KissMeData/084650/min/candle-20240401.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240401,194000,1705494540,3105,3105,3105,3105,2928
20240401,193900,1705494540,3105,3105,3105,3105,0
20240401,193800,1705494540,3105,3105,3105,3105,0
20240401,193700,1705494540,3105,3105,3105,3105,0
20240401,193600,1705494540,3105,3105,3105,3105,0
20240401,193500,1705494540,3105,3105,3105,3105,0
20240401,193400,1705494540,3105,3105,3105,3105,0
20240401,193300,1705494540,3105,3105,3105,3105,0
20240401,193200,1705494540,3105,3105,3105,3105,0
20240401,193100,1705494540,3105,3105,3105,3105,0
20240401,193000,1705494540,3105,3105,3105,3105,0
20240401,192900,1705494540,3105,3105,3105,3105,0
20240401,192800,1705494540,3105,3105,3105,3105,0
20240401,192700,1705494540,3105,3105,3105,3105,0
20240401,192600,1705494540,3105,3105,3105,3105,0
20240401,192500,1705494540,3105,3105,3105,3105,0
20240401,192400,1705494540,3105,3105,3105,3105,0
20240401,192300,1705494540,3105,3105,3105,3105,0
20240401,192200,1705494540,3105,3105,3105,3105,0
20240401,192100,1705494540,3105,3105,3105,3105,0
20240401,192000,1705494540,3105,3105,3105,3105,0
20240401,191900,1705494540,3105,3105,3105,3105,0
20240401,191800,1705494540,3105,3105,3105,3105,0
20240401,191700,1705494540,3105,3105,3105,3105,0
20240401,191600,1705494540,3105,3105,3105,3105,0
20240401,191500,1705494540,3105,3105,3105,3105,0
20240401,191400,1705494540,3105,3105,3105,3105,0
20240401,191300,1705494540,3105,3105,3105,3105,0
20240401,191200,1705494540,3105,3105,3105,3105,0
20240401,191100,1705494540,3105,3105,3105,3105,0
20240401,191000,1705494540,3105,3105,3105,3105,2928
20240401,190900,1705494540,3105,3105,3105,3105,0
20240401,190800,1705494540,3105,3105,3105,3105,0
20240401,190700,1705494540,3105,3105,3105,3105,0
20240401,190600,1705494540,3105,3105,3105,3105,0
20240401,190500,1705494540,3105,3105,3105,3105,0
20240401,190400,1705494540,3105,3105,3105,3105,0
20240401,190300,1705494540,3105,3105,3105,3105,0
20240401,190200,1705494540,3105,3105,3105,3105,0
20240401,190100,1705494540,3105,3105,3105,3105,0
20240401,190000,1705494540,3105,3105,3105,3105,0
20240401,185900,1705494540,3105,3105,3105,3105,0
20240401,185800,1705494540,3105,3105,3105,3105,0
20240401,185700,1705494540,3105,3105,3105,3105,0
20240401,185600,1705494540,3105,3105,3105,3105,0
20240401,185500,1705494540,3105,3105,3105,3105,0
20240401,185400,1705494540,3105,3105,3105,3105,0
20240401,185300,1705494540,3105,3105,3105,3105,0
20240401,185200,1705494540,3105,3105,3105,3105,0
20240401,185100,1705494540,3105,3105,3105,3105,0
20240401,185000,1705494540,3105,3105,3105,3105,0
20240401,184900,1705494540,3105,3105,3105,3105,0
20240401,184800,1705494540,3105,3105,3105,3105,0
20240401,184700,1705494540,3105,3105,3105,3105,0
20240401,184600,1705494540,3105,3105,3105,3105,0
20240401,184500,1705494540,3105,3105,3105,3105,0
20240401,184400,1705494540,3105,3105,3105,3105,0
20240401,184300,1705494540,3105,3105,3105,3105,0
20240401,184200,1705494540,3105,3105,3105,3105,0
20240401,184100,1705494540,3105,3105,3105,3105,0
20240401,184000,1705494540,3105,3105,3105,3105,2928
20240401,183900,1705494540,3105,3105,3105,3105,0
20240401,183800,1705494540,3105,3105,3105,3105,0
