8290,8300,8300,8290,4
20240401,122700,2719898490,8310,8290,8310,8290,61
20240401,122600,2719391620,8290,8290,8290,8290,743
20240401,122500,2713232150,8280,8280,8280,8280,2
20240401,122400,2713215590,8290,8290,8290,8290,6
20240401,122300,2713165850,8310,8280,8310,8270,163
20240401,122200,2711816350,8270,8290,8290,8270,727
20240401,122100,2705799240,8290,8290,8290,8290,1
20240401,122000,2705790950,8280,8290,8290,8280,223
20240401,121900,2703944480,8280,8280,8280,8280,47
20240401,121800,2703555320,8280,8310,8310,8280,279
20240401,121700,2701244960,8310,8300,8310,8270,757
20240401,121600,2694975070,8310,8270,8310,8260,583
20240401,121500,2690147530,8280,8290,8290,8280,47
20240401,121400,2689758270,8290,8260,8290,8260,1233
20240401,121300,2679554110,8260,8260,8280,8250,1287
20240401,121200,2668918730,8260,8250,8260,8250,650
20240401,121100,2663555680,8250,8270,8270,8250,1685
20240401,121000,2649640280,8260,8280,8280,8260,11378
20240401,120900,2555539730,8280,8280,8290,8280,88
20240401,120800,2554810900,8280,8290,8290,8280,204
20240401,120700,2553120370,8290,8290,8290,8290,50
20240401,120600,2552705870,8290,8290,8300,8280,360
20240401,120500,2549722070,8290,8290,8290,8290,3
20240401,120400,2549697200,8290,8290,8290,8290,11
20240401,120300,2549606010,8280,8280,8280,8270,1799
20240401,120200,2534713910,8280,8280,8280,8280,46
20240401,120100,2534333030,8270,8290,8290,8270,10376
20240401,120000,2448419690,8280,8290,8290,8280,293
20240401,115900,2445991240,8290,8290,8290,8290,518
20240401,115800,2441697020,8290,8290,8290,8290,253
20240401,115700,2439599650,8290,8290,8290,8290,364
20240401,115600,2436582090,8290,8290,8290,8290,285
20240401,115500,2434219440,8300,8290,8300,8290,458
20240401,115400,2430422420,8290,8290,8290,8290,30
20240401,115300,2430173720,8290,8300,8300,8290,80
20240401,115200,2429510150,8300,8300,8300,8300,620
20240401,115100,2424364150,8300,8300,8300,8300,0
20240401,115000,2424364150,8300,8300,8300,8300,198
20240401,114900,2422720750,8280,8280,8280,8280,3
20240401,114800,2422695910,8280,8290,8290,8280,515
20240401,114700,2418430670,8290,8280,8290,8270,544
20240401,114600,2413930280,8280,8280,8290,8270,155
20240401,114500,2412647110,8280,8270,8280,8260,1227
20240401,114400,2402498910,8280,8280,8280,8270,301
20240401,114300,2400008430,8280,8290,8300,8280,2259
20240401,114200,2381291160,8290,8300,8310,8290,1044
20240401,114100,2372636290,8310,8330,8360,8300,1010
20240401,114000,2364243440,8330,8360,8360,8330,2244
20240401,113900,2345542970,8360,8360,8420,8320,7030
20240401,113800,2286638780,8400,8320,8420,8300,4657
20240401,113700,2247701400,8320,8430,8440,8320,6673
20240401,113600,2191738240,8430,8300,8430,8300,9326
20240401,113500,2113651310,8280,8270,8280,8250,1898
20240401,113400,2097971010,8290,8300,8300,8270,5
20240401,113300,2097929550,8270,8270,8300,8260,1168
20240401,113200,2088274880,8270,8290,8310,8270,1141
20240401,113100,2078826620,8290,8310,8310,8290,6346
20240401,113000,2026160760,8300,8320,8320,8300,2434
20240401,112900,2005934590,8310,8330,8340,8310,5563
20240401,112800,1959645110,8330,8330,8330,8330,0
20240401,112700,1959645110,8330,8330,8340,8330,204
20240401,112600,1957945750,8330,8330,8330,8330,306
20240401,112500,1955396770,8330,8340,8340,8330,640
20240401,112400,1950064570,8340,8340,8340,8340,252
20240401,112300,1947962890,8340,8340,8340,8340,12
20240401,112200,1947862810,8340,8350,8350,8340,76
20240401,112100,1947228960,8340,8340,8340,8340,0
20240401,112000,1947228960,8340,8350,8350,8340,1556
20240401,111900,1934249030,8350,8350,8350,8350,17
