KissMeData/003530/min/candle-20240401.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240401,183800,4442043825,3845,3845,3845,3845,36900
20240401,183700,4442043825,3845,3845,3845,3845,0
20240401,183600,4442043825,3845,3845,3845,3845,0
20240401,183500,4442043825,3845,3845,3845,3845,0
20240401,183400,4442043825,3845,3845,3845,3845,0
20240401,183300,4442043825,3845,3845,3845,3845,0
20240401,183200,4442043825,3845,3845,3845,3845,0
20240401,183100,4442043825,3845,3845,3845,3845,0
20240401,183000,4442043825,3845,3845,3845,3845,0
20240401,182900,4442043825,3845,3845,3845,3845,0
20240401,182800,4442043825,3845,3845,3845,3845,0
20240401,182700,4442043825,3845,3845,3845,3845,0
20240401,182600,4442043825,3845,3845,3845,3845,0
20240401,182500,4442043825,3845,3845,3845,3845,0
20240401,182400,4442043825,3845,3845,3845,3845,0
20240401,182300,4442043825,3845,3845,3845,3845,0
20240401,182200,4442043825,3845,3845,3845,3845,0
20240401,182100,4442043825,3845,3845,3845,3845,0
20240401,182000,4442043825,3845,3845,3845,3845,0
20240401,181900,4442043825,3845,3845,3845,3845,0
20240401,181800,4442043825,3845,3845,3845,3845,0
20240401,181700,4442043825,3845,3845,3845,3845,0
20240401,181600,4442043825,3845,3845,3845,3845,0
20240401,181500,4442043825,3845,3845,3845,3845,0
20240401,181400,4442043825,3845,3845,3845,3845,0
20240401,181300,4442043825,3845,3845,3845,3845,0
20240401,181200,4442043825,3845,3845,3845,3845,0
20240401,181100,4442043825,3845,3845,3845,3845,0
20240401,181000,4442043825,3845,3845,3845,3845,0
20240401,180900,4442043825,3845,3845,3845,3845,0
20240401,180800,4442043825,3845,3845,3845,3845,36900
20240401,180700,4442043825,3845,3845,3845,3845,0
20240401,180600,4442043825,3845,3845,3845,3845,0
20240401,180500,4442043825,3845,3845,3845,3845,0
20240401,180400,4442043825,3845,3845,3845,3845,0
20240401,180300,4442043825,3845,3845,3845,3845,0
20240401,180200,4442043825,3845,3845,3845,3845,0
20240401,180100,4442043825,3845,3845,3845,3845,0
20240401,180000,4442043825,3845,3845,3845,3845,0
20240401,175900,4442043825,3845,3845,3845,3845,0
20240401,175800,4442043825,3845,3845,3845,3845,0
20240401,175700,4442043825,3845,3845,3845,3845,0
20240401,175600,4442043825,3845,3845,3845,3845,0
20240401,175500,4442043825,3845,3845,3845,3845,0
20240401,175400,4442043825,3845,3845,3845,3845,0
20240401,175300,4442043825,3845,3845,3845,3845,0
20240401,175200,4442043825,3845,3845,3845,3845,0
20240401,175100,4442043825,3845,3845,3845,3845,0
20240401,175000,4442043825,3845,3845,3845,3845,0
20240401,174900,4442043825,3845,3845,3845,3845,0
20240401,174800,4442043825,3845,3845,3845,3845,0
20240401,174700,4442043825,3845,3845,3845,3845,0
20240401,174600,4442043825,3845,3845,3845,3845,0
20240401,174500,4442043825,3845,3845,3845,3845,0
20240401,174400,4442043825,3845,3845,3845,3845,0
20240401,174300,4442043825,3845,3845,3845,3845,0
20240401,174200,4442043825,3845,3845,3845,3845,0
20240401,174100,4442043825,3845,3845,3845,3845,0
20240401,174000,4442043825,3845,3845,3845,3845,0
20240401,173900,4442043825,3845,3845,3845,3845,0
20240401,173800,4442043825,3845,3845,3845,3845,36900
20240401,173700,4442043825,3845,3845,3845,3845,0
20240401,173600,4442043825,3845,3845,3845,3845,0
20240401,173500,4442043825,3845,3845,3845,3845,0
20240401,173400,4442043825,3845,3845,3845,3845,0
20240401,173300,4442043825,3845,3845,3845,3845,0
20240401,173200,4442043825,3845,3845,3845,3845,0
20240401,173100,4442043825,3845,3845,3845,3845,0
20240401,173000,4442043825,3845,3845,3845,3845,0
20240401,172900,4442043825,3845,3845,3845,3845,0
20240401,172800,4442043825,3845,3845,3845,3845,0
20240401,172700,4442043825,3845,3845,3845,3845,0
20240401,172600,4442043825,3845,3845,3845,3845,0
