KissMeData/025320/min/candle-20240401.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240401,190200,15723809060,8920,8920,8920,8920,35861
20240401,190100,15723809060,8920,8920,8920,8920,0
20240401,190000,15723809060,8920,8920,8920,8920,0
20240401,185900,15723809060,8920,8920,8920,8920,0
20240401,185800,15723809060,8920,8920,8920,8920,0
20240401,185700,15723809060,8920,8920,8920,8920,0
20240401,185600,15723809060,8920,8920,8920,8920,0
20240401,185500,15723809060,8920,8920,8920,8920,0
20240401,185400,15723809060,8920,8920,8920,8920,0
20240401,185300,15723809060,8920,8920,8920,8920,0
20240401,185200,15723809060,8920,8920,8920,8920,0
20240401,185100,15723809060,8920,8920,8920,8920,0
20240401,185000,15723809060,8920,8920,8920,8920,0
20240401,184900,15723809060,8920,8920,8920,8920,0
20240401,184800,15723809060,8920,8920,8920,8920,0
20240401,184700,15723809060,8920,8920,8920,8920,0
20240401,184600,15723809060,8920,8920,8920,8920,0
20240401,184500,15723809060,8920,8920,8920,8920,0
20240401,184400,15723809060,8920,8920,8920,8920,0
20240401,184300,15723809060,8920,8920,8920,8920,0
20240401,184200,15723809060,8920,8920,8920,8920,0
20240401,184100,15723809060,8920,8920,8920,8920,0
20240401,184000,15723809060,8920,8920,8920,8920,0
20240401,183900,15723809060,8920,8920,8920,8920,0
20240401,183800,15723809060,8920,8920,8920,8920,0
20240401,183700,15723809060,8920,8920,8920,8920,0
20240401,183600,15723809060,8920,8920,8920,8920,0
20240401,183500,15723809060,8920,8920,8920,8920,0
20240401,183400,15723809060,8920,8920,8920,8920,0
20240401,183300,15723809060,8920,8920,8920,8920,0
20240401,183200,15723809060,8920,8920,8920,8920,35861
20240401,183100,15723809060,8920,8920,8920,8920,0
20240401,183000,15723809060,8920,8920,8920,8920,0
20240401,182900,15723809060,8920,8920,8920,8920,0
20240401,182800,15723809060,8920,8920,8920,8920,0
20240401,182700,15723809060,8920,8920,8920,8920,0
20240401,182600,15723809060,8920,8920,8920,8920,0
20240401,182500,15723809060,8920,8920,8920,8920,0
20240401,182400,15723809060,8920,8920,8920,8920,0
20240401,182300,15723809060,8920,8920,8920,8920,0
20240401,182200,15723809060,8920,8920,8920,8920,0
20240401,182100,15723809060,8920,8920,8920,8920,0
20240401,182000,15723809060,8920,8920,8920,8920,0
20240401,181900,15723809060,8920,8920,8920,8920,0
20240401,181800,15723809060,8920,8920,8920,8920,0
20240401,181700,15723809060,8920,8920,8920,8920,0
20240401,181600,15723809060,8920,8920,8920,8920,0
20240401,181500,15723809060,8920,8920,8920,8920,0
20240401,181400,15723809060,8920,8920,8920,8920,0
20240401,181300,15723809060,8920,8920,8920,8920,0
20240401,181200,15723809060,8920,8920,8920,8920,0
20240401,181100,15723809060,8920,8920,8920,8920,0
20240401,181000,15723809060,8920,8920,8920,8920,0
20240401,180900,15723809060,8920,8920,8920,8920,0
20240401,180800,15723809060,8920,8920,8920,8920,0
20240401,180700,15723809060,8920,8920,8920,8920,0
20240401,180600,15723809060,8920,8920,8920,8920,0
20240401,180500,15723809060,8920,8920,8920,8920,0
20240401,180400,15723809060,8920,8920,8920,8920,0
20240401,180300,15723809060,8920,8920,8920,8920,0
20240401,180200,15723809060,8920,8920,8920,8920,35861
20240401,180100,15723809060,8920,8920,8920,8920,0
20240401,180000,15723809060,8920,8920,8920,8920,0
20240401,175900,15723809060,8920,8920,8920,8920,0
20240401,175800,15723809060,8920,8920,8920,8920,0
20240401,175700,15723809060,8920,8920,8920,8920,0
20240401,175600,15723809060,8920,8920,8920,8920,0
20240401,175500,15723809060,8920,8920,8920,8920,0
20240401,175400,15723809060,8920,8920,8920,8920,0
20240401,175300,15723809060,8920,8920,8920,8920,0
20240401,175200,15723809060,8920,8920,8920,8920,0
20240401,175100,15723809060,8920,8920,8920,8920,0
20240401,175000,15723809060,8920,8920,8920,8920,0
20240401,174900,15723809060,8920,8920,8920,8920,0
20240401,174800,15723809060,8920,8920,8920,8920,0
20240401,174700,15723809060,8920,8920,8920,8920,0