20240401,111800,1934107080,8350,8350,8350,8350,5
20240401,111700,1934065330,8350,8390,8390,8350,52
20240401,111600,1933631090,8350,8350,8350,8350,207
20240401,111500,1931902640,8360,8370,8370,8350,1144
20240401,111400,1922346190,8370,8380,8380,8370,369
20240401,111300,1919257650,8380,8370,8380,8370,467
20240401,111200,1915347620,8370,8350,8370,8350,4944
20240401,111100,1874060500,8350,8340,8350,8340,2489
20240401,111000,1853287670,8330,8330,8330,8330,663
20240401,110900,1847764880,8330,8330,8330,8330,181
20240401,110800,1846257150,8330,8340,8340,8330,905
20240401,110700,1838712450,8340,8330,8340,8330,155
20240401,110600,1837420400,8330,8340,8340,8310,1278
20240401,110500,1826775970,8340,8350,8360,8340,1186
20240401,110400,1816877310,8350,8370,8370,8350,2747
20240401,110300,1793930710,8380,8390,8390,8370,9476
20240401,110200,1714473880,8390,8410,8410,8390,1064
20240401,110100,1705546880,8420,8410,8420,8390,56
20240401,110000,1705076810,8410,8420,8430,8390,859
20240401,105900,1697854640,8420,8420,8430,8420,832
20240401,105800,1690847880,8420,8390,8420,8390,96
20240401,105700,1690042390,8390,8390,8390,8390,248
20240401,105600,1687961670,8390,8400,8400,8380,848
20240401,105500,1680845290,8420,8390,8420,8380,1566
20240401,105400,1667711160,8390,8390,8400,8390,588
20240401,105300,1662777800,8390,8390,8400,8390,391
20240401,105200,1659494710,8420,8440,8440,8390,2355
20240401,105100,1639704510,8430,8440,8440,8430,543
20240401,105000,1635125140,8440,8450,8460,8440,601
20240401,104900,1630050950,8450,8460,8460,8450,55
20240401,104800,1629585690,8460,8460,8460,8450,235
20240401,104700,1627598590,8460,8460,8460,8460,0
20240401,104600,1627598590,8460,8460,8460,8460,200
20240401,104500,1625906590,8460,8460,8460,8460,1
20240401,104400,1625898130,8460,8460,8470,8450,184
20240401,104300,1624341680,8450,8450,8450,8450,0
20240401,104200,1624341680,8450,8480,8490,8450,602
20240401,104100,1619247120,8480,8500,8510,8480,2574
20240401,104000,1597398990,8490,8500,8500,8490,382
20240401,103900,1594155690,8460,8480,8510,8460,9942
20240401,103800,1509649510,8480,8460,8480,8450,4652
20240401,103700,1470255800,8440,8460,8460,8440,70
20240401,103600,1469664980,8450,8460,8460,8440,301
20240401,103500,1467121890,8450,8460,8460,8440,113
20240401,103400,1466167420,8460,8460,8460,8440,705
20240401,103300,1460206020,8460,8460,8460,8460,994
20240401,103200,1451796780,8460,8450,8460,8450,614
20240401,103100,1446604820,8450,8440,8450,8440,21
20240401,103000,1446427570,8430,8420,8430,8420,515
20240401,102900,1442090520,8420,8430,8430,8420,1941
20240401,102800,1425735450,8430,8420,8440,8420,772
20240401,102700,1419225150,8430,8410,8430,8410,61
20240401,102600,1418712120,8410,8410,8410,8410,8
20240401,102500,1418644840,8410,8400,8410,8390,486
20240401,102400,1414563240,8400,8400,8400,8400,527
20240401,102300,1410136440,8400,8400,8400,8400,305
20240401,102200,1407574440,8410,8410,8410,8410,366
20240401,102100,1404496380,8410,8420,8420,8410,593
20240401,102000,1399504640,8430,8430,8430,8420,461
20240401,101900,1395619800,8420,8420,8420,8420,155
20240401,101800,1394314700,8420,8460,8470,8420,1284
20240401,101700,1383474040,8470,8460,8470,8450,361
20240401,101600,1380419860,8450,8460,8460,8450,688
20240401,101500,1374605610,8460,8460,8480,8440,404
20240401,101400,1371181970,8470,8430,8470,8420,1994
20240401,101300,1354321730,8430,8430,8440,8430,976
20240401,101200,1346094040,8440,8440,8450,8440,314
20240401,101100,1343443870,8460,8450,8460,8440,360
20240401,101000,1340403840,8460,8460,8460,8450,428
20240401,100900,1336782990,8450,8440,8460,8440,178