20240401,172500,4442043825,3845,3845,3845,3845,0
20240401,172400,4442043825,3845,3845,3845,3845,0
20240401,172300,4442043825,3845,3845,3845,3845,0
20240401,172200,4442043825,3845,3845,3845,3845,0
20240401,172100,4442043825,3845,3845,3845,3845,0
20240401,172000,4442043825,3845,3845,3845,3845,0
20240401,171900,4442043825,3845,3845,3845,3845,0
20240401,171800,4442043825,3845,3845,3845,3845,0
20240401,171700,4442043825,3845,3845,3845,3845,0
20240401,171600,4442043825,3845,3845,3845,3845,0
20240401,171500,4442043825,3845,3845,3845,3845,0
20240401,171400,4442043825,3845,3845,3845,3845,0
20240401,171300,4442043825,3845,3845,3845,3845,0
20240401,171200,4442043825,3845,3845,3845,3845,0
20240401,171100,4442043825,3845,3845,3845,3845,0
20240401,171000,4442043825,3845,3845,3845,3845,0
20240401,170900,4442043825,3845,3845,3845,3845,0
20240401,170800,4442043825,3845,3845,3845,3845,36900
20240401,170700,4442043825,3845,3845,3845,3845,0
20240401,170600,4442043825,3845,3845,3845,3845,0
20240401,170500,4442043825,3845,3845,3845,3845,0
20240401,170400,4442043825,3845,3845,3845,3845,0
20240401,170300,4442043825,3845,3845,3845,3845,0
20240401,170200,4442043825,3845,3845,3845,3845,0
20240401,170100,4442043825,3845,3845,3845,3845,0
20240401,170000,4442043825,3845,3845,3845,3845,0
20240401,165900,4442043825,3845,3845,3845,3845,0
20240401,165800,4442043825,3845,3845,3845,3845,0
20240401,165700,4442043825,3845,3845,3845,3845,0
20240401,165600,4442043825,3845,3845,3845,3845,0
20240401,165500,4442043825,3845,3845,3845,3845,0
20240401,165400,4442043825,3845,3845,3845,3845,0
20240401,165300,4442043825,3845,3845,3845,3845,0
20240401,165200,4442043825,3845,3845,3845,3845,0
20240401,165100,4442043825,3845,3845,3845,3845,0
20240401,165000,4442043825,3845,3845,3845,3845,0
20240401,164900,4442043825,3845,3845,3845,3845,0
20240401,164800,4442043825,3845,3845,3845,3845,0
20240401,164700,4442043825,3845,3845,3845,3845,0
20240401,164600,4442043825,3845,3845,3845,3845,0
20240401,164500,4442043825,3845,3845,3845,3845,0
20240401,164400,4442043825,3845,3845,3845,3845,0
20240401,164300,4442043825,3845,3845,3845,3845,0
20240401,164200,4442043825,3845,3845,3845,3845,0
20240401,164100,4442043825,3845,3845,3845,3845,0
20240401,164000,4442043825,3845,3845,3845,3845,0
20240401,163900,4442043825,3845,3845,3845,3845,0
20240401,163800,4442043825,3845,3845,3845,3845,36900
20240401,163700,4442043825,3845,3845,3845,3845,0
20240401,163600,4442043825,3845,3845,3845,3845,0
20240401,163500,4442043825,3845,3845,3845,3845,0
20240401,163400,4442043825,3845,3845,3845,3845,0
20240401,163300,4442043825,3845,3845,3845,3845,0
20240401,163200,4442043825,3845,3845,3845,3845,0
20240401,163100,4442043825,3845,3845,3845,3845,0
20240401,163000,4442043825,3845,3845,3845,3845,0
20240401,162900,4442043825,3845,3845,3845,3845,0
20240401,162800,4442043825,3845,3845,3845,3845,0
20240401,162700,4442043825,3845,3845,3845,3845,0
20240401,162600,4442043825,3845,3845,3845,3845,0
20240401,162500,4442043825,3845,3845,3845,3845,0
20240401,162400,4442043825,3845,3845,3845,3845,0
20240401,162300,4442043825,3845,3845,3845,3845,0
20240401,162200,4442043825,3845,3845,3845,3845,0
20240401,162100,4442043825,3845,3845,3845,3845,0
20240401,162000,4442043825,3845,3845,3845,3845,0
20240401,161900,4442043825,3845,3845,3845,3845,0
20240401,161800,4442043825,3845,3845,3845,3845,0
20240401,161700,4442043825,3845,3845,3845,3845,0
20240401,161600,4442043825,3845,3845,3845,3845,0
20240401,161500,4442043825,3845,3845,3845,3845,0
20240401,161400,4442043825,3845,3845,3845,3845,0
20240401,161300,4442043825,3845,3845,3845,3845,0
20240401,161200,4442043825,3845,3845,3845,3845,0
20240401,161100,4442043825,3845,3845,3845,3845,0