20240401,174600,15723809060,8920,8920,8920,8920,0
20240401,174500,15723809060,8920,8920,8920,8920,0
20240401,174400,15723809060,8920,8920,8920,8920,0
20240401,174300,15723809060,8920,8920,8920,8920,0
20240401,174200,15723809060,8920,8920,8920,8920,0
20240401,174100,15723809060,8920,8920,8920,8920,0
20240401,174000,15723809060,8920,8920,8920,8920,0
20240401,173900,15723809060,8920,8920,8920,8920,0
20240401,173800,15723809060,8920,8920,8920,8920,0
20240401,173700,15723809060,8920,8920,8920,8920,0
20240401,173600,15723809060,8920,8920,8920,8920,0
20240401,173500,15723809060,8920,8920,8920,8920,0
20240401,173400,15723809060,8920,8920,8920,8920,0
20240401,173300,15723809060,8920,8920,8920,8920,0
20240401,173200,15723809060,8920,8920,8920,8920,35861
20240401,173100,15723809060,8920,8920,8920,8920,0
20240401,173000,15723809060,8920,8920,8920,8920,0
20240401,172900,15723809060,8920,8920,8920,8920,0
20240401,172800,15723809060,8920,8920,8920,8920,0
20240401,172700,15723809060,8920,8920,8920,8920,0
20240401,172600,15723809060,8920,8920,8920,8920,0
20240401,172500,15723809060,8920,8920,8920,8920,0
20240401,172400,15723809060,8920,8920,8920,8920,0
20240401,172300,15723809060,8920,8920,8920,8920,0
20240401,172200,15723809060,8920,8920,8920,8920,0
20240401,172100,15723809060,8920,8920,8920,8920,0
20240401,172000,15723809060,8920,8920,8920,8920,0
20240401,171900,15723809060,8920,8920,8920,8920,0
20240401,171800,15723809060,8920,8920,8920,8920,0
20240401,171700,15723809060,8920,8920,8920,8920,0
20240401,171600,15723809060,8920,8920,8920,8920,0
20240401,171500,15723809060,8920,8920,8920,8920,0
20240401,171400,15723809060,8920,8920,8920,8920,0
20240401,171300,15723809060,8920,8920,8920,8920,0
20240401,171200,15723809060,8920,8920,8920,8920,0
20240401,171100,15723809060,8920,8920,8920,8920,0
20240401,171000,15723809060,8920,8920,8920,8920,0
20240401,170900,15723809060,8920,8920,8920,8920,0
20240401,170800,15723809060,8920,8920,8920,8920,0
20240401,170700,15723809060,8920,8920,8920,8920,0
20240401,170600,15723809060,8920,8920,8920,8920,0
20240401,170500,15723809060,8920,8920,8920,8920,0
20240401,170400,15723809060,8920,8920,8920,8920,0
20240401,170300,15723809060,8920,8920,8920,8920,0
20240401,170200,15723809060,8920,8920,8920,8920,35861
20240401,170100,15723809060,8920,8920,8920,8920,0
20240401,170000,15723809060,8920,8920,8920,8920,0
20240401,165900,15723809060,8920,8920,8920,8920,0
20240401,165800,15723809060,8920,8920,8920,8920,0
20240401,165700,15723809060,8920,8920,8920,8920,0
20240401,165600,15723809060,8920,8920,8920,8920,0
20240401,165500,15723809060,8920,8920,8920,8920,0
20240401,165400,15723809060,8920,8920,8920,8920,0
20240401,165300,15723809060,8920,8920,8920,8920,0
20240401,165200,15723809060,8920,8920,8920,8920,0
20240401,165100,15723809060,8920,8920,8920,8920,0
20240401,165000,15723809060,8920,8920,8920,8920,0
20240401,164900,15723809060,8920,8920,8920,8920,0
20240401,164800,15723809060,8920,8920,8920,8920,0
20240401,164700,15723809060,8920,8920,8920,8920,0
20240401,164600,15723809060,8920,8920,8920,8920,0
20240401,164500,15723809060,8920,8920,8920,8920,0
20240401,164400,15723809060,8920,8920,8920,8920,0
20240401,164300,15723809060,8920,8920,8920,8920,0
20240401,164200,15723809060,8920,8920,8920,8920,0
20240401,164100,15723809060,8920,8920,8920,8920,0
20240401,164000,15723809060,8920,8920,8920,8920,0
20240401,163900,15723809060,8920,8920,8920,8920,0
20240401,163800,15723809060,8920,8920,8920,8920,0
20240401,163700,15723809060,8920,8920,8920,8920,0
20240401,163600,15723809060,8920,8920,8920,8920,0
20240401,163500,15723809060,8920,8920,8920,8920,0
20240401,163400,15723809060,8920,8920,8920,8920,0
20240401,163300,15723809060,8920,8920,8920,8920,0
20240401,163200,15723809060,8920,8920,8920,8920,35861
20240401,163100,15723809060,8920,8920,8920,8920,0
20240401,163000,15723809060,8920,8920,8920,8920,0
20240401,162900,15723809060,8920,8920,8920,8920,0
