KissMeData/033500/min/candle-20240401.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240401,190800,2411111610,12450,12450,12450,12450,7337
20240401,190700,2411111610,12450,12450,12450,12450,0
20240401,190600,2411111610,12450,12450,12450,12450,0
20240401,190500,2411111610,12450,12450,12450,12450,0
20240401,190400,2411111610,12450,12450,12450,12450,0
20240401,190300,2411111610,12450,12450,12450,12450,0
20240401,190200,2411111610,12450,12450,12450,12450,0
20240401,190100,2411111610,12450,12450,12450,12450,0
20240401,190000,2411111610,12450,12450,12450,12450,0
20240401,185900,2411111610,12450,12450,12450,12450,0
20240401,185800,2411111610,12450,12450,12450,12450,0
20240401,185700,2411111610,12450,12450,12450,12450,0
20240401,185600,2411111610,12450,12450,12450,12450,0
20240401,185500,2411111610,12450,12450,12450,12450,0
20240401,185400,2411111610,12450,12450,12450,12450,0
20240401,185300,2411111610,12450,12450,12450,12450,0
20240401,185200,2411111610,12450,12450,12450,12450,0
20240401,185100,2411111610,12450,12450,12450,12450,0
20240401,185000,2411111610,12450,12450,12450,12450,0
20240401,184900,2411111610,12450,12450,12450,12450,0
20240401,184800,2411111610,12450,12450,12450,12450,0
20240401,184700,2411111610,12450,12450,12450,12450,0
20240401,184600,2411111610,12450,12450,12450,12450,0
20240401,184500,2411111610,12450,12450,12450,12450,0
20240401,184400,2411111610,12450,12450,12450,12450,0
20240401,184300,2411111610,12450,12450,12450,12450,0
20240401,184200,2411111610,12450,12450,12450,12450,0
20240401,184100,2411111610,12450,12450,12450,12450,0
20240401,184000,2411111610,12450,12450,12450,12450,0
20240401,183900,2411111610,12450,12450,12450,12450,0
20240401,183800,2411111610,12450,12450,12450,12450,7337
20240401,183700,2411111610,12450,12450,12450,12450,0
20240401,183600,2411111610,12450,12450,12450,12450,0
20240401,183500,2411111610,12450,12450,12450,12450,0
20240401,183400,2411111610,12450,12450,12450,12450,0
20240401,183300,2411111610,12450,12450,12450,12450,0
20240401,183200,2411111610,12450,12450,12450,12450,0
20240401,183100,2411111610,12450,12450,12450,12450,0
20240401,183000,2411111610,12450,12450,12450,12450,0
20240401,182900,2411111610,12450,12450,12450,12450,0
20240401,182800,2411111610,12450,12450,12450,12450,0
20240401,182700,2411111610,12450,12450,12450,12450,0
20240401,182600,2411111610,12450,12450,12450,12450,0
20240401,182500,2411111610,12450,12450,12450,12450,0
20240401,182400,2411111610,12450,12450,12450,12450,0
20240401,182300,2411111610,12450,12450,12450,12450,0
20240401,182200,2411111610,12450,12450,12450,12450,0
20240401,182100,2411111610,12450,12450,12450,12450,0
20240401,182000,2411111610,12450,12450,12450,12450,0
20240401,181900,2411111610,12450,12450,12450,12450,0
20240401,181800,2411111610,12450,12450,12450,12450,0
20240401,181700,2411111610,12450,12450,12450,12450,0
20240401,181600,2411111610,12450,12450,12450,12450,0
20240401,181500,2411111610,12450,12450,12450,12450,0
20240401,181400,2411111610,12450,12450,12450,12450,0
20240401,181300,2411111610,12450,12450,12450,12450,0
20240401,181200,2411111610,12450,12450,12450,12450,0
20240401,181100,2411111610,12450,12450,12450,12450,0
20240401,181000,2411111610,12450,12450,12450,12450,0
20240401,180900,2411111610,12450,12450,12450,12450,0
20240401,180800,2411111610,12450,12450,12450,12450,7337
20240401,180700,2411111610,12450,12450,12450,12450,0
20240401,180600,2411111610,12450,12450,12450,12450,0
20240401,180500,2411111610,12450,12450,12450,12450,0
20240401,180400,2411111610,12450,12450,12450,12450,0
20240401,180300,2411111610,12450,12450,12450,12450,0
20240401,180200,2411111610,12450,12450,12450,12450,0
20240401,180100,2411111610,12450,12450,12450,12450,0
20240401,180000,2411111610,12450,12450,12450,12450,0
20240401,175900,2411111610,12450,12450,12450,12450,0
20240401,175800,2411111610,12450,12450,12450,12450,0
20240401,175700,2411111610,12450,12450,12450,12450,0
20240401,175600,2411111610,12450,12450,12450,12450,0
20240401,175500,2411111610,12450,12450,12450,12450,0
20240401,175400,2411111610,12450,12450,12450,12450,0