20240401,183700,1705494540,3105,3105,3105,3105,0
20240401,183600,1705494540,3105,3105,3105,3105,0
20240401,183500,1705494540,3105,3105,3105,3105,0
20240401,183400,1705494540,3105,3105,3105,3105,0
20240401,183300,1705494540,3105,3105,3105,3105,0
20240401,183200,1705494540,3105,3105,3105,3105,0
20240401,183100,1705494540,3105,3105,3105,3105,0
20240401,183000,1705494540,3105,3105,3105,3105,0
20240401,182900,1705494540,3105,3105,3105,3105,0
20240401,182800,1705494540,3105,3105,3105,3105,0
20240401,182700,1705494540,3105,3105,3105,3105,0
20240401,182600,1705494540,3105,3105,3105,3105,0
20240401,182500,1705494540,3105,3105,3105,3105,0
20240401,182400,1705494540,3105,3105,3105,3105,0
20240401,182300,1705494540,3105,3105,3105,3105,0
20240401,182200,1705494540,3105,3105,3105,3105,0
20240401,182100,1705494540,3105,3105,3105,3105,0
20240401,182000,1705494540,3105,3105,3105,3105,0
20240401,181900,1705494540,3105,3105,3105,3105,0
20240401,181800,1705494540,3105,3105,3105,3105,0
20240401,181700,1705494540,3105,3105,3105,3105,0
20240401,181600,1705494540,3105,3105,3105,3105,0
20240401,181500,1705494540,3105,3105,3105,3105,0
20240401,181400,1705494540,3105,3105,3105,3105,0
20240401,181300,1705494540,3105,3105,3105,3105,0
20240401,181200,1705494540,3105,3105,3105,3105,0
20240401,181100,1705494540,3105,3105,3105,3105,0
20240401,181000,1705494540,3105,3105,3105,3105,2928
20240401,180900,1705494540,3105,3105,3105,3105,0
20240401,180800,1705494540,3105,3105,3105,3105,0
20240401,180700,1705494540,3105,3105,3105,3105,0
20240401,180600,1705494540,3105,3105,3105,3105,0
20240401,180500,1705494540,3105,3105,3105,3105,0
20240401,180400,1705494540,3105,3105,3105,3105,0
20240401,180300,1705494540,3105,3105,3105,3105,0
20240401,180200,1705494540,3105,3105,3105,3105,0
20240401,180100,1705494540,3105,3105,3105,3105,0
20240401,180000,1705494540,3105,3105,3105,3105,0
20240401,175900,1705494540,3105,3105,3105,3105,0
20240401,175800,1705494540,3105,3105,3105,3105,0
20240401,175700,1705494540,3105,3105,3105,3105,0
20240401,175600,1705494540,3105,3105,3105,3105,0
20240401,175500,1705494540,3105,3105,3105,3105,0
20240401,175400,1705494540,3105,3105,3105,3105,0
20240401,175300,1705494540,3105,3105,3105,3105,0
20240401,175200,1705494540,3105,3105,3105,3105,0
20240401,175100,1705494540,3105,3105,3105,3105,0
20240401,175000,1705494540,3105,3105,3105,3105,0
20240401,174900,1705494540,3105,3105,3105,3105,0
20240401,174800,1705494540,3105,3105,3105,3105,0
20240401,174700,1705494540,3105,3105,3105,3105,0
20240401,174600,1705494540,3105,3105,3105,3105,0
20240401,174500,1705494540,3105,3105,3105,3105,0
20240401,174400,1705494540,3105,3105,3105,3105,0
20240401,174300,1705494540,3105,3105,3105,3105,0
20240401,174200,1705494540,3105,3105,3105,3105,0
20240401,174100,1705494540,3105,3105,3105,3105,0
20240401,174000,1705494540,3105,3105,3105,3105,2928
20240401,173900,1705494540,3105,3105,3105,3105,0
20240401,173800,1705494540,3105,3105,3105,3105,0
20240401,173700,1705494540,3105,3105,3105,3105,0
20240401,173600,1705494540,3105,3105,3105,3105,0
20240401,173500,1705494540,3105,3105,3105,3105,0
20240401,173400,1705494540,3105,3105,3105,3105,0