20240401,162800,15723809060,8920,8920,8920,8920,0
20240401,162700,15723809060,8920,8920,8920,8920,0
20240401,162600,15723809060,8920,8920,8920,8920,0
20240401,162500,15723809060,8920,8920,8920,8920,0
20240401,162400,15723809060,8920,8920,8920,8920,0
20240401,162300,15723809060,8920,8920,8920,8920,0
20240401,162200,15723809060,8920,8920,8920,8920,0
20240401,162100,15723809060,8920,8920,8920,8920,0
20240401,162000,15723809060,8920,8920,8920,8920,0
20240401,161900,15723809060,8920,8920,8920,8920,0
20240401,161800,15723809060,8920,8920,8920,8920,0
20240401,161700,15723809060,8920,8920,8920,8920,0
20240401,161600,15723809060,8920,8920,8920,8920,0
20240401,161500,15723809060,8920,8920,8920,8920,0
20240401,161400,15723809060,8920,8920,8920,8920,0
20240401,161300,15723809060,8920,8920,8920,8920,0
20240401,161200,15723809060,8920,8920,8920,8920,0
20240401,161100,15723809060,8920,8920,8920,8920,0
20240401,161000,15723809060,8920,8920,8920,8920,0
20240401,160900,15723809060,8920,8920,8920,8920,0
20240401,160800,15723809060,8920,8920,8920,8920,0
20240401,160700,15723809060,8920,8920,8920,8920,0
20240401,160600,15723809060,8920,8920,8920,8920,0
20240401,160500,15723809060,8920,8920,8920,8920,0
20240401,160400,15723809060,8920,8920,8920,8920,0
20240401,160300,15723809060,8920,8920,8920,8920,0
20240401,160200,15723809060,8920,8920,8920,8920,35861
20240401,160100,15723809060,8920,8920,8920,8920,0
20240401,160000,15723809060,8920,8920,8920,8920,0
20240401,155900,15723809060,8920,8920,8920,8920,0
20240401,155800,15723809060,8920,8920,8920,8920,0
20240401,155700,15723809060,8920,8920,8920,8920,0
20240401,155600,15723809060,8920,8920,8920,8920,0
20240401,155500,15723809060,8920,8920,8920,8920,0
20240401,155400,15723809060,8920,8920,8920,8920,0
20240401,155300,15723809060,8920,8920,8920,8920,0
20240401,155200,15723809060,8920,8920,8920,8920,0
20240401,155100,15723809060,8920,8920,8920,8920,0
20240401,155000,15723809060,8920,8920,8920,8920,0
20240401,154900,15723809060,8920,8920,8920,8920,0
20240401,154800,15723809060,8920,8920,8920,8920,0
20240401,154700,15723809060,8920,8920,8920,8920,0
20240401,154600,15723809060,8920,8920,8920,8920,0
20240401,154500,15723809060,8920,8920,8920,8920,0
20240401,154400,15723809060,8920,8920,8920,8920,0
20240401,154300,15723809060,8920,8920,8920,8920,0
20240401,154200,15723809060,8920,8920,8920,8920,0
20240401,154100,15723809060,8920,8920,8920,8920,0
20240401,154000,15723809060,8920,8920,8920,8920,0
20240401,153900,15723809060,8920,8920,8920,8920,0
20240401,153800,15723809060,8920,8920,8920,8920,0
20240401,153700,15723809060,8920,8920,8920,8920,0
20240401,153600,15723809060,8920,8920,8920,8920,0
20240401,153500,15723809060,8920,8920,8920,8920,0
20240401,153400,15723809060,8920,8920,8920,8920,0
20240401,153300,15723809060,8920,8920,8920,8920,0
20240401,153200,15723809060,8920,8920,8920,8920,35861
20240401,153100,15723809060,8920,8920,8920,8920,0
20240401,153000,15723809060,8920,8920,8920,8920,35861
20240401,152900,15403928940,8930,8930,8930,8930,0
20240401,152800,15403928940,8930,8930,8930,8930,0
20240401,152700,15403928940,8930,8930,8930,8930,0
20240401,152600,15403928940,8930,8930,8930,8930,0
20240401,152500,15403928940,8930,8930,8930,8930,0
20240401,152400,15403928940,8930,8930,8930,8930,0
20240401,152300,15403928940,8930,8930,8930,8930,0
20240401,152200,15403928940,8930,8930,8930,8930,0
20240401,152100,15403928940,8930,8930,8930,8930,0
20240401,152000,15403928940,8930,8930,8930,8930,0
20240401,151900,15403928940,8930,8940,8940,8920,12318
20240401,151800,15293937100,8930,8930,8940,8920,2356
20240401,151700,15272905880,8920,8940,8950,8920,3447
20240401,151600,15242112200,8940,8950,8950,8920,9368
20240401,151500,15158486730,8940,8950,8950,8940,5608
20240401,151400,15108348340,8950,8970,8970,8940,6110
20240401,151300,15053650620,8970,8960,8970,8960,5336
20240401,151200,15005823710,8950,8930,8950,8920,13333