20240401,161000,4442043825,3845,3845,3845,3845,0
20240401,160900,4442043825,3845,3845,3845,3845,0
20240401,160800,4442043825,3845,3845,3845,3845,36900
20240401,160700,4442043825,3845,3845,3845,3845,0
20240401,160600,4442043825,3845,3845,3845,3845,0
20240401,160500,4442043825,3845,3845,3845,3845,0
20240401,160400,4442043825,3845,3845,3845,3845,0
20240401,160300,4442043825,3845,3845,3845,3845,0
20240401,160200,4442043825,3845,3845,3845,3845,0
20240401,160100,4442043825,3845,3845,3845,3845,0
20240401,160000,4442043825,3845,3845,3845,3845,0
20240401,155900,4442043825,3845,3845,3845,3845,0
20240401,155800,4442043825,3845,3845,3845,3845,0
20240401,155700,4442043825,3845,3845,3845,3845,0
20240401,155600,4442043825,3845,3845,3845,3845,0
20240401,155500,4442043825,3845,3845,3845,3845,0
20240401,155400,4442043825,3845,3845,3845,3845,0
20240401,155300,4442043825,3845,3845,3845,3845,0
20240401,155200,4442043825,3845,3845,3845,3845,0
20240401,155100,4442043825,3845,3845,3845,3845,0
20240401,155000,4442043825,3845,3845,3845,3845,0
20240401,154900,4442043825,3845,3845,3845,3845,0
20240401,154800,4442043825,3845,3845,3845,3845,0
20240401,154700,4442043825,3845,3845,3845,3845,0
20240401,154600,4442043825,3845,3845,3845,3845,0
20240401,154500,4442043825,3845,3845,3845,3845,0
20240401,154400,4442043825,3845,3845,3845,3845,0
20240401,154300,4442043825,3845,3845,3845,3845,0
20240401,154200,4442043825,3845,3845,3845,3845,0
20240401,154100,4442043825,3845,3845,3845,3845,0
20240401,154000,4442043825,3845,3845,3845,3845,0
20240401,153900,4442043825,3845,3845,3845,3845,0
20240401,153800,4442043825,3845,3845,3845,3845,36900
20240401,153700,4442043825,3845,3845,3845,3845,0
20240401,153600,4442043825,3845,3845,3845,3845,0
20240401,153500,4442043825,3845,3845,3845,3845,0
20240401,153400,4442043825,3845,3845,3845,3845,0
20240401,153300,4442043825,3845,3845,3845,3845,0
20240401,153200,4442043825,3845,3845,3845,3845,0
20240401,153100,4442043825,3845,3845,3845,3845,0
20240401,153000,4442043825,3845,3845,3845,3845,36900
20240401,152900,4300163325,3840,3840,3840,3840,0
20240401,152800,4300163325,3840,3840,3840,3840,0
20240401,152700,4300163325,3840,3840,3840,3840,0
20240401,152600,4300163325,3840,3840,3840,3840,0
20240401,152500,4300163325,3840,3840,3840,3840,0
20240401,152400,4300163325,3840,3840,3840,3840,0
20240401,152300,4300163325,3840,3840,3840,3840,0
20240401,152200,4300163325,3840,3840,3840,3840,0
20240401,152100,4300163325,3840,3840,3840,3840,0
20240401,152000,4300163325,3840,3840,3840,3840,0
20240401,151900,4300163325,3840,3835,3840,3830,2411
20240401,151800,4290917855,3835,3835,3840,3835,855
20240401,151700,4287637190,3835,3835,3835,3835,1246
20240401,151600,4282858780,3840,3835,3840,3835,1134
20240401,151500,4278509880,3835,3835,3835,3830,305
20240401,151400,4277340735,3835,3835,3835,3830,1181
20240401,151300,4272811605,3835,3835,3835,3835,2348
20240401,151200,4263807025,3830,3835,3835,3825,3290
20240401,151100,4251206060,3835,3830,3840,3830,1997
20240401,151000,4243546765,3830,3830,3835,3830,5130
20240401,150900,4223885905,3830,3815,3830,3815,4904
20240401,150800,4205128485,3820,3820,3825,3820,7902
20240401,150700,4174942705,3820,3815,3820,3815,8205
20240401,150600,4143606480,3820,3820,3820,3815,2979
20240401,150500,4132231535,3820,3810,3820,3810,4542
20240401,150400,4114904740,3815,3815,3815,3810,4231
20240401,150300,4098773920,3810,3815,3815,3810,6454
20240401,150200,4074167025,3815,3815,3820,3815,2808
20240401,150100,4063452800,3820,3820,3820,3810,2315
20240401,150000,4054624240,3815,3815,3815,3810,3410
20240401,145900,4041615380,3810,3815,3815,3810,2573
20240401,145800,4031804005,3820,3815,3820,3815,3188