20240401,173300,1705494540,3105,3105,3105,3105,0
20240401,173200,1705494540,3105,3105,3105,3105,0
20240401,173100,1705494540,3105,3105,3105,3105,0
20240401,173000,1705494540,3105,3105,3105,3105,0
20240401,172900,1705494540,3105,3105,3105,3105,0
20240401,172800,1705494540,3105,3105,3105,3105,0
20240401,172700,1705494540,3105,3105,3105,3105,0
20240401,172600,1705494540,3105,3105,3105,3105,0
20240401,172500,1705494540,3105,3105,3105,3105,0
20240401,172400,1705494540,3105,3105,3105,3105,0
20240401,172300,1705494540,3105,3105,3105,3105,0
20240401,172200,1705494540,3105,3105,3105,3105,0
20240401,172100,1705494540,3105,3105,3105,3105,0
20240401,172000,1705494540,3105,3105,3105,3105,0
20240401,171900,1705494540,3105,3105,3105,3105,0
20240401,171800,1705494540,3105,3105,3105,3105,0
20240401,171700,1705494540,3105,3105,3105,3105,0
20240401,171600,1705494540,3105,3105,3105,3105,0
20240401,171500,1705494540,3105,3105,3105,3105,0
20240401,171400,1705494540,3105,3105,3105,3105,0
20240401,171300,1705494540,3105,3105,3105,3105,0
20240401,171200,1705494540,3105,3105,3105,3105,0
20240401,171100,1705494540,3105,3105,3105,3105,0
20240401,171000,1705494540,3105,3105,3105,3105,2928
20240401,170900,1705494540,3105,3105,3105,3105,0
20240401,170800,1705494540,3105,3105,3105,3105,0
20240401,170700,1705494540,3105,3105,3105,3105,0
20240401,170600,1705494540,3105,3105,3105,3105,0
20240401,170500,1705494540,3105,3105,3105,3105,0
20240401,170400,1705494540,3105,3105,3105,3105,0
20240401,170300,1705494540,3105,3105,3105,3105,0
20240401,170200,1705494540,3105,3105,3105,3105,0
20240401,170100,1705494540,3105,3105,3105,3105,0
20240401,170000,1705494540,3105,3105,3105,3105,0
20240401,165900,1705494540,3105,3105,3105,3105,0
20240401,165800,1705494540,3105,3105,3105,3105,0
20240401,165700,1705494540,3105,3105,3105,3105,0
20240401,165600,1705494540,3105,3105,3105,3105,0
20240401,165500,1705494540,3105,3105,3105,3105,0
20240401,165400,1705494540,3105,3105,3105,3105,0
20240401,165300,1705494540,3105,3105,3105,3105,0
20240401,165200,1705494540,3105,3105,3105,3105,0
20240401,165100,1705494540,3105,3105,3105,3105,0
20240401,165000,1705494540,3105,3105,3105,3105,0
20240401,164900,1705494540,3105,3105,3105,3105,0
20240401,164800,1705494540,3105,3105,3105,3105,0
20240401,164700,1705494540,3105,3105,3105,3105,0
20240401,164600,1705494540,3105,3105,3105,3105,0
20240401,164500,1705494540,3105,3105,3105,3105,0
20240401,164400,1705494540,3105,3105,3105,3105,0
20240401,164300,1705494540,3105,3105,3105,3105,0
20240401,164200,1705494540,3105,3105,3105,3105,0
20240401,164100,1705494540,3105,3105,3105,3105,0
20240401,164000,1705494540,3105,3105,3105,3105,2928
20240401,163900,1705494540,3105,3105,3105,3105,0
20240401,163800,1705494540,3105,3105,3105,3105,0
20240401,163700,1705494540,3105,3105,3105,3105,0
20240401,163600,1705494540,3105,3105,3105,3105,0
20240401,163500,1705494540,3105,3105,3105,3105,0
20240401,163400,1705494540,3105,3105,3105,3105,0
20240401,163300,1705494540,3105,3105,3105,3105,0
20240401,163200,1705494540,3105,3105,3105,3105,0
20240401,163100,1705494540,3105,3105,3105,3105,0
20240401,163000,1705494540,3105,3105,3105,3105,0
20240401,162900,1705494540,3105,3105,3105,3105,0