20240401,151100,14886688630,8940,8930,8940,8930,3017
20240401,151000,14859745470,8940,8940,8940,8930,5259
20240401,150900,14812777660,8940,8940,8950,8920,14942
20240401,150800,14679330700,8950,8950,8950,8940,4549
20240401,150700,14638646320,8950,8950,8960,8950,7429
20240401,150600,14572152200,8950,8950,8960,8940,1503
20240401,150500,14558700380,8950,8950,8950,8940,1869
20240401,150400,14541973880,8950,8940,8950,8940,1817
20240401,150300,14525722190,8950,8950,8950,8940,4328
20240401,150200,14487016930,8950,8970,8970,8950,7004
20240401,150100,14424278770,8960,8960,8970,8960,9418
20240401,150000,14339889910,8960,8970,8970,8960,990
20240401,145900,14331016130,8960,8970,8980,8960,1945
20240401,145800,14313576100,8970,8980,8980,8970,2770
20240401,145700,14288712480,8980,8980,8980,8970,1818
20240401,145600,14272387000,8980,8990,9000,8980,3570
20240401,145500,14240287830,8990,9000,9010,8990,1475
20240401,145400,14227002300,9010,9000,9010,9000,7749
20240401,145300,14157261080,9000,8990,9000,8990,2471
20240401,145200,14135023010,8990,8990,8990,8980,3408
20240401,145100,14104386120,8990,8980,8990,8980,1773
20240401,145000,14088458630,8990,8990,9000,8990,2562
20240401,144900,14065426100,8980,8980,8980,8980,5
20240401,144800,14065381200,8980,8980,8990,8970,276
20240401,144700,14062903650,8980,8980,8980,8970,980
20240401,144600,14054111300,8990,8990,8990,8980,94
20240401,144500,14053266290,8990,8960,8990,8940,7382
20240401,144400,13987252830,8960,8950,8960,8950,4108
20240401,144300,13950471680,8960,8970,8970,8960,2605
20240401,144200,13927125250,8960,8960,8970,8960,3804
20240401,144100,13893008940,8970,8990,8990,8970,1376
20240401,144000,13880662050,8990,8990,8990,8980,4656
20240401,143900,13838834030,8990,9000,9000,8990,5219
20240401,143800,13791873510,9010,9000,9010,9000,565
20240401,143700,13786787800,9000,9010,9010,9000,1490
20240401,143600,13773362970,9020,9030,9030,9010,2623
20240401,143500,13749706940,9030,9020,9030,9010,2313
20240401,143400,13728839160,9030,9020,9030,9020,872
20240401,143300,13720972690,9020,9010,9030,9010,2284
20240401,143200,13700371070,9010,9010,9020,9010,955
20240401,143100,13691765630,9020,9020,9020,9010,429
20240401,143000,13687897110,9020,9020,9020,9000,1286
20240401,142900,13676310940,9020,9000,9020,9000,4237
20240401,142800,13638122900,9000,8990,9000,8990,2160
20240401,142700,13618683150,9000,9010,9010,9000,2929
20240401,142600,13592309090,9010,9000,9010,9000,13
20240401,142500,13592192030,9010,9010,9010,9010,1934
20240401,142400,13574766690,9000,9010,9020,9000,1755
20240401,142300,13558941320,9010,9010,9020,9000,2417
20240401,142200,13537162990,9000,9010,9010,9000,1006
20240401,142100,13528104520,8990,9000,9000,8990,3986
20240401,142000,13492230560,9010,9010,9020,9010,2170
20240401,141900,13472678760,9010,9010,9020,9010,6391
20240401,141800,13415063940,9000,9010,9010,9000,3305
20240401,141700,13385311730,9010,9000,9010,9000,254
20240401,141600,13383024350,9010,9000,9010,9000,180
20240401,141500,13381404160,9000,9000,9010,9000,124
20240401,141400,13380288150,9000,9010,9010,9000,694
20240401,141300,13374041780,9000,8980,9000,8980,696
20240401,141200,13367790200,9010,9010,9010,8960,12083
20240401,141100,13259178530,9030,9020,9030,9020,1993
20240401,141000,13241201420,9020,9020,9020,9020,488
20240401,140900,13236799660,9020,9020,9030,9010,1350
20240401,140800,13224621740,9010,9020,9020,9000,714
20240401,140700,13218186540,9000,9010,9010,9000,290
20240401,140600,13215574970,9000,9020,9020,9000,4660
20240401,140500,13173583520,9020,9030,9030,9020,75
20240401,140400,13172907010,9020,9020,9030,9020,295
20240401,140300,13170245790,9030,9020,9030,9020,6767
20240401,140200,13109200850,9030,9020,9030,9010,4113
20240401,140100,13072080890,9030,9000,9030,9000,2179
20240401,140000,13052467810,9000,9010,9010,8990,5575
20240401,135900,13002264880,9020,9030,9030,9020,790
20240401,135800,12995138160,9020,9020,9030,9020,1546