20240401,175300,2411111610,12450,12450,12450,12450,0
20240401,175200,2411111610,12450,12450,12450,12450,0
20240401,175100,2411111610,12450,12450,12450,12450,0
20240401,175000,2411111610,12450,12450,12450,12450,0
20240401,174900,2411111610,12450,12450,12450,12450,0
20240401,174800,2411111610,12450,12450,12450,12450,0
20240401,174700,2411111610,12450,12450,12450,12450,0
20240401,174600,2411111610,12450,12450,12450,12450,0
20240401,174500,2411111610,12450,12450,12450,12450,0
20240401,174400,2411111610,12450,12450,12450,12450,0
20240401,174300,2411111610,12450,12450,12450,12450,0
20240401,174200,2411111610,12450,12450,12450,12450,0
20240401,174100,2411111610,12450,12450,12450,12450,0
20240401,174000,2411111610,12450,12450,12450,12450,0
20240401,173900,2411111610,12450,12450,12450,12450,0
20240401,173800,2411111610,12450,12450,12450,12450,7337
20240401,173700,2411111610,12450,12450,12450,12450,0
20240401,173600,2411111610,12450,12450,12450,12450,0
20240401,173500,2411111610,12450,12450,12450,12450,0
20240401,173400,2411111610,12450,12450,12450,12450,0
20240401,173300,2411111610,12450,12450,12450,12450,0
20240401,173200,2411111610,12450,12450,12450,12450,0
20240401,173100,2411111610,12450,12450,12450,12450,0
20240401,173000,2411111610,12450,12450,12450,12450,0
20240401,172900,2411111610,12450,12450,12450,12450,0
20240401,172800,2411111610,12450,12450,12450,12450,0
20240401,172700,2411111610,12450,12450,12450,12450,0
20240401,172600,2411111610,12450,12450,12450,12450,0
20240401,172500,2411111610,12450,12450,12450,12450,0
20240401,172400,2411111610,12450,12450,12450,12450,0
20240401,172300,2411111610,12450,12450,12450,12450,0
20240401,172200,2411111610,12450,12450,12450,12450,0
20240401,172100,2411111610,12450,12450,12450,12450,0
20240401,172000,2411111610,12450,12450,12450,12450,0
20240401,171900,2411111610,12450,12450,12450,12450,0
20240401,171800,2411111610,12450,12450,12450,12450,0
20240401,171700,2411111610,12450,12450,12450,12450,0
20240401,171600,2411111610,12450,12450,12450,12450,0
20240401,171500,2411111610,12450,12450,12450,12450,0
20240401,171400,2411111610,12450,12450,12450,12450,0
20240401,171300,2411111610,12450,12450,12450,12450,0
20240401,171200,2411111610,12450,12450,12450,12450,0
20240401,171100,2411111610,12450,12450,12450,12450,0
20240401,171000,2411111610,12450,12450,12450,12450,0
20240401,170900,2411111610,12450,12450,12450,12450,0
20240401,170800,2411111610,12450,12450,12450,12450,7337
20240401,170700,2411111610,12450,12450,12450,12450,0
20240401,170600,2411111610,12450,12450,12450,12450,0
20240401,170500,2411111610,12450,12450,12450,12450,0
20240401,170400,2411111610,12450,12450,12450,12450,0
20240401,170300,2411111610,12450,12450,12450,12450,0
20240401,170200,2411111610,12450,12450,12450,12450,0
20240401,170100,2411111610,12450,12450,12450,12450,0
20240401,170000,2411111610,12450,12450,12450,12450,0
20240401,165900,2411111610,12450,12450,12450,12450,0
20240401,165800,2411111610,12450,12450,12450,12450,0
20240401,165700,2411111610,12450,12450,12450,12450,0
20240401,165600,2411111610,12450,12450,12450,12450,0
20240401,165500,2411111610,12450,12450,12450,12450,0
20240401,165400,2411111610,12450,12450,12450,12450,0
20240401,165300,2411111610,12450,12450,12450,12450,0
20240401,165200,2411111610,12450,12450,12450,12450,0
20240401,165100,2411111610,12450,12450,12450,12450,0
20240401,165000,2411111610,12450,12450,12450,12450,0
20240401,164900,2411111610,12450,12450,12450,12450,0
20240401,164800,2411111610,12450,12450,12450,12450,0
20240401,164700,2411111610,12450,12450,12450,12450,0
20240401,164600,2411111610,12450,12450,12450,12450,0
20240401,164500,2411111610,12450,12450,12450,12450,0
20240401,164400,2411111610,12450,12450,12450,12450,0
20240401,164300,2411111610,12450,12450,12450,12450,0
20240401,164200,2411111610,12450,12450,12450,12450,0
20240401,164100,2411111610,12450,12450,12450,12450,0
20240401,164000,2411111610,12450,12450,12450,12450,0
20240401,163900,2411111610,12450,12450,12450,12450,0
20240401,163800,2411111610,12450,12450,12450,12450,7337
20240401,163700,2411111610,12450,12450,12450,12450,0