20240401,162800,1705494540,3105,3105,3105,3105,0
20240401,162700,1705494540,3105,3105,3105,3105,0
20240401,162600,1705494540,3105,3105,3105,3105,0
20240401,162500,1705494540,3105,3105,3105,3105,0
20240401,162400,1705494540,3105,3105,3105,3105,0
20240401,162300,1705494540,3105,3105,3105,3105,0
20240401,162200,1705494540,3105,3105,3105,3105,0
20240401,162100,1705494540,3105,3105,3105,3105,0
20240401,162000,1705494540,3105,3105,3105,3105,0
20240401,161900,1705494540,3105,3105,3105,3105,0
20240401,161800,1705494540,3105,3105,3105,3105,0
20240401,161700,1705494540,3105,3105,3105,3105,0
20240401,161600,1705494540,3105,3105,3105,3105,0
20240401,161500,1705494540,3105,3105,3105,3105,0
20240401,161400,1705494540,3105,3105,3105,3105,0
20240401,161300,1705494540,3105,3105,3105,3105,0
20240401,161200,1705494540,3105,3105,3105,3105,0
20240401,161100,1705494540,3105,3105,3105,3105,0
20240401,161000,1705494540,3105,3105,3105,3105,2928
20240401,160900,1705494540,3105,3105,3105,3105,0
20240401,160800,1705494540,3105,3105,3105,3105,0
20240401,160700,1705494540,3105,3105,3105,3105,0
20240401,160600,1705494540,3105,3105,3105,3105,0
20240401,160500,1705494540,3105,3105,3105,3105,0
20240401,160400,1705494540,3105,3105,3105,3105,0
20240401,160300,1705494540,3105,3105,3105,3105,0
20240401,160200,1705494540,3105,3105,3105,3105,0
20240401,160100,1705494540,3105,3105,3105,3105,0
20240401,160000,1705494540,3105,3105,3105,3105,0
20240401,155900,1705494540,3105,3105,3105,3105,0
20240401,155800,1705494540,3105,3105,3105,3105,0
20240401,155700,1705494540,3105,3105,3105,3105,0
20240401,155600,1705494540,3105,3105,3105,3105,0
20240401,155500,1705494540,3105,3105,3105,3105,0
20240401,155400,1705494540,3105,3105,3105,3105,0
20240401,155300,1705494540,3105,3105,3105,3105,0
20240401,155200,1705494540,3105,3105,3105,3105,0
20240401,155100,1705494540,3105,3105,3105,3105,0
20240401,155000,1705494540,3105,3105,3105,3105,0
20240401,154900,1705494540,3105,3105,3105,3105,0
20240401,154800,1705494540,3105,3105,3105,3105,0
20240401,154700,1705494540,3105,3105,3105,3105,0
20240401,154600,1705494540,3105,3105,3105,3105,0
20240401,154500,1705494540,3105,3105,3105,3105,0
20240401,154400,1705494540,3105,3105,3105,3105,0
20240401,154300,1705494540,3105,3105,3105,3105,0
20240401,154200,1705494540,3105,3105,3105,3105,0
20240401,154100,1705494540,3105,3105,3105,3105,0
20240401,154000,1705494540,3105,3105,3105,3105,2928
20240401,153900,1705494540,3105,3105,3105,3105,0
20240401,153800,1705494540,3105,3105,3105,3105,0
20240401,153700,1705494540,3105,3105,3105,3105,0
20240401,153600,1705494540,3105,3105,3105,3105,0
20240401,153500,1705494540,3105,3105,3105,3105,0
20240401,153400,1705494540,3105,3105,3105,3105,0
20240401,153300,1705494540,3105,3105,3105,3105,0
20240401,153200,1705494540,3105,3105,3105,3105,0
20240401,153100,1705494540,3105,3105,3105,3105,0
20240401,153000,1705494540,3105,3105,3105,3105,2928
20240401,152900,1696403100,3105,3105,3105,3105,0
20240401,152800,1696403100,3105,3105,3105,3105,0
20240401,152700,1696403100,3105,3105,3105,3105,0
20240401,152600,1696403100,3105,3105,3105,3105,0
20240401,152500,1696403100,3105,3105,3105,3105,0