20240401,145700,4019625875,3815,3810,3815,3810,2268
20240401,145600,4010976555,3810,3815,3815,3805,4352
20240401,145500,3994393740,3810,3810,3815,3810,4609
20240401,145400,3976833435,3810,3815,3815,3810,3986
20240401,145300,3961642615,3810,3815,3820,3810,6793
20240401,145200,3935736155,3815,3820,3820,3815,13627
20240401,145100,3883748395,3815,3825,3825,3815,27532
20240401,145000,3778573895,3825,3830,3830,3825,1787
20240401,144900,3771738520,3830,3830,3830,3825,16491
20240401,144800,3708644345,3825,3825,3825,3820,8409
20240401,144700,3676479925,3825,3830,3830,3825,60
20240401,144600,3676250400,3825,3830,3830,3825,7234
20240401,144500,3648580250,3830,3825,3830,3825,268
20240401,144400,3647553840,3825,3825,3830,3825,175
20240401,144300,3646884445,3825,3825,3830,3825,1401
20240401,144200,3641525120,3830,3830,3830,3825,346
20240401,144100,3640199945,3830,3830,3830,3825,327
20240401,144000,3638947885,3825,3830,3830,3825,393
20240401,143900,3637442905,3830,3825,3830,3820,751
20240401,143800,3634567455,3825,3825,3825,3825,239
20240401,143700,3633653280,3825,3825,3830,3825,2900
20240401,143600,3622558140,3825,3825,3830,3825,1445
20240401,143500,3617031000,3830,3825,3830,3825,1439
20240401,143400,3611526300,3830,3830,3830,3825,971
20240401,143300,3607807460,3825,3830,3830,3825,3
20240401,143200,3607795975,3830,3825,3830,3825,4791
20240401,143100,3589465335,3830,3830,3830,3825,2342
20240401,143000,3580505065,3825,3835,3835,3825,411
20240401,142900,3578932950,3825,3830,3830,3825,4112
20240401,142800,3563195110,3835,3825,3835,3825,2075
20240401,142700,3555247855,3825,3835,3835,3825,11373
20240401,142600,3511661425,3835,3835,3835,3835,6
20240401,142500,3511638415,3830,3835,3835,3830,1151
20240401,142400,3507229285,3835,3835,3835,3835,9022
20240401,142300,3472629915,3840,3840,3840,3840,106
20240401,142200,3472222875,3835,3840,3840,3835,2012
20240401,142100,3464506330,3840,3840,3840,3840,5
20240401,142000,3464487130,3840,3840,3840,3835,157
20240401,141900,3463884255,3840,3840,3840,3840,11
20240401,141800,3463842015,3840,3840,3840,3835,6700
20240401,141700,3438114320,3835,3835,3840,3835,33
20240401,141600,3437987745,3835,3840,3840,3830,23337
20240401,141500,3348444580,3840,3845,3845,3840,816
20240401,141400,3345311130,3845,3840,3845,3840,6
20240401,141300,3345288065,3840,3840,3845,3840,1008
20240401,141200,3341417330,3840,3845,3845,3840,104
20240401,141100,3341017455,3840,3840,3840,3840,6
20240401,141000,3340994415,3840,3840,3845,3840,368
20240401,140900,3339580775,3840,3835,3840,3835,1833
20240401,140800,3332542135,3835,3835,3835,3835,7
20240401,140700,3332515290,3840,3835,3840,3835,1005
20240401,140600,3328661095,3840,3840,3845,3840,10
20240401,140500,3328622670,3840,3840,3840,3835,274
20240401,140400,3327570835,3835,3835,3835,3835,1956
20240401,140300,3320069575,3835,3835,3835,3830,164
20240401,140200,3319441140,3835,3840,3840,3825,10335
20240401,140100,3279881335,3840,3840,3845,3830,10786
20240401,140000,3238537520,3845,3845,3845,3845,17
20240401,135900,3238472155,3845,3845,3845,3840,228
20240401,135800,3237595500,3845,3845,3845,3840,298
20240401,135700,3236450070,3840,3840,3840,3840,1
20240401,135600,3236446230,3845,3840,3845,3840,32
20240401,135500,3236323330,3840,3845,3845,3840,6
20240401,135400,3236300265,3840,3840,3840,3840,406
20240401,135300,3234741225,3845,3845,3845,3845,3
20240401,135200,3234729690,3840,3835,3840,3835,2
20240401,135100,3234722015,3840,3840,3840,3835,67
20240401,135000,3234464995,3835,3835,3845,3835,3252
20240401,134900,3221992540,3840,3835,3840,3835,655
20240401,134800,3219479600,3840,3845,3850,3840,691
20240401,134700,3216823970,3845,3840,3845,3840,305
20240401,134600,3215652765,3840,3840,3840,3835,258