20240401,100800,1335278260,8440,8470,8470,8440,304
20240401,100700,1332708140,8470,8460,8470,8460,1215
20240401,100600,1322429040,8470,8470,8470,8470,183
20240401,100500,1320879030,8470,8470,8480,8470,1335
20240401,100400,1309571570,8470,8480,8480,8460,489
20240401,100300,1305430430,8460,8460,8480,8460,497
20240401,100200,1301223810,8470,8440,8470,8430,1135
20240401,100100,1291613880,8430,8430,8470,8430,500
20240401,100000,1287395980,8430,8460,8480,8430,1286
20240401,095900,1276535960,8490,8490,8490,8470,1781
20240401,095800,1261431970,8470,8500,8500,8470,1777
20240401,095700,1246361070,8500,8470,8500,8450,4549
20240401,095600,1207756960,8470,8450,8470,8440,2668
20240401,095500,1185164520,8450,8420,8470,8420,1705
20240401,095400,1170738230,8410,8410,8420,8410,973
20240401,095300,1162554800,8410,8410,8410,8410,436
20240401,095200,1158888040,8410,8430,8430,8410,1674
20240401,095100,1144799380,8410,8440,8440,8410,816
20240401,095000,1137922310,8440,8470,8470,8440,979
20240401,094900,1129634710,8470,8430,8470,8430,1034
20240401,094800,1120912160,8490,8410,8490,8400,6186
20240401,094700,1068653840,8430,8410,8430,8400,273
20240401,094600,1066357810,8410,8410,8410,8400,225
20240401,094500,1064465590,8400,8400,8400,8390,788
20240401,094400,1057850210,8400,8430,8430,8400,4303
20240401,094300,1021636460,8430,8430,8440,8410,1809
20240401,094200,1006401270,8430,8400,8430,8400,958
20240401,094100,998333580,8400,8410,8410,8400,312
20240401,094000,995711110,8410,8410,8410,8410,1291
20240401,093900,984853800,8420,8400,8420,8400,1020
20240401,093800,976271800,8410,8400,8420,8400,921
20240401,093700,968524830,8370,8400,8410,8370,401
20240401,093600,965156230,8410,8400,8410,8390,179
20240401,093500,963651400,8400,8380,8410,8380,1213
20240401,093400,953468250,8360,8380,8380,8350,615
20240401,093300,948331830,8370,8380,8380,8340,569
20240401,093200,943573150,8380,8370,8380,8370,765
20240401,093100,937168900,8370,8340,8380,8320,796
20240401,093000,930509370,8340,8340,8340,8310,3388
20240401,092900,902273870,8340,8370,8370,8340,4198
20240401,092800,867193190,8390,8390,8390,8370,1564
20240401,092700,854071330,8390,8390,8390,8380,965
20240401,092600,845981670,8400,8380,8420,8380,1969
20240401,092500,829424940,8390,8370,8390,8360,573
20240401,092400,824625960,8350,8360,8370,8350,1758
20240401,092300,809929480,8360,8370,8370,8350,1374
20240401,092200,798451660,8360,8370,8380,8360,1903
20240401,092100,782522590,8360,8370,8370,8360,349
20240401,092000,779604200,8370,8370,8370,8360,1625
20240401,091900,766012040,8380,8370,8390,8360,864
20240401,091800,758775200,8370,8370,8390,8350,2472
20240401,091700,738092470,8360,8360,8390,8360,3928
20240401,091600,705189300,8350,8320,8350,8300,1030
20240401,091500,696606790,8300,8260,8310,8260,2508
20240401,091400,675843780,8260,8290,8290,8260,3414
20240401,091300,647594910,8290,8270,8290,8270,2611
20240401,091200,625994800,8270,8230,8270,8230,1047
20240401,091100,617358890,8240,8250,8250,8210,4230
20240401,091000,582600430,8240,8230,8270,8220,9179
20240401,090900,507093960,8230,8250,8250,8230,5505
20240401,090800,461729710,8250,8310,8310,8240,3813
20240401,090700,430277830,8310,8270,8310,8250,7870
20240401,090600,365250770,8270,8270,8270,8260,3815
20240401,090500,333720360,8270,8280,8320,8270,4583
20240401,090400,295754980,8280,8350,8350,8280,4268
20240401,090300,260291200,8350,8400,8440,8350,7839
20240401,090200,194469330,8390,8290,8390,8280,7789
20240401,090100,129555450,8290,8320,8330,8260,1592
20240401,090000,116352400,8320,8290,8320,8250,13215