20240401,152400,1696403100,3105,3105,3105,3105,0
20240401,152300,1696403100,3105,3105,3105,3105,0
20240401,152200,1696403100,3105,3105,3105,3105,0
20240401,152100,1696403100,3105,3105,3105,3105,0
20240401,152000,1696403100,3105,3105,3105,3105,0
20240401,151900,1696403100,3105,3110,3110,3105,2289
20240401,151800,1689292585,3105,3105,3105,3105,2113
20240401,151700,1682731720,3105,3105,3110,3105,788
20240401,151600,1680281215,3110,3105,3110,3105,545
20240401,151500,1678586490,3110,3105,3110,3105,308
20240401,151400,1677628630,3105,3110,3110,3105,754
20240401,151300,1675286190,3110,3110,3110,3110,297
20240401,151200,1674362520,3110,3110,3110,3110,250
20240401,151100,1673585020,3105,3110,3110,3105,101
20240401,151000,1673270915,3110,3100,3110,3100,1484
20240401,150900,1668659210,3105,3110,3110,3105,2550
20240401,150800,1660731460,3110,3100,3115,3100,376
20240401,150700,1659561535,3100,3110,3115,3100,1297
20240401,150600,1655534325,3110,3110,3110,3110,323
20240401,150500,1654529795,3115,3115,3115,3115,195
20240401,150400,1653922370,3105,3110,3110,3105,828
20240401,150300,1651347540,3105,3110,3110,3105,1303
20240401,150200,1647300210,3110,3110,3110,3110,100
20240401,150100,1646989210,3110,3120,3120,3110,1721
20240401,150000,1641635440,3115,3110,3120,3110,1383
20240401,145900,1637327415,3120,3115,3120,3110,307
20240401,145800,1636371155,3115,3115,3115,3115,0
20240401,145700,1636371155,3115,3115,3115,3115,1005
20240401,145600,1633240580,3115,3110,3115,3110,579
20240401,145500,1631438455,3110,3110,3110,3110,4007
20240401,145400,1618976685,3110,3110,3110,3110,298
20240401,145300,1618049905,3105,3105,3105,3105,170
20240401,145200,1617522055,3110,3110,3110,3110,1116
20240401,145100,1614051295,3110,3110,3110,3110,1000
20240401,145000,1610941295,3110,3110,3110,3110,267
20240401,144900,1610110925,3110,3105,3110,3105,345
20240401,144800,1609039335,3100,3100,3105,3100,1129
20240401,144700,1605534010,3100,3100,3105,3095,1240
20240401,144600,1601691620,3095,3100,3105,3095,4957
20240401,144500,1586329905,3100,3100,3100,3100,24
20240401,144400,1586255505,3100,3100,3100,3100,936
20240401,144300,1583353905,3100,3100,3105,3100,683
20240401,144200,1581235155,3100,3115,3115,3100,76
20240401,144100,1580998445,3110,3110,3110,3110,0
20240401,144000,1580998445,3110,3100,3115,3100,814
20240401,143900,1578467150,3100,3105,3105,3100,5172
20240401,143800,1562427630,3115,3110,3115,3105,550
20240401,143700,1560718470,3110,3110,3110,3110,1
20240401,143600,1560715360,3110,3110,3110,3110,253
20240401,143500,1559928530,3115,3110,3115,3110,425
20240401,143400,1558606775,3110,3110,3110,3110,0
20240401,143300,1558606775,3110,3110,3110,3105,385
20240401,143200,1557409440,3110,3110,3110,3110,197
20240401,143100,1556796770,3110,3110,3110,3110,605
20240401,143000,1554915220,3110,3110,3110,3110,492
20240401,142900,1553385100,3110,3110,3110,3110,96
20240401,142800,1553086540,3110,3105,3110,3105,812
20240401,142700,1550561225,3110,3110,3110,3110,307
20240401,142600,1549606455,3110,3115,3115,3110,398
20240401,142500,1548368670,3110,3110,3115,3110,55
20240401,142400,1548197615,3110,3115,3115,3110,275
20240401,142300,1547340995,3115,3110,3115,3110,43