20240401,135700,12981193230,9030,9020,9030,9020,1204
20240401,135600,12970328350,9030,9020,9030,9020,165
20240401,135500,12968839110,9020,9030,9040,9010,1037
20240401,135400,12959492590,9030,9030,9050,9030,6888
20240401,135300,12897240010,9040,9040,9050,9030,2670
20240401,135200,12873100350,9050,9050,9050,9020,2653
20240401,135100,12849116470,9050,9020,9050,9020,6209
20240401,135000,12793044820,9030,9020,9030,9020,1324
20240401,134900,12781102130,9030,9040,9050,9030,3584
20240401,134800,12748718530,9040,9050,9060,9010,1762
20240401,134700,12732772660,9040,9010,9050,9000,9546
20240401,134600,12646481940,9000,9020,9020,9000,808
20240401,134500,12639205230,9010,9020,9030,9010,2353
20240401,134400,12617981180,9020,9020,9030,9020,673
20240401,134300,12611909610,9020,9010,9020,9000,3057
20240401,134200,12584363040,9010,9010,9010,9010,823
20240401,134100,12576947810,9010,9020,9020,9000,1973
20240401,134000,12559181250,9020,9010,9020,8980,4473
20240401,133900,12518890030,9020,9030,9030,9010,5472
20240401,133800,12469504730,9030,9040,9050,9030,11049
20240401,133700,12369696470,9040,9040,9040,9030,5436
20240401,133600,12320564500,9040,9020,9040,9020,6479
20240401,133500,12262080730,9020,9000,9030,9000,4181
20240401,133400,12224383020,9010,8990,9010,8980,11573
20240401,133300,12120272850,8980,8970,8990,8970,4419
20240401,133200,12080599270,8960,8950,8960,8950,2010
20240401,133100,12062596530,8950,8940,8950,8940,703
20240401,133000,12056306620,8950,8940,8950,8930,1389
20240401,132900,12043888350,8940,8930,8940,8930,275
20240401,132800,12041430290,8930,8930,8930,8930,245
20240401,132700,12039242440,8920,8950,8960,8920,1442
20240401,132600,12026362370,8950,8940,8960,8930,2528
20240401,132500,12003753120,8950,8950,8950,8940,202
20240401,132400,12001945280,8940,8950,8950,8940,666
20240401,132300,11995990140,8950,8940,8950,8940,899
20240401,132200,11987948080,8940,8950,8950,8940,1004
20240401,132100,11978964970,8950,8950,8960,8950,1561
20240401,132000,11964993780,8960,8970,8970,8960,3147
20240401,131900,11936775420,8970,8970,8970,8960,5023
20240401,131800,11891732930,8970,8950,8970,8950,3315
20240401,131700,11862034790,8950,8950,8950,8940,2700
20240401,131600,11837872160,8940,8940,8950,8940,1334
20240401,131500,11825936680,8940,8940,8950,8930,1508
20240401,131400,11812454960,8940,8930,8940,8920,3746
20240401,131300,11779004150,8920,8920,8930,8920,1685
20240401,131200,11763971450,8920,8900,8920,8900,989
20240401,131100,11755159480,8910,8910,8910,8900,569
20240401,131000,11750089830,8900,8900,8910,8900,1049
20240401,130900,11740753720,8910,8910,8910,8900,2168
20240401,130800,11721448440,8910,8900,8910,8900,1789
20240401,130700,11705526130,8910,8910,8910,8910,789
20240401,130600,11698496140,8900,8900,8910,8900,2692
20240401,130500,11674536610,8910,8900,8910,8890,8719
20240401,130400,11596936210,8900,8910,8910,8900,2836
20240401,130300,11571694920,8910,8910,8910,8900,704
20240401,130200,11565422980,8900,8910,8910,8900,875
20240401,130100,11557635400,8900,8920,8920,8900,1574
20240401,130000,11543617590,8910,8920,8920,8910,3306
20240401,125900,11514161120,8920,8910,8920,8910,457
20240401,125800,11510084700,8910,8890,8920,8890,8756
20240401,125700,11432107730,8890,8900,8900,8880,5161
20240401,125600,11386223610,8900,8900,8900,8900,312
20240401,125500,11383446810,8900,8910,8910,8890,878
20240401,125400,11375632630,8890,8900,8900,8890,4575
20240401,125300,11334946740,8910,8900,8910,8890,734
20240401,125200,11328415960,8890,8900,8900,8890,1851
20240401,125100,11311957800,8910,8920,8920,8900,627
20240401,125000,11306376610,8920,8920,8920,8920,1047
20240401,124900,11297037370,8930,8920,8930,8870,24067
20240401,124800,11083085570,8920,8920,8920,8920,246
20240401,124700,11080891250,8920,8920,8920,8910,557
20240401,124600,11075927280,8920,8920,8920,8910,1668
20240401,124500,11061058770,8910,8920,8930,8910,2164
20240401,124400,11041757200,8920,8910,8920,8910,1789