20240401,163600,2411111610,12450,12450,12450,12450,0
20240401,163500,2411111610,12450,12450,12450,12450,0
20240401,163400,2411111610,12450,12450,12450,12450,0
20240401,163300,2411111610,12450,12450,12450,12450,0
20240401,163200,2411111610,12450,12450,12450,12450,0
20240401,163100,2411111610,12450,12450,12450,12450,0
20240401,163000,2411111610,12450,12450,12450,12450,0
20240401,162900,2411111610,12450,12450,12450,12450,0
20240401,162800,2411111610,12450,12450,12450,12450,0
20240401,162700,2411111610,12450,12450,12450,12450,0
20240401,162600,2411111610,12450,12450,12450,12450,0
20240401,162500,2411111610,12450,12450,12450,12450,0
20240401,162400,2411111610,12450,12450,12450,12450,0
20240401,162300,2411111610,12450,12450,12450,12450,0
20240401,162200,2411111610,12450,12450,12450,12450,0
20240401,162100,2411111610,12450,12450,12450,12450,0
20240401,162000,2411111610,12450,12450,12450,12450,0
20240401,161900,2411111610,12450,12450,12450,12450,0
20240401,161800,2411111610,12450,12450,12450,12450,0
20240401,161700,2411111610,12450,12450,12450,12450,0
20240401,161600,2411111610,12450,12450,12450,12450,0
20240401,161500,2411111610,12450,12450,12450,12450,0
20240401,161400,2411111610,12450,12450,12450,12450,0
20240401,161300,2411111610,12450,12450,12450,12450,0
20240401,161200,2411111610,12450,12450,12450,12450,0
20240401,161100,2411111610,12450,12450,12450,12450,0
20240401,161000,2411111610,12450,12450,12450,12450,0
20240401,160900,2411111610,12450,12450,12450,12450,0
20240401,160800,2411111610,12450,12450,12450,12450,7337
20240401,160700,2411111610,12450,12450,12450,12450,0
20240401,160600,2411111610,12450,12450,12450,12450,0
20240401,160500,2411111610,12450,12450,12450,12450,0
20240401,160400,2411111610,12450,12450,12450,12450,0
20240401,160300,2411111610,12450,12450,12450,12450,0
20240401,160200,2411111610,12450,12450,12450,12450,0
20240401,160100,2411111610,12450,12450,12450,12450,0
20240401,160000,2411111610,12450,12450,12450,12450,0
20240401,155900,2411111610,12450,12450,12450,12450,0
20240401,155800,2411111610,12450,12450,12450,12450,0
20240401,155700,2411111610,12450,12450,12450,12450,0
20240401,155600,2411111610,12450,12450,12450,12450,0
20240401,155500,2411111610,12450,12450,12450,12450,0
20240401,155400,2411111610,12450,12450,12450,12450,0
20240401,155300,2411111610,12450,12450,12450,12450,0
20240401,155200,2411111610,12450,12450,12450,12450,0
20240401,155100,2411111610,12450,12450,12450,12450,0
20240401,155000,2411111610,12450,12450,12450,12450,0
20240401,154900,2411111610,12450,12450,12450,12450,0
20240401,154800,2411111610,12450,12450,12450,12450,0
20240401,154700,2411111610,12450,12450,12450,12450,0
20240401,154600,2411111610,12450,12450,12450,12450,0
20240401,154500,2411111610,12450,12450,12450,12450,0
20240401,154400,2411111610,12450,12450,12450,12450,0
20240401,154300,2411111610,12450,12450,12450,12450,0
20240401,154200,2411111610,12450,12450,12450,12450,0
20240401,154100,2411111610,12450,12450,12450,12450,0
20240401,154000,2411111610,12450,12450,12450,12450,0
20240401,153900,2411111610,12450,12450,12450,12450,0
20240401,153800,2411111610,12450,12450,12450,12450,7337
20240401,153700,2411111610,12450,12450,12450,12450,0
20240401,153600,2411111610,12450,12450,12450,12450,0
20240401,153500,2411111610,12450,12450,12450,12450,0
20240401,153400,2411111610,12450,12450,12450,12450,0
20240401,153300,2411111610,12450,12450,12450,12450,0
20240401,153200,2411111610,12450,12450,12450,12450,0
20240401,153100,2411111610,12450,12450,12450,12450,0
20240401,153000,2411111610,12450,12450,12450,12450,7337
20240401,152900,2319765960,12450,12450,12450,12450,0
20240401,152800,2319765960,12450,12450,12450,12450,0
20240401,152700,2319765960,12450,12450,12450,12450,0
20240401,152600,2319765960,12450,12450,12450,12450,0
20240401,152500,2319765960,12450,12450,12450,12450,0
20240401,152400,2319765960,12450,12450,12450,12450,0
20240401,152300,2319765960,12450,12450,12450,12450,0
20240401,152200,2319765960,12450,12450,12450,12450,0
20240401,152100,2319765960,12450,12450,12450,12450,0