20240401,142200,1547207260,3105,3110,3110,3105,554
20240401,142100,1545485330,3105,3105,3105,3105,2
20240401,142000,1545479120,3110,3105,3110,3105,852
20240401,141900,1542829560,3105,3110,3110,3105,712
20240401,141800,1540618750,3110,3110,3110,3110,5
20240401,141700,1540603200,3110,3110,3110,3110,277
20240401,141600,1539741730,3105,3110,3110,3105,102
20240401,141500,1539425010,3110,3110,3110,3110,403
20240401,141400,1538171680,3110,3110,3110,3110,5
20240401,141300,1538156130,3110,3110,3110,3110,241
20240401,141200,1537406620,3105,3105,3105,3105,10
20240401,141100,1537375570,3110,3110,3110,3110,482
20240401,141000,1535876550,3110,3110,3110,3110,0
20240401,140900,1535876550,3110,3110,3110,3110,0
20240401,140800,1535876550,3110,3110,3110,3110,251
20240401,140700,1535095940,3105,3110,3110,3105,138
20240401,140600,1534666910,3110,3110,3110,3110,269
20240401,140500,1533830320,3110,3105,3110,3105,321
20240401,140400,1532832115,3110,3110,3110,3110,264
20240401,140300,1532011075,3110,3110,3110,3110,0
20240401,140200,1532011075,3110,3110,3110,3110,0
20240401,140100,1532011075,3110,3110,3110,3110,30
20240401,140000,1531917775,3110,3110,3110,3110,33
20240401,135900,1531815145,3110,3110,3110,3105,589
20240401,135800,1529984855,3110,3110,3110,3110,0
20240401,135700,1529984855,3110,3110,3110,3110,277
20240401,135600,1529123385,3105,3105,3105,3105,1100
20240401,135500,1525707885,3110,3110,3110,3110,1
20240401,135400,1525704775,3110,3110,3110,3110,257
20240401,135300,1524905505,3110,3110,3110,3110,54
20240401,135200,1524737565,3110,3110,3115,3110,911
20240401,135100,1521902985,3110,3110,3110,3110,374
20240401,135000,1520739845,3110,3110,3115,3110,324
20240401,134900,1519730910,3115,3115,3115,3115,0
20240401,134800,1519730910,3115,3115,3115,3115,303
20240401,134700,1518787065,3115,3115,3115,3115,17
20240401,134600,1518734110,3115,3115,3115,3115,0
20240401,134500,1518734110,3115,3115,3115,3115,266
20240401,134400,1517905520,3115,3115,3115,3115,0
20240401,134300,1517905520,3115,3110,3115,3110,1144
20240401,134200,1514347670,3110,3110,3110,3110,0
20240401,134100,1514347670,3110,3110,3110,3110,247
20240401,134000,1513579500,3105,3105,3105,3105,307
20240401,133900,1512626265,3110,3115,3115,3110,698
20240401,133800,1510455460,3115,3110,3115,3110,734
20240401,133700,1508171380,3110,3110,3110,3110,0
20240401,133600,1508171380,3110,3105,3110,3105,315
20240401,133500,1507191980,3110,3110,3110,3110,0
20240401,133400,1507191980,3110,3110,3110,3110,275
20240401,133300,1506336730,3115,3115,3115,3115,500
20240401,133200,1504779230,3115,3110,3115,3110,260
20240401,133100,1503970625,3110,3115,3115,3110,109
20240401,133000,1503631590,3115,3115,3115,3110,254
20240401,132900,1502841325,3120,3120,3120,3120,982
20240401,132800,1499777485,3120,3120,3120,3120,250
20240401,132700,1498997485,3120,3115,3120,3095,5137
20240401,132600,1483042905,3120,3120,3120,3120,0
20240401,132500,1483042905,3120,3120,3120,3120,423
20240401,132400,1481723145,3120,3115,3120,3115,23
20240401,132300,1481651390,3120,3120,3120,3120,1
20240401,132200,1481648270,3115,3115,3115,3115,255
20240401,132100,1480853945,3115,3115,3115,3115,210
20240401,132000,1480199795,3120,3120,3120,3120,369