20240401,124300,11025809410,8910,8900,8910,8900,356
20240401,124200,11022640580,8910,8910,8910,8900,1331
20240401,124100,11010793100,8920,8920,8920,8910,3118
20240401,124000,10983010670,8920,8930,8930,8920,599
20240401,123900,10977666440,8930,8920,8930,8910,11095
20240401,123800,10878698890,8920,8930,8930,8920,912
20240401,123700,10870557230,8930,8920,8930,8920,1964
20240401,123600,10853036870,8920,8910,8920,8910,613
20240401,123500,10847573910,8910,8920,8920,8910,712
20240401,123400,10841228710,8920,8910,8920,8910,920
20240401,123300,10833031410,8920,8920,8920,8920,1649
20240401,123200,10818322330,8930,8920,8930,8920,2046
20240401,123100,10800072000,8920,8920,8930,8920,263
20240401,123000,10797725830,8920,8930,8930,8920,7335
20240401,122900,10732259580,8930,8920,8930,8920,5211
20240401,122800,10685776350,8920,8920,8920,8910,2606
20240401,122700,10662530840,8920,8920,8930,8910,1155
20240401,122600,10652228720,8920,8920,8920,8910,739
20240401,122500,10645642750,8920,8920,8920,8920,162
20240401,122400,10644197710,8920,8920,8920,8920,230
20240401,122300,10642146110,8930,8910,8930,8900,1515
20240401,122200,10628658570,8900,8910,8910,8900,3062
20240401,122100,10601397070,8910,8930,8930,8910,10420
20240401,122000,10508516600,8930,8930,8940,8920,3142
20240401,121900,10480478070,8930,8940,8940,8930,3020
20240401,121800,10453494270,8940,8950,8950,8940,3830
20240401,121700,10419251550,8950,8960,8960,8940,1559
20240401,121600,10405302400,8950,8950,8960,8950,564
20240401,121500,10400254360,8950,8960,8960,8950,1100
20240401,121400,10390405360,8960,8950,8960,8950,534
20240401,121300,10385620920,8960,8960,8960,8950,207
20240401,121200,10383767230,8960,8960,8960,8950,1779
20240401,121100,10367833090,8960,8960,8970,8960,2218
20240401,121000,10347959670,8960,8960,8960,8950,1018
20240401,120900,10338848550,8950,8950,8950,8950,3904
20240401,120800,10303907750,8950,8920,8950,8920,2689
20240401,120700,10279911190,8910,8900,8920,8900,2205
20240401,120600,10260265510,8880,8890,8900,8880,28845
20240401,120500,10003781010,8900,8920,8920,8880,34661
20240401,120400,9695334910,8920,8930,8930,8920,4278
20240401,120300,9657155950,8930,8930,8940,8930,708
20240401,120200,9650830180,8930,8930,8940,8930,566
20240401,120100,9645775790,8930,8920,8930,8920,138
20240401,120000,9644543570,8930,8930,8930,8930,204
20240401,115900,9642721850,8930,8930,8930,8920,324
20240401,115800,9639828610,8920,8920,8930,8910,4371
20240401,115700,9600882200,8910,8920,8920,8910,9246
20240401,115600,9518488830,8920,8940,8940,8910,7854
20240401,115500,9448411790,8940,8950,8950,8940,4145
20240401,115400,9411345230,8940,8950,8960,8940,3310
20240401,115300,9381724930,8950,8970,8970,8950,9429
20240401,115200,9297275610,8970,8970,8970,8960,271
20240401,115100,9294845540,8970,8970,8970,8970,4
20240401,115000,9294809660,8960,8970,8970,8960,561
20240401,114900,9289777960,8980,8970,8980,8960,521
20240401,114800,9285103160,8960,8960,8980,8960,235
20240401,114700,9282996880,8960,8970,8980,8960,3732
20240401,114600,9249530830,8980,8970,8980,8970,1890
20240401,114500,9232576880,8970,8970,8970,8970,5316
20240401,114400,9184892360,8970,8970,8970,8960,759
20240401,114300,9178087630,8970,8960,8970,8960,202
20240401,114200,9176277510,8960,8970,8970,8960,757
20240401,114100,9169494230,8970,8970,8970,8960,2385
20240401,114000,9148112690,8960,8970,8970,8960,6243
20240401,113900,9092174700,8970,8970,8970,8960,2226
20240401,113800,9072227990,8970,8960,8970,8960,1560
20240401,113700,9058250360,8970,8970,8970,8960,1736
20240401,113600,9042681030,8970,8970,8980,8970,1464
20240401,113500,9029548940,8970,8970,8970,8970,977
20240401,113400,9020785250,8970,8970,8970,8960,220
20240401,113300,9018811860,8970,8980,8980,8960,423
20240401,113200,9015016580,8960,8970,8970,8960,1627
20240401,113100,9000430060,8960,8950,8970,8950,626
20240401,113000,8994823090,8950,8950,8970,8950,526