20240401,134500,3214662300,3840,3840,3840,3835,1850
20240401,134400,3207564865,3835,3840,3840,3835,45
20240401,134300,3207392070,3840,3835,3840,3835,207
20240401,134200,3206597225,3835,3835,3840,3835,459
20240401,134100,3204836750,3835,3840,3840,3835,324
20240401,134000,3203594060,3835,3840,3840,3835,1426
20240401,133900,3198124220,3840,3840,3840,3835,2707
20240401,133800,3187729770,3840,3840,3845,3840,227
20240401,133700,3186857960,3840,3845,3845,3840,69
20240401,133600,3186592975,3845,3845,3845,3840,658
20240401,133500,3184066230,3840,3845,3845,3840,1056
20240401,133400,3180009455,3845,3840,3845,3840,1732
20240401,133300,3173358535,3840,3835,3840,3835,343
20240401,133200,3172041615,3840,3830,3840,3830,233
20240401,133100,3171148065,3835,3835,3835,3830,919
20240401,133000,3167626705,3840,3840,3840,3840,58
20240401,132900,3167403985,3840,3830,3840,3830,733
20240401,132800,3164593900,3840,3845,3845,3830,236
20240401,132700,3163689655,3840,3840,3840,3830,1177
20240401,132600,3159173685,3835,3835,3840,3835,1597
20240401,132500,3153047655,3840,3840,3840,3835,216
20240401,132400,3152218505,3840,3835,3840,3830,4078
20240401,132300,3136587835,3845,3840,3845,3835,1235
20240401,132200,3131845445,3840,3840,3845,3835,126
20240401,132100,3131361640,3845,3845,3845,3845,45
20240401,132000,3131188615,3845,3845,3845,3835,1055
20240401,131900,3127142270,3840,3840,3840,3840,1137
20240401,131800,3122776190,3840,3845,3845,3835,117
20240401,131700,3122327405,3845,3845,3845,3845,34
20240401,131600,3122196675,3840,3845,3845,3840,619
20240401,131500,3119819690,3835,3845,3845,3835,988
20240401,131400,3116029330,3845,3835,3845,3835,1204
20240401,131300,3111408200,3840,3840,3840,3840,147
20240401,131200,3110843720,3840,3855,3855,3830,31893
20240401,131100,2988413605,3855,3855,3855,3850,779
20240401,131000,2985414310,3855,3850,3855,3850,251
20240401,130900,2984447935,3850,3845,3850,3845,305
20240401,130800,2983273690,3850,3850,3850,3850,34
20240401,130700,2983142790,3845,3850,3850,3845,576
20240401,130600,2980926770,3850,3850,3850,3850,41
20240401,130500,2980768920,3850,3845,3850,3845,632
20240401,130400,2978338870,3845,3845,3845,3845,1267
20240401,130300,2973467255,3850,3850,3850,3850,714
20240401,130200,2970718355,3855,3855,3855,3850,1146
20240401,130100,2966305525,3855,3855,3855,3850,168
20240401,130000,2965657890,3855,3855,3855,3855,9647
20240401,125900,2928468705,3855,3855,3860,3855,1163
20240401,125800,2923985310,3855,3860,3860,3855,439
20240401,125700,2922292275,3860,3860,3860,3860,607
20240401,125600,2919949255,3860,3860,3860,3860,11
20240401,125500,2919906795,3865,3860,3865,3860,1201
20240401,125400,2915270800,3860,3860,3860,3855,82
20240401,125300,2914954310,3860,3860,3860,3860,0
20240401,125200,2914954310,3860,3850,3860,3850,1011
20240401,125100,2911056925,3855,3855,3855,3855,5
20240401,125000,2911037650,3850,3855,3855,3850,29
20240401,124900,2910925860,3855,3855,3855,3845,158
20240401,124800,2910317270,3855,3855,3855,3850,502
20240401,124700,2908382065,3855,3850,3855,3845,3170
20240401,124600,2896169730,3855,3850,3855,3850,17
20240401,124500,2896104200,3855,3855,3855,3855,29
20240401,124400,2895992405,3850,3850,3850,3845,102
20240401,124300,2895599995,3850,3850,3850,3850,6
20240401,124200,2895576895,3850,3850,3850,3845,640
20240401,124100,2893115610,3850,3850,3850,3850,10
20240401,124000,2893077110,3850,3845,3850,3845,2674
20240401,123900,2882788210,3845,3845,3850,3845,2009
20240401,123800,2875063595,3845,3845,3845,3845,364
20240401,123700,2873664015,3845,3845,3850,3845,279
20240401,123600,2872590930,3850,3840,3850,3840,14
20240401,123500,2872537140,3840,3845,3845,3840,2160