20240401,152000,2319765960,12450,12450,12450,12450,0
20240401,151900,2319765960,12450,12460,12460,12450,975
20240401,151800,2307626280,12450,12450,12450,12450,51
20240401,151700,2306991330,12460,12440,12460,12440,47
20240401,151600,2306406060,12440,12450,12450,12440,172
20240401,151500,2304264940,12440,12450,12460,12440,301
20240401,151400,2300516630,12440,12450,12450,12440,106
20240401,151300,2299197390,12440,12450,12450,12440,64
20240401,151200,2298400660,12440,12450,12450,12440,130
20240401,151100,2296782880,12440,12450,12450,12440,183
20240401,151000,2294505860,12460,12450,12460,12440,95
20240401,150900,2293322330,12460,12450,12460,12450,812
20240401,150800,2283212850,12460,12470,12470,12460,946
20240401,150700,2271418040,12470,12470,12480,12470,3447
20240401,150600,2228405990,12470,12460,12470,12460,1477
20240401,150500,2209997020,12450,12460,12460,12450,175
20240401,150400,2207816920,12460,12460,12460,12460,1222
20240401,150300,2192590800,12450,12460,12470,12450,234
20240401,150200,2189674700,12460,12460,12470,12460,238
20240401,150100,2186708560,12460,12460,12470,12460,701
20240401,150000,2177973330,12460,12460,12470,12460,897
20240401,145900,2166788110,12460,12460,12470,12460,1421
20240401,145800,2149081940,12470,12470,12470,12460,181
20240401,145700,2146826090,12470,12450,12470,12440,875
20240401,145600,2135926760,12440,12460,12470,12440,2393
20240401,145500,2106127480,12460,12460,12470,12460,1041
20240401,145400,2093156100,12460,12470,12470,12460,242
20240401,145300,2090139850,12470,12470,12480,12470,57
20240401,145200,2089428580,12470,12460,12480,12460,48
20240401,145100,2088829680,12470,12480,12480,12460,1240
20240401,145000,2073372990,12470,12490,12490,12460,1825
20240401,144900,2050615340,12500,12470,12510,12450,8080
20240401,144800,1949682160,12460,12470,12470,12460,258
20240401,144700,1946465930,12470,12450,12470,12450,296
20240401,144600,1942776170,12450,12450,12460,12450,95
20240401,144500,1941592780,12460,12460,12460,12450,96
20240401,144400,1940396680,12450,12470,12470,12450,1132
20240401,144300,1926291940,12470,12490,12500,12470,2210
20240401,144200,1898699830,12490,12490,12500,12490,218
20240401,144100,1895976500,12490,12500,12500,12490,463
20240401,144000,1890192600,12500,12500,12510,12490,3065
20240401,143900,1851872710,12490,12500,12510,12490,4339
20240401,143800,1797615310,12500,12520,12530,12500,4205
20240401,143700,1745000210,12500,12400,12520,12400,23515
20240401,143600,1451598170,12400,12350,12430,12340,8867
20240401,143500,1341754980,12350,12330,12350,12330,2198
20240401,143400,1314622180,12330,12340,12350,12330,2029
20240401,143300,1289589910,12340,12350,12350,12340,909
20240401,143200,1278370850,12350,12360,12360,12350,246
20240401,143100,1275332310,12370,12290,12370,12290,8002
20240401,143000,1176599690,12290,12290,12300,12290,473
20240401,142900,1170786140,12290,12290,12290,12290,70
20240401,142800,1169925840,12280,12280,12290,12280,103
20240401,142700,1168660490,12290,12280,12290,12280,91
20240401,142600,1167542540,12290,12280,12290,12280,54
20240401,142500,1166878950,12290,12290,12290,12280,158
20240401,142400,1164937810,12290,12280,12290,12280,193
20240401,142300,1162567290,12280,12290,12290,12280,264
20240401,142200,1159324860,12290,12290,12300,12280,931
20240401,142100,1147890310,12290,12290,12300,12290,158
20240401,142000,1145947760,12290,12260,12290,12260,1377
20240401,141900,1129034520,12270,12280,12280,12270,265
20240401,141800,1125782380,12280,12280,12280,12270,260
20240401,141700,1122589590,12280,12290,12290,12280,722
20240401,141600,1113716650,12290,12280,12290,12280,100
20240401,141500,1112488180,12280,12280,12290,12280,101
20240401,141400,1111247440,12280,12290,12290,12280,53
20240401,141300,1110596080,12290,12280,12290,12280,96
20240401,141200,1109416690,12280,12280,12290,12280,70
20240401,141100,1108556640,12280,12280,12290,12270,2063
20240401,141000,1083220120,12280,12270,12280,12270,97
20240401,140900,1082029460,12270,12280,12280,12270,57
20240401,140800,1081329530,12280,12270,12280,12270,54
20240401,140700,1080666560,12280,12270,12280,12260,81