20240401,131900,1479048515,3115,3120,3120,3115,958
20240401,131800,1476064340,3120,3120,3120,3120,380
20240401,131700,1474878740,3120,3120,3120,3120,790
20240401,131600,1472413940,3115,3115,3115,3110,438
20240401,131500,1471050010,3110,3110,3110,3110,363
20240401,131400,1469921080,3115,3115,3115,3115,500
20240401,131300,1468363580,3120,3120,3125,3120,3194
20240401,131200,1458397800,3125,3120,3125,3120,2812
20240401,131100,1449624310,3115,3115,3115,3115,2346
20240401,131000,1442316520,3120,3120,3120,3120,1
20240401,130900,1442313400,3120,3120,3120,3120,723
20240401,130800,1440057640,3120,3120,3120,3120,1531
20240401,130700,1435280920,3120,3120,3120,3120,2209
20240401,130600,1428388840,3120,3120,3120,3120,274
20240401,130500,1427533960,3115,3120,3120,3115,171
20240401,130400,1427001270,3120,3120,3120,3120,1497
20240401,130300,1422330630,3120,3120,3120,3120,68
20240401,130200,1422118470,3120,3120,3120,3120,333
20240401,130100,1421079510,3115,3115,3115,3115,307
20240401,130000,1420123205,3115,3115,3115,3115,1146
20240401,125900,1416553415,3110,3110,3110,3110,17
20240401,125800,1416500545,3110,3110,3115,3110,8399
20240401,125700,1390340955,3110,3105,3110,3100,4219
20240401,125600,1377221355,3110,3110,3110,3110,80
20240401,125500,1376972555,3110,3110,3110,3110,248
20240401,125400,1376201275,3105,3105,3105,3105,140
20240401,125300,1375766575,3105,3105,3105,3105,50
20240401,125200,1375611325,3100,3110,3110,3100,702
20240401,125100,1373430220,3110,3110,3110,3110,0
20240401,125000,1373430220,3110,3105,3110,3105,1015
20240401,124900,1370277235,3105,3105,3105,3105,32
20240401,124800,1370177875,3105,3105,3105,3100,306
20240401,124700,1369227755,3105,3100,3105,3100,117
20240401,124600,1368864845,3100,3105,3105,3100,447
20240401,124500,1367476940,3105,3105,3105,3105,161
20240401,124400,1366977035,3105,3105,3105,3105,0
20240401,124300,1366977035,3105,3105,3105,3105,275
20240401,124200,1366123160,3105,3105,3105,3105,242
20240401,124100,1365371750,3105,3105,3105,3105,27
20240401,124000,1365287915,3100,3100,3100,3100,14
20240401,123900,1365244515,3105,3100,3105,3100,328
20240401,123800,1364226325,3100,3105,3105,3100,1168
20240401,123700,1360599690,3105,3100,3110,3100,1210
20240401,123600,1356842890,3110,3110,3110,3110,12
20240401,123500,1356805570,3110,3110,3110,3110,321
20240401,123400,1355807260,3110,3110,3110,3110,600
20240401,123300,1353941260,3090,3110,3110,3090,8432
20240401,123200,1327811705,3115,3110,3115,3110,362
20240401,123100,1326684575,3115,3115,3115,3115,10
20240401,123000,1326653425,3115,3105,3115,3105,60
20240401,122900,1326466910,3110,3110,3110,3110,0
20240401,122800,1326466910,3110,3110,3110,3110,469
20240401,122700,1325008320,3110,3110,3115,3110,1403
20240401,122600,1320643725,3110,3110,3110,3110,100
20240401,122500,1320332725,3115,3110,3115,3110,509
20240401,122400,1318747840,3115,3115,3115,3115,2
20240401,122300,1318741610,3115,3115,3115,3115,256
20240401,122200,1317944170,3115,3115,3115,3115,0
20240401,122100,1317944170,3115,3115,3115,3115,276
20240401,122000,1317084430,3115,3115,3115,3115,301
20240401,121900,1316146815,3115,3115,3115,3115,184
20240401,121800,1315573655,3115,3115,3115,3115,257