20240401,123400,2864233390,3850,3845,3850,3845,1227
20240401,123300,2859515555,3845,3845,3850,3845,1590
20240401,123200,2853401990,3850,3850,3850,3850,136
20240401,123100,2852878390,3850,3850,3850,3845,203
20240401,123000,2852096845,3850,3850,3850,3850,9
20240401,122900,2852062195,3850,3845,3850,3845,618
20240401,122800,2849685960,3845,3850,3850,3845,14
20240401,122700,2849632100,3850,3850,3850,3845,819
20240401,122600,2846479125,3850,3850,3850,3850,1021
20240401,122500,2842548275,3845,3845,3850,3845,1481
20240401,122400,2836847990,3850,3850,3850,3845,627
20240401,122300,2834434170,3855,3855,3855,3855,18
20240401,122200,2834364780,3855,3850,3855,3850,11356
20240401,122100,2790644160,3850,3850,3850,3850,2908
20240401,122000,2779448360,3845,3845,3845,3845,1554
20240401,121900,2773473230,3850,3845,3850,3845,16
20240401,121800,2773411685,3845,3850,3850,3845,421
20240401,121700,2771791555,3850,3850,3850,3850,3
20240401,121600,2771780005,3850,3850,3850,3845,22
20240401,121500,2771695310,3850,3850,3850,3850,62
20240401,121400,2771456610,3850,3845,3850,3845,18
20240401,121300,2771387340,3845,3845,3845,3840,3250
20240401,121200,2758891715,3845,3845,3850,3845,18
20240401,121100,2758822465,3845,3845,3845,3840,3583
20240401,121000,2745046215,3845,3845,3855,3845,88
20240401,120900,2744707595,3845,3850,3855,3840,9318
20240401,120800,2708875465,3850,3850,3850,3850,530
20240401,120700,2706834965,3850,3845,3850,3845,7
20240401,120600,2706808025,3850,3845,3850,3845,681
20240401,120500,2704187075,3850,3850,3855,3845,1519
20240401,120400,2698339215,3855,3855,3855,3855,804
20240401,120300,2695239795,3855,3850,3855,3850,319
20240401,120200,2694011575,3850,3850,3850,3850,510
20240401,120100,2692048075,3850,3850,3850,3845,25
20240401,120000,2691951830,3850,3845,3850,3840,5264
20240401,115900,2671732350,3850,3855,3855,3840,5329
20240401,115800,2651236670,3855,3855,3855,3850,649
20240401,115700,2648734825,3850,3850,3855,3850,768
20240401,115600,2645777880,3855,3855,3855,3855,36
20240401,115500,2645639100,3850,3855,3855,3850,425
20240401,115400,2644002280,3855,3850,3855,3850,105
20240401,115300,2643597510,3855,3855,3855,3855,4
20240401,115200,2643582090,3850,3850,3850,3850,23
20240401,115100,2643493540,3850,3845,3850,3845,977
20240401,115000,2639735885,3845,3845,3850,3845,1081
20240401,114900,2635577915,3850,3845,3850,3845,281
20240401,114800,2634497390,3845,3850,3855,3840,12399
20240401,114700,2586814060,3855,3850,3855,3850,88
20240401,114600,2586475225,3850,3850,3855,3850,998
20240401,114500,2582632650,3850,3860,3860,3845,10034
20240401,114400,2544004060,3855,3860,3860,3855,1038
20240401,114300,2540000055,3860,3855,3860,3855,14
20240401,114200,2539946060,3855,3855,3855,3850,490
20240401,114100,2538059530,3855,3855,3855,3855,41
20240401,114000,2537901475,3855,3855,3860,3850,130
20240401,113900,2537399790,3855,3855,3865,3855,630
20240401,113800,2534971045,3860,3855,3860,3850,3702
20240401,113700,2520696735,3855,3855,3855,3855,7
20240401,113600,2520669750,3860,3860,3860,3860,154
20240401,113500,2520075310,3860,3855,3860,3855,5
20240401,113400,2520056015,3855,3860,3860,3855,918
20240401,113300,2516517095,3860,3855,3860,3850,123
20240401,113200,2516043515,3860,3860,3860,3850,8391
20240401,113100,2483737130,3860,3855,3865,3855,105
20240401,113000,2483332310,3855,3860,3860,3855,453
20240401,112900,2481585980,3860,3860,3860,3855,5
20240401,112800,2481566685,3855,3860,3865,3855,113
20240401,112700,2481130740,3855,3860,3865,3855,6273
20240401,112600,2456948090,3860,3860,3860,3860,4
20240401,112500,2456932650,3860,3855,3860,3855,454
20240401,112400,2455181370,3855,3860,3860,3855,610
20240401,112300,2452829300,3855,3865,3865,3855,490