20240401,140600,1079672320,12280,12260,12280,12260,59
20240401,140500,1078948350,12270,12270,12280,12260,791
20240401,140400,1069248090,12260,12270,12270,12260,106
20240401,140300,1067947980,12250,12260,12260,12250,263
20240401,140200,1064723610,12260,12260,12260,12250,166
20240401,140100,1062688480,12260,12260,12260,12260,269
20240401,140000,1059390540,12260,12260,12260,12250,134
20240401,135900,1057748140,12260,12240,12260,12240,25
20240401,135800,1057441860,12250,12230,12250,12230,3984
20240401,135700,1008675000,12230,12230,12240,12230,51
20240401,135600,1008050800,12230,12230,12230,12230,342
20240401,135500,1003868140,12230,12240,12240,12230,509
20240401,135400,997642990,12230,12240,12240,12210,620
20240401,135300,990068260,12220,12220,12230,12220,113
20240401,135200,988686590,12230,12220,12230,12220,30
20240401,135100,988319860,12210,12200,12220,12200,501
20240401,135000,982206810,12200,12210,12220,12200,1493
20240401,134900,963976400,12210,12210,12210,12210,93
20240401,134800,962840870,12210,12210,12210,12210,4
20240401,134700,962792030,12220,12220,12220,12220,570
20240401,134600,955826630,12220,12220,12230,12220,153
20240401,134500,953956900,12220,12220,12220,12220,1
20240401,134400,953944680,12220,12240,12240,12220,2
20240401,134300,953920220,12230,12220,12230,12220,403
20240401,134200,948994070,12220,12220,12220,12220,44
20240401,134100,948456390,12220,12220,12220,12220,81
20240401,134000,947466570,12220,12220,12220,12220,1
20240401,133900,947454350,12220,12220,12220,12220,1046
20240401,133800,934672230,12230,12220,12230,12220,16
20240401,133700,934476560,12230,12230,12230,12230,100
20240401,133600,933253560,12220,12230,12230,12220,43
20240401,133500,932727680,12230,12230,12230,12230,1556
20240401,133400,913697800,12220,12220,12220,12220,3
20240401,133300,913661140,12220,12220,12220,12220,200
20240401,133200,911217140,12220,12220,12220,12220,44
20240401,133100,910679460,12220,12220,12220,12220,0
20240401,133000,910679460,12220,12220,12220,12220,54
20240401,132900,910019580,12230,12230,12230,12220,185
20240401,132800,907757460,12230,12220,12230,12220,2
20240401,132700,907733010,12220,12220,12220,12220,0
20240401,132600,907733010,12220,12220,12220,12220,0
20240401,132500,907733010,12220,12230,12230,12220,1064
20240401,132400,894720740,12230,12230,12230,12230,96
20240401,132300,893546660,12220,12220,12220,12220,1
20240401,132200,893534440,12230,12230,12240,12230,1035
20240401,132100,880876340,12230,12230,12230,12230,1225
20240401,132000,865894590,12230,12240,12240,12230,7
20240401,131900,865808930,12240,12240,12240,12240,50
20240401,131800,865196930,12240,12240,12240,12240,581
20240401,131700,858085490,12240,12240,12240,12240,24
20240401,131600,857791730,12240,12240,12240,12240,417
20240401,131500,852687650,12240,12240,12240,12240,242
20240401,131400,849725570,12240,12240,12240,12240,200
20240401,131300,847277570,12240,12240,12240,12240,0
20240401,131200,847277570,12240,12240,12260,12240,59
20240401,131100,846555110,12240,12240,12240,12240,2
20240401,131000,846530630,12250,12250,12250,12250,186
20240401,130900,844252130,12250,12240,12250,12240,148
20240401,130800,842439370,12240,12240,12240,12240,43
20240401,130700,841913050,12240,12240,12240,12240,0
20240401,130600,841913050,12240,12240,12240,12240,112
20240401,130500,840542170,12230,12250,12250,12230,1473
20240401,130400,822523890,12240,12200,12240,12200,4244
20240401,130300,770643000,12220,12220,12220,12220,9
20240401,130200,770533020,12210,12200,12210,12200,209
20240401,130100,767983160,12200,12200,12200,12200,50
20240401,130000,767373160,12210,12210,12210,12210,0
20240401,125900,767373160,12210,12210,12210,12210,0
20240401,125800,767373160,12210,12210,12210,12210,84
20240401,125700,766347520,12210,12200,12210,12200,503
20240401,125600,760206110,12200,12200,12200,12200,0
20240401,125500,760206110,12200,12200,12200,12200,43
20240401,125400,759681510,12200,12200,12200,12200,0
20240401,125300,759681510,12200,12200,12200,12200,11
20240401,125200,759547310,12200,12200,12200,12200,24
20240401,125100,759254510,12200,12200,12200,12200,43
20240401,125000,758729910,12200,12200,12200,12200,21