20240401,112900,8990113310,8940,8960,8960,8940,10907
20240401,112800,8892453820,8960,8980,8980,8960,6969
20240401,112700,8829957760,8980,8980,8980,8970,1606
20240401,112600,8815536720,8980,9000,9000,8970,1940
20240401,112500,8798121570,9000,8990,9000,8970,5876
20240401,112400,8745363440,8990,9000,9000,8990,1241
20240401,112300,8734201880,9000,9020,9020,8980,5013
20240401,112200,8689163100,8990,9030,9030,8990,10636
20240401,112100,8593434820,9020,9040,9040,9020,130
20240401,112000,8592260990,9040,9030,9040,9020,1596
20240401,111900,8577861710,9040,9030,9040,9030,1248
20240401,111800,8566590820,9030,9020,9030,9020,2084
20240401,111700,8547773530,9020,9020,9030,9020,143
20240401,111600,8546483590,9020,9010,9030,9010,2734
20240401,111500,8521837550,9010,9000,9010,9000,1103
20240401,111400,8511899570,9010,9010,9010,9000,858
20240401,111300,8504169580,9010,9010,9010,9010,1045
20240401,111200,8494754130,9000,9000,9000,8990,3236
20240401,111100,8465630160,9000,9010,9010,8990,6408
20240401,111000,8407952230,9000,9010,9020,9000,550
20240401,110900,8402998440,9010,9010,9020,9010,3800
20240401,110800,8368754320,9010,9010,9010,9010,1277
20240401,110700,8357248550,9000,9000,9010,9000,2188
20240401,110600,8337552940,9000,9010,9010,9000,4217
20240401,110500,8299569180,9010,8990,9020,8990,552
20240401,110400,8294604190,8990,9010,9020,8990,11582
20240401,110300,8190338300,9020,9020,9020,9010,554
20240401,110200,8185344730,9020,9020,9030,9020,292
20240401,110100,8182710570,9020,9020,9020,9010,4671
20240401,110000,8140618150,9020,9030,9030,9020,4290
20240401,105900,8101906800,9030,9030,9030,9030,1115
20240401,105800,8091838350,9030,9030,9030,9030,195
20240401,105700,8090077500,9030,9030,9030,9030,931
20240401,105600,8081670570,9030,9040,9040,9030,3547
20240401,105500,8049638450,9040,9040,9050,9040,736
20240401,105400,8042983810,9050,9050,9050,9040,8084
20240401,105300,7969867690,9060,9070,9070,9050,3876
20240401,105200,7934768690,9070,9050,9070,9050,2961
20240401,105100,7907936830,9060,9060,9070,9050,4094
20240401,105000,7870855920,9070,9070,9070,9050,3303
20240401,104900,7840930400,9070,9070,9070,9060,741
20240401,104800,7834215320,9060,9070,9070,9060,376
20240401,104700,7830806200,9070,9090,9090,9070,1141
20240401,104600,7820450770,9090,9080,9090,9080,2218
20240401,104500,7800310910,9080,9070,9080,9070,424
20240401,104400,7796463730,9070,9100,9100,9070,4834
20240401,104300,7752545720,9100,9100,9100,9090,5199
20240401,104200,7705272430,9100,9100,9100,9090,2647
20240401,104100,7681186500,9100,9080,9100,9040,5125
20240401,104000,7634638270,9080,9070,9090,9070,3602
20240401,103900,7601932860,9070,9040,9090,9030,12712
20240401,103800,7486744050,9040,9040,9050,9030,2765
20240401,103700,7461735510,9050,9050,9060,9050,5115
20240401,103600,7415429190,9050,9060,9060,9050,2220
20240401,103500,7395319210,9060,9040,9060,9040,6950
20240401,103400,7332429090,9040,9030,9040,9030,2943
20240401,103300,7305835370,9030,9030,9040,9020,484
20240401,103200,7301466030,9030,8990,9040,8980,10234
20240401,103100,7209227520,8980,8990,9000,8980,1083
20240401,103000,7199500310,8990,9000,9000,8980,5700
20240401,102900,7148270470,9000,9030,9030,8990,26288
20240401,102800,6911438380,9030,9030,9040,9030,4002
20240401,102700,6875298620,9030,9030,9030,9030,3331
20240401,102600,6845219690,9030,9020,9030,9020,672
20240401,102500,6839151990,9020,9030,9030,9020,4054
20240401,102400,6802547990,9040,9030,9040,9030,3200
20240401,102300,6773651880,9040,9030,9040,9030,782
20240401,102200,6766582870,9040,9050,9050,9030,320
20240401,102100,6763690680,9050,9040,9050,9030,3656
20240401,102000,6730662280,9040,9030,9040,9020,1414
20240401,101900,6717894050,9030,9040,9040,9030,5294
20240401,101800,6670058630,9040,9040,9040,9020,10564
20240401,101700,6574666750,9040,9050,9050,9040,7130
20240401,101600,6510173550,9050,9060,9060,9050,692
20240401,101500,6503908100,9060,9050,9060,9050,1483