20240401,112200,2450940210,3865,3860,3865,3855,52
20240401,112100,2450739605,3865,3860,3865,3855,1714
20240401,112000,2444125380,3860,3865,3865,3860,12
20240401,111900,2444079045,3860,3860,3860,3860,210
20240401,111800,2443268445,3860,3855,3860,3855,1348
20240401,111700,2438071900,3855,3855,3855,3850,689
20240401,111600,2435416385,3855,3860,3865,3855,2694
20240401,111500,2425011105,3855,3850,3855,3850,557
20240401,111400,2422864445,3850,3850,3855,3845,1852
20240401,111300,2415735685,3850,3855,3855,3850,7114
20240401,111200,2388346305,3850,3855,3855,3850,112
20240401,111100,2387914550,3855,3860,3860,3855,994
20240401,111000,2384082625,3855,3860,3860,3855,2548
20240401,110900,2374252505,3860,3860,3865,3860,6258
20240401,110800,2350096610,3865,3865,3865,3865,602
20240401,110700,2347769880,3865,3860,3865,3860,5
20240401,110600,2347750560,3865,3860,3865,3860,524
20240401,110500,2345726585,3860,3865,3865,3860,1024
20240401,110400,2341771330,3865,3865,3865,3865,309
20240401,110300,2340577045,3865,3865,3865,3860,313
20240401,110200,2339367305,3860,3870,3875,3860,1422
20240401,110100,2333873970,3865,3875,3875,3865,9826
20240401,110000,2295895960,3875,3875,3880,3865,25259
20240401,105900,2198084035,3875,3875,3880,3875,468
20240401,105800,2196269715,3880,3885,3885,3880,60
20240401,105700,2196036895,3880,3880,3880,3875,8662
20240401,105600,2162429470,3880,3880,3880,3880,5
20240401,105500,2162410070,3875,3880,3885,3875,1247
20240401,105400,2157571700,3880,3875,3880,3875,64
20240401,105300,2157323385,3880,3880,3880,3880,996
20240401,105200,2153458905,3880,3875,3880,3875,1420
20240401,105100,2147949310,3880,3880,3880,3880,105
20240401,105000,2147541910,3880,3885,3885,3875,20089
20240401,104900,2069606855,3885,3880,3885,3880,14462
20240401,104800,2013494275,3880,3880,3885,3880,2504
20240401,104700,2003778740,3885,3880,3885,3880,106
20240401,104600,2003367430,3885,3880,3885,3880,1376
20240401,104500,1998028525,3885,3885,3885,3885,61
20240401,104400,1997791540,3885,3890,3890,3885,15179
20240401,104300,1938797575,3885,3890,3890,3885,161
20240401,104200,1938171340,3890,3885,3890,3885,483
20240401,104100,1936293225,3890,3890,3890,3890,18
20240401,104000,1936223205,3885,3890,3890,3885,213
20240401,103900,1935395670,3885,3895,3895,3885,9487
20240401,103800,1898537970,3895,3890,3895,3890,154
20240401,103700,1897938890,3895,3895,3895,3890,16
20240401,103600,1897876575,3895,3890,3895,3890,3976
20240401,103500,1882408410,3890,3890,3890,3885,1526
20240401,103400,1876472275,3890,3895,3895,3890,2396
20240401,103300,1867151305,3895,3895,3900,3890,4027
20240401,103200,1851475750,3895,3890,3895,3890,1932
20240401,103100,1843951610,3895,3895,3895,3890,9
20240401,103000,1843916565,3890,3890,3895,3890,64
20240401,102900,1843667545,3895,3890,3895,3890,5409
20240401,102800,1822626435,3885,3885,3885,3885,0
20240401,102700,1822626435,3885,3885,3890,3885,1381
20240401,102600,1817260720,3885,3890,3890,3885,112
20240401,102500,1816825045,3885,3890,3890,3885,381
20240401,102400,1815343620,3885,3885,3890,3885,1311
20240401,102300,1810246630,3890,3890,3890,3890,126
20240401,102200,1809756490,3885,3890,3890,3885,888
20240401,102100,1806306440,3885,3885,3885,3880,1913
20240401,102000,1798876460,3885,3885,3885,3885,103
20240401,101900,1798476305,3880,3885,3885,3880,1769
20240401,101800,1791603765,3885,3880,3885,3880,1001
20240401,101700,1787714885,3885,3880,3885,3880,249
20240401,101600,1786747575,3885,3880,3885,3880,467
20240401,101500,1784933545,3885,3885,3885,3880,226
20240401,101400,1784055735,3880,3885,3885,3880,913
20240401,101300,1780508765,3885,3885,3885,3880,4028
20240401,101200,1764866035,3885,3890,3890,3880,914
20240401,101100,1761315135,3890,3890,3890,3885,1089