20240401,124900,758473710,12190,12190,12190,12190,140
20240401,124800,756767110,12190,12210,12210,12190,49
20240401,124700,756169700,12210,12210,12210,12210,2
20240401,124600,756145280,12190,12190,12190,12190,1
20240401,124500,756133090,12200,12190,12200,12190,52
20240401,124400,755499110,12190,12190,12190,12190,401
20240401,124300,750610920,12190,12200,12200,12190,82
20240401,124200,749610540,12200,12200,12200,12200,43
20240401,124100,749085940,12200,12200,12200,12200,0
20240401,124000,749085940,12200,12200,12200,12200,68
20240401,123900,748256340,12200,12190,12200,12190,7
20240401,123800,748170960,12190,12200,12200,12190,143
20240401,123700,746426690,12200,12200,12200,12200,301
20240401,123600,742754490,12200,12200,12200,12200,54
20240401,123500,742095690,12210,12210,12210,12210,1
20240401,123400,742083480,12220,12200,12220,12200,111
20240401,123300,740728280,12190,12190,12190,12190,0
20240401,123200,740728280,12190,12200,12200,12190,68
20240401,123100,739898930,12190,12200,12210,12190,216
20240401,123000,737262590,12200,12210,12210,12200,500
20240401,122900,731160640,12210,12210,12210,12210,78
20240401,122800,730208260,12220,12210,12220,12210,47
20240401,122700,729634340,12210,12200,12210,12200,1096
20240401,122600,716255780,12180,12180,12180,12180,0
20240401,122500,716255780,12180,12180,12180,12180,3
20240401,122400,716219240,12190,12190,12190,12190,399
20240401,122300,711355430,12190,12180,12190,12180,53
20240401,122200,710709860,12180,12180,12180,12180,170
20240401,122100,708639260,12180,12180,12180,12180,42
20240401,122000,708127700,12180,12180,12180,12180,1
20240401,121900,708115520,12180,12190,12190,12180,2
20240401,121800,708091150,12170,12170,12170,12170,43
20240401,121700,707567840,12170,12170,12170,12170,0
20240401,121600,707567840,12170,12170,12170,12170,0
20240401,121500,707567840,12170,12180,12180,12170,366
20240401,121400,703109980,12190,12190,12190,12190,0
20240401,121300,703109980,12190,12190,12190,12190,0
20240401,121200,703109980,12190,12190,12190,12190,431
20240401,121100,697856090,12180,12180,12180,12180,44
20240401,121000,697320170,12180,12180,12180,12180,16
20240401,120900,697125290,12180,12180,12180,12180,0
20240401,120800,697125290,12180,12180,12180,12180,0
20240401,120700,697125290,12180,12180,12180,12180,43
20240401,120600,696601550,12180,12180,12180,12180,2
20240401,120500,696577190,12190,12180,12190,12180,49
20240401,120400,695980310,12190,12190,12190,12190,50
20240401,120300,695370810,12190,12190,12190,12190,1
20240401,120200,695358620,12160,12180,12180,12160,264
20240401,120100,692145640,12180,12180,12180,12180,43
20240401,120000,691621900,12180,12180,12180,12180,0
20240401,115900,691621900,12180,12180,12180,12180,1
20240401,115800,691609720,12180,12180,12180,12180,0
20240401,115700,691609720,12180,12180,12180,12180,44
20240401,115600,691073800,12180,12180,12180,12180,171
20240401,115500,688991020,12170,12170,12170,12170,0
20240401,115400,688991020,12170,12180,12180,12170,121
20240401,115300,687517670,12160,12160,12160,12160,1
20240401,115200,687505510,12160,12180,12180,12160,22
20240401,115100,687237590,12160,12160,12160,12160,42
20240401,115000,686726870,12160,12160,12160,12160,0
20240401,114900,686726870,12160,12160,12160,12160,0
20240401,114800,686726870,12160,12160,12160,12160,2
20240401,114700,686702550,12170,12170,12170,12170,43
20240401,114600,686179240,12170,12170,12170,12170,0
20240401,114500,686179240,12170,12170,12170,12170,43
20240401,114400,685655930,12170,12190,12190,12170,667
20240401,114300,677525220,12190,12190,12190,12190,2
20240401,114200,677500840,12190,12190,12190,12190,0
20240401,114100,677500840,12190,12190,12190,12190,351
20240401,114000,673222150,12200,12200,12200,12200,0
20240401,113900,673222150,12200,12200,12200,12200,137
20240401,113800,671550750,12200,12200,12200,12200,18
20240401,113700,671331150,12200,12200,12200,12200,63
20240401,113600,670562550,12190,12190,12190,12190,0
20240401,113500,670562550,12190,12190,12190,12190,165
20240401,113400,668551200,12190,12170,12190,12170,45
20240401,113300,668003530,12170,12170,12180,12170,210