20240401,101400,6490482120,9050,9050,9060,9050,2979
20240401,101300,6463522160,9060,9030,9060,9030,3168
20240401,101200,6434891940,9030,9050,9060,9030,1943
20240401,101100,6417325610,9060,9060,9080,9040,7796
20240401,101000,6346767130,9080,9090,9090,9060,15667
20240401,100900,6204584710,9090,9080,9090,9080,10789
20240401,100800,6106548740,9080,9070,9090,9060,4896
20240401,100700,6062110440,9070,9070,9080,9050,10329
20240401,100600,5968469250,9070,9070,9070,9060,3538
20240401,100500,5936381850,9060,9040,9060,9040,6029
20240401,100400,5881797250,9040,9070,9070,9030,11421
20240401,100300,5778423560,9070,9050,9070,9040,5418
20240401,100200,5729330600,9050,9010,9050,9010,10069
20240401,100100,5638290630,9020,9010,9020,9010,3332
20240401,100000,5608256600,9010,9020,9020,9000,3901
20240401,095900,5573128590,9010,9040,9040,9000,21222
20240401,095800,5381697360,9040,9030,9040,9030,5140
20240401,095700,5335265060,9030,9030,9030,9020,3339
20240401,095600,5305125610,9020,9020,9030,9020,2572
20240401,095500,5281917920,9020,9020,9030,9020,1822
20240401,095400,5265475540,9020,9020,9030,9010,4277
20240401,095300,5226898960,9010,9020,9030,9010,4542
20240401,095200,5185929860,9020,9010,9020,9000,3419
20240401,095100,5155103460,9000,9020,9030,8990,11664
20240401,095000,5050117280,9030,9020,9040,9010,14435
20240401,094900,4919947020,9040,9030,9050,9020,10474
20240401,094800,4825341970,9020,9010,9030,9010,8633
20240401,094700,4747441310,9010,9000,9020,8990,5146
20240401,094600,4701112440,9000,9010,9010,8990,981
20240401,094500,4692284640,9000,9010,9010,8990,8996
20240401,094400,4611299330,9000,8960,9010,8960,14901
20240401,094300,4477268550,8960,8970,8970,8950,2891
20240401,094200,4451388960,8960,8970,8970,8950,2014
20240401,094100,4433340770,8970,8970,8990,8940,13587
20240401,094000,4311632280,8970,8970,9000,8970,9346
20240401,093900,4227656800,8980,8970,8980,8970,9110
20240401,093800,4145880420,8970,8950,8970,8940,9374
20240401,093700,4061942990,8950,8950,8960,8940,3158
20240401,093600,4033679640,8950,8950,8950,8940,8264
20240401,093500,3959748620,8950,8910,8950,8910,12040
20240401,093400,3852250850,8910,8900,8910,8890,2605
20240401,093300,3829059590,8890,8910,8910,8890,3912
20240401,093200,3794227950,8900,8900,8910,8890,5017
20240401,093100,3749604510,8900,8880,8900,8870,4985
20240401,093000,3705350550,8880,8910,8920,8870,15199
20240401,092900,3570176360,8920,8920,8920,8910,5855
20240401,092800,3517990210,8920,8920,8930,8910,2590
20240401,092700,3494888220,8920,8910,8930,8900,5003
20240401,092600,3450304010,8910,8920,8930,8910,2302
20240401,092500,3429777240,8910,8940,8940,8910,5242
20240401,092400,3383023680,8930,8960,8960,8930,8466
20240401,092300,3307337030,8950,8940,8950,8940,4151
20240401,092200,3270191210,8940,8960,8960,8940,6641
20240401,092100,3210776320,8960,8940,8960,8940,7038
20240401,092000,3147785990,8950,8960,8960,8940,10782
20240401,091900,3051321540,8960,8970,8970,8940,20387
20240401,091800,2868773890,8970,8950,8970,8930,12904
20240401,091700,2753196130,8940,8870,8940,8870,13050
20240401,091600,2637028570,8880,8900,8900,8870,6049
20240401,091500,2583278970,8900,8900,8920,8870,8218
20240401,091400,2510293730,8900,8950,8950,8890,12289
20240401,091300,2400808180,8950,8930,8950,8930,2772
20240401,091200,2376002690,8930,8930,8950,8930,11955
20240401,091100,2269133520,8920,8920,8940,8900,7261
20240401,091000,2204361850,8920,8900,8920,8860,15458
20240401,090900,2067040520,8900,8870,8920,8840,21301
20240401,090800,1878065750,8870,8970,8970,8850,61391
20240401,090700,1331491500,8970,8980,8980,8960,6864
20240401,090600,1269962770,8980,8990,8990,8950,9766
20240401,090500,1182317750,8990,8980,8990,8930,26632
20240401,090400,943753020,8960,8940,8980,8930,10930
20240401,090300,845944590,8940,8920,8940,8920,7221
20240401,090200,781447130,8920,8920,8940,8900,13738
20240401,090100,659074310,8910,9000,9010,8910,27916
20240401,090000,409223090,9010,8950,9020,8930,45172