20240401,101000,1757084235,3885,3885,3890,3880,7897
20240401,100900,1726400165,3885,3885,3885,3880,228
20240401,100800,1725514495,3885,3885,3885,3880,203
20240401,100700,1724725970,3880,3885,3885,3880,1713
20240401,100600,1718079520,3885,3885,3885,3880,2972
20240401,100500,1706547585,3885,3880,3885,3880,2106
20240401,100400,1698374415,3885,3880,3885,3880,492
20240401,100300,1696463350,3885,3880,3885,3880,1208
20240401,100200,1691775665,3880,3880,3885,3880,5165
20240401,100100,1671734830,3880,3880,3885,3880,6510
20240401,100000,1646475945,3880,3885,3885,3880,1530
20240401,095900,1640539395,3885,3885,3885,3880,3212
20240401,095800,1628061260,3890,3885,3890,3885,147
20240401,095700,1627489935,3885,3885,3890,3885,710
20240401,095600,1624730295,3890,3890,3890,3890,176
20240401,095500,1624045655,3890,3890,3890,3885,767
20240401,095400,1621065365,3890,3885,3890,3885,504
20240401,095300,1619107140,3890,3890,3890,3885,88
20240401,095200,1618764825,3885,3885,3885,3880,5428
20240401,095100,1597677650,3885,3885,3885,3885,1323
20240401,095000,1592537795,3885,3885,3890,3885,6832
20240401,094900,1565989685,3885,3890,3890,3885,2802
20240401,094800,1555103720,3885,3890,3890,3885,1738
20240401,094700,1548351455,3885,3885,3885,3885,2195
20240401,094600,1539823880,3885,3890,3890,3885,2392
20240401,094500,1530529160,3890,3885,3890,3885,245
20240401,094400,1529577325,3885,3890,3890,3885,4528
20240401,094300,1511985790,3885,3890,3890,3885,2837
20240401,094200,1500963880,3885,3885,3885,3885,3695
20240401,094100,1486608805,3885,3885,3885,3885,5137
20240401,094000,1466651560,3880,3885,3890,3880,7105
20240401,093900,1439048695,3885,3875,3885,3875,12620
20240401,093800,1390083095,3880,3885,3885,3875,2124
20240401,093700,1381841725,3885,3880,3885,3880,4
20240401,093600,1381826190,3885,3885,3885,3880,3173
20240401,093500,1369514800,3885,3880,3885,3880,22
20240401,093400,1369429385,3885,3885,3890,3885,14446
20240401,093300,1313306635,3890,3890,3890,3890,101
20240401,093200,1312913745,3885,3880,3885,3880,9512
20240401,093100,1275967000,3880,3875,3880,3875,870
20240401,093000,1272594150,3880,3880,3880,3875,115
20240401,092900,1272148495,3880,3885,3885,3875,3907
20240401,092800,1256990025,3885,3885,3885,3880,2775
20240401,092700,1246216230,3885,3885,3885,3880,3806
20240401,092600,1231448640,3885,3880,3885,3880,3594
20240401,092500,1217502855,3880,3875,3880,3870,2521
20240401,092400,1207746250,3870,3870,3875,3870,7330
20240401,092300,1179354830,3870,3875,3875,3870,3828
20240401,092200,1164522080,3875,3870,3875,3870,1760
20240401,092100,1157705525,3870,3875,3875,3870,3832
20240401,092000,1142870255,3875,3880,3880,3875,3524
20240401,091900,1129214705,3880,3880,3880,3880,2922
20240401,091800,1117877345,3880,3880,3885,3880,1591
20240401,091700,1111699560,3880,3880,3885,3875,9121
20240401,091600,1076310075,3880,3885,3885,3880,3500
20240401,091500,1062712580,3885,3885,3890,3885,6047
20240401,091400,1039219930,3885,3875,3885,3875,1738
20240401,091300,1032481360,3875,3870,3875,3870,2134
20240401,091200,1024217405,3870,3870,3875,3870,5764
20240401,091100,1001910675,3875,3880,3880,3870,2388
20240401,091000,992657605,3880,3875,3880,3870,6342
20240401,090900,968090155,3880,3890,3890,3875,13289
20240401,090800,916552315,3890,3900,3900,3890,6486
20240401,090700,891292410,3900,3905,3905,3900,14941
20240401,090600,832979910,3905,3905,3905,3900,4075
20240401,090500,817067040,3900,3905,3910,3900,8126
20240401,090400,785354615,3905,3910,3910,3890,9353
20240401,090300,748875065,3910,3905,3910,3905,9288
20240401,090200,712600930,3915,3900,3925,3885,36783
20240401,090100,568625080,3910,3885,3910,3880,78080
20240401,090000,264490540,3890,3880,3895,3880,57779