20240401,113200,665446830,12170,12170,12170,12170,1
20240401,113100,665434660,12170,12170,12170,12170,400
20240401,113000,660566660,12170,12170,12170,12170,43
20240401,112900,660043350,12170,12170,12170,12170,2
20240401,112800,660019010,12180,12180,12180,12170,191
20240401,112700,657693850,12190,12190,12190,12190,0
20240401,112600,657693850,12190,12190,12190,12170,5
20240401,112500,657632960,12170,12160,12170,12160,4
20240401,112400,657584300,12170,12170,12170,12170,41
20240401,112300,657085330,12180,12180,12180,12180,2
20240401,112200,657060970,12190,12180,12190,12170,253
20240401,112100,653981420,12170,12170,12170,12170,41
20240401,112000,653482450,12180,12180,12180,12180,5
20240401,111900,653421550,12210,12210,12210,12210,0
20240401,111800,653421550,12210,12190,12210,12190,15
20240401,111700,653238450,12180,12170,12210,12170,83
20240401,111600,652227860,12170,12170,12170,12170,26
20240401,111500,651911440,12170,12180,12210,12170,83
20240401,111400,650898910,12200,12140,12200,12140,2401
20240401,111300,621641290,12140,12140,12140,12140,42
20240401,111200,621131410,12140,12140,12140,12140,177
20240401,111100,618982630,12130,12130,12130,12130,3
20240401,111000,618946240,12130,12140,12140,12130,70
20240401,110900,618096870,12160,12160,12160,12160,0
20240401,110800,618096870,12160,12160,12160,12160,1
20240401,110700,618084710,12140,12140,12140,12140,252
20240401,110600,615025430,12140,12140,12140,12140,3
20240401,110500,614989010,12160,12160,12160,12160,1
20240401,110400,614976850,12140,12140,12140,12140,1
20240401,110300,614964710,12140,12140,12140,12140,59
20240401,110200,614248450,12130,12130,12130,12130,0
20240401,110100,614248450,12130,12140,12140,12130,1101
20240401,110000,600882330,12150,12150,12150,12150,253
20240401,105900,597808380,12160,12150,12160,12150,4
20240401,105800,597759770,12160,12160,12160,12160,9
20240401,105700,597650330,12150,12160,12160,12150,126
20240401,105600,596118610,12160,12160,12160,12160,0
20240401,105500,596118610,12160,12150,12160,12140,915
20240401,105400,585005310,12150,12150,12150,12150,0
20240401,105300,585005310,12150,12140,12150,12140,95
20240401,105200,583851990,12140,12150,12150,12140,253
20240401,105100,580778060,12150,12140,12150,12140,2
20240401,105000,580753770,12150,12140,12150,12140,66
20240401,104900,579952290,12140,12140,12140,12140,370
20240401,104800,575460490,12140,12140,12140,12140,0
20240401,104700,575460490,12140,12140,12150,12140,158
20240401,104600,573541610,12140,12140,12140,12140,42
20240401,104500,573031730,12140,12140,12140,12140,2
20240401,104400,573007450,12150,12150,12150,12150,290
20240401,104300,569483950,12150,12150,12150,12150,44
20240401,104200,568949350,12150,12150,12150,12150,0
20240401,104100,568949350,12150,12150,12150,12150,367
20240401,104000,564490300,12150,12150,12150,12150,199
20240401,103900,562072450,12150,12150,12150,12150,64
20240401,103800,561294850,12150,12150,12150,12150,2
20240401,103700,561270550,12150,12160,12160,12150,2990
20240401,103600,524922110,12160,12160,12160,12160,320
20240401,103500,521030910,12160,12160,12160,12160,5
20240401,103400,520970110,12170,12170,12170,12170,1349
20240401,103300,504552780,12170,12170,12170,12170,43
20240401,103200,504029470,12180,12180,12180,12180,0
20240401,103100,504029470,12180,12180,12180,12180,160
20240401,103000,502080670,12180,12180,12190,12180,430
20240401,102900,496843260,12180,12190,12190,12180,872
20240401,102800,486214020,12190,12180,12190,12180,88
20240401,102700,485141350,12180,12180,12180,12180,22
20240401,102600,484873390,12180,12190,12190,12180,267
20240401,102500,481619090,12190,12190,12190,12180,76
20240401,102400,480692660,12180,12190,12190,12180,27
20240401,102300,480363550,12200,12200,12200,12200,67
20240401,102200,479546150,12200,12200,12200,12200,42
20240401,102100,479033750,12220,12220,12220,12220,51
20240401,102000,478410530,12220,12200,12220,12200,102
20240401,101900,477164130,12200,12200,12200,12200,2
20240401,101800,477139730,12210,12200,12210,12200,1310
20240401,101700,461150620,12200,12190,12200,12190,342
20240401,101600,456981220,12200,12200,12200,12200,3
20240401,101500,456944620,12200,12190,12200,12190,45
20240401,101400,456396060,12200,12200,12200,12200,1
20240401,101300,456383860,12200,12200,12200,12200,4
20240401,101200,456335060,12200,12200,12200,12190,22
20240401,101100,456066670,12200,12190,12200,12190,151
20240401,101000,454225930,12190,12190,12190,12190,63
20240401,100900,453457960,12190,12190,12190,12190,5
20240401,100800,453397010,12180,12180,12180,12180,1042
20240401,100700,440705450,12180,12190,12190,12180,2255
20240401,100600,413227520,12190,12200,12200,12190,7
20240401,100500,413142140,12190,12190,12200,12190,98
20240401,100400,411946970,12200,12200,12200,12200,1
20240401,100300,411934770,12200,12200,12200,12200,1
20240401,100200,411922570,12200,12200,12200,12200,0
20240401,100100,411922570,12200,12190,12200,12190,58
20240401,100000,411215540,12190,12200,12200,12190,116
20240401,095900,409800640,12190,12200,12200,12190,44
20240401,095800,409263850,12200,12200,12200,12200,595
20240401,095700,402004850,12200,12200,12200,12200,2
20240401,095600,401980450,12200,12200,12200,12200,11
20240401,095500,401846250,12200,12200,12200,12200,242
20240401,095400,398893850,12210,12210,12210,12210,1
20240401,095300,398881640,12210,12210,12210,12210,1
20240401,095200,398869430,12200,12200,12200,12200,2
20240401,095100,398845030,12200,12210,12210,12200,72
20240401,095000,397966330,12200,12200,12200,12200,0
20240401,094900,397966330,12200,12210,12210,12200,15
20240401,094800,397783210,12210,12210,12210,12210,43
20240401,094700,397258180,12220,12190,12220,12190,2685
20240401,094600,364462670,12190,12190,12190,12190,485
20240401,094500,358550520,12190,12190,12190,12190,424
20240401,094400,353381960,12190,12190,12190,12190,50
20240401,094300,352772460,12190,12190,12190,12190,2
20240401,094200,352748080,12200,12200,12200,12200,40
20240401,094100,352260080,12190,12180,12200,12180,11009
20240401,094000,218054220,12180,12180,12180,12180,6
20240401,093900,217981140,12180,12200,12200,12180,96
20240401,093800,216810240,12180,12180,12200,12180,1714
20240401,093700,195922640,12150,12130,12150,12130,439
20240401,093600,190593570,12110,12110,12110,12110,38
20240401,093500,190133390,12110,12110,12110,12110,273
20240401,093400,186827360,12110,12110,12110,12100,253
20240401,093300,183764900,12110,12110,12130,12110,327
20240401,093200,179804900,12120,12140,12140,12110,165
20240401,093100,177805400,12110,12110,12110,12110,322
20240401,093000,173905980,12110,12100,12110,12100,22
20240401,092900,173639750,12110,12110,12110,12110,424
20240401,092800,168505110,12120,12110,12120,12110,53
20240401,092700,167862850,12100,12100,12120,12100,25
20240401,092600,167560290,12100,12100,12100,12100,0
20240401,092500,167560290,12100,12100,12100,12100,127
20240401,092400,166023590,12100,12090,12100,12090,157
20240401,092300,164124900,12090,12110,12120,12080,1502
20240401,092200,145955530,12110,12120,12120,12110,947
20240401,092100,134486660,12120,12130,12130,12120,615
20240401,092000,127032100,12140,12150,12150,12140,123
20240401,091900,125538480,12150,12170,12170,12150,775
20240401,091800,116115120,12180,12180,12180,12180,0
20240401,091700,116115120,12180,12180,12180,12180,0
20240401,091600,116115120,12180,12170,12180,12160,215
20240401,091500,113500320,12170,12180,12180,12170,206
20240401,091400,110993200,12180,12190,12190,12180,1156
20240401,091300,96908980,12180,12190,12190,12180,32
20240401,091200,96518960,12180,12190,12190,12180,173
20240401,091100,94411090,12190,12190,12200,12190,1530
20240401,091000,75757670,12200,12200,12200,12200,40
20240401,090900,75269670,12200,12200,12200,12200,88
20240401,090800,74196070,12200,12220,12220,12200,26
20240401,090700,73878760,12200,12230,12230,12200,154
20240401,090600,71998610,12230,12220,12230,12190,2087
20240401,090500,46527590,12230,12230,12240,12230,416
20240401,090400,41436620,12230,12230,12230,12230,638
20240401,090300,33633880,12240,12210,12240,12210,154
20240401,090200,31748950,12240,12210,12240,12200,1001
20240401,090100,19511780,12210,12210,12220,12210,1169
20240401,090000,5238090,12210,12210,12210,12210,429