20240401,121700,1314773100,3110,3105,3110,3105,270
20240401,121600,1313933405,3110,3110,3110,3110,276
20240401,121500,1313075045,3110,3115,3115,3105,1301
20240401,121400,1309024630,3115,3110,3115,3110,1704
20240401,121300,1303724465,3105,3105,3105,3105,0
20240401,121200,1303724465,3105,3105,3105,3105,0
20240401,121100,1303724465,3105,3110,3110,3105,310
20240401,121000,1302760375,3110,3110,3110,3110,11
20240401,120900,1302726165,3110,3110,3110,3110,258
20240401,120800,1301923785,3110,3110,3110,3110,0
20240401,120700,1301923785,3110,3110,3110,3110,272
20240401,120600,1301077865,3110,3110,3110,3110,1
20240401,120500,1301074755,3110,3110,3110,3110,1000
20240401,120400,1297964755,3105,3105,3105,3105,30
20240401,120300,1297871605,3105,3105,3105,3105,0
20240401,120200,1297871605,3105,3105,3105,3105,344
20240401,120100,1296803485,3100,3100,3100,3100,32
20240401,120000,1296704285,3105,3105,3105,3105,302
20240401,115900,1295766575,3105,3105,3105,3105,20
20240401,115800,1295704475,3105,3105,3105,3105,292
20240401,115700,1294797815,3105,3105,3105,3105,0
20240401,115600,1294797815,3105,3105,3105,3105,300
20240401,115500,1293866315,3105,3100,3105,3100,252
20240401,115400,1293085110,3105,3105,3105,3105,274
20240401,115300,1292234340,3105,3095,3105,3095,2238
20240401,115200,1285298405,3100,3100,3100,3100,3
20240401,115100,1285289105,3100,3100,3100,3100,388
20240401,115000,1284086305,3100,3100,3100,3100,3
20240401,114900,1284077005,3100,3100,3100,3100,69
20240401,114800,1283863105,3100,3100,3100,3100,293
20240401,114700,1282954805,3095,3100,3100,3095,15
20240401,114600,1282908330,3100,3100,3100,3100,522
20240401,114500,1281290130,3100,3100,3100,3100,1
20240401,114400,1281287030,3100,3100,3100,3100,44
20240401,114300,1281150630,3100,3100,3100,3100,2
20240401,114200,1281144430,3105,3105,3105,3105,246
20240401,114100,1280380600,3105,3105,3105,3105,0
20240401,114000,1280380600,3105,3105,3105,3105,40
20240401,113900,1280256400,3105,3105,3105,3105,756
20240401,113800,1277909020,3095,3105,3105,3095,1318
20240401,113700,1273826010,3105,3105,3105,3105,277
20240401,113600,1272965925,3105,3105,3105,3105,490
20240401,113500,1271444475,3110,3110,3110,3110,292
20240401,113400,1270536355,3105,3105,3105,3105,0
20240401,113300,1270536355,3105,3105,3105,3105,155
20240401,113200,1270055080,3110,3110,3110,3110,8
20240401,113100,1270030200,3110,3110,3110,3110,1
20240401,113000,1270027090,3110,3105,3110,3105,1743
20240401,112900,1264607010,3110,3110,3110,3110,2
20240401,112800,1264600790,3095,3110,3110,3095,1322
20240401,112700,1260500300,3105,3105,3105,3105,0
20240401,112600,1260500300,3105,3105,3105,3105,649
20240401,112500,1258485155,3105,3100,3110,3100,202
20240401,112400,1257858440,3100,3100,3100,3100,428
20240401,112300,1256531640,3105,3105,3105,3105,389
20240401,112200,1255323795,3105,3105,3105,3105,0
20240401,112100,1255323795,3105,3105,3105,3105,382
20240401,112000,1254137685,3105,3095,3105,3095,1782
20240401,111900,1248618200,3100,3100,3100,3100,251
20240401,111800,1247840100,3100,3100,3100,3100,0
20240401,111700,1247840100,3100,3100,3100,3100,200
20240401,111600,1247220100,3100,3095,3100,3095,502
20240401,111500,1245664950,3095,3095,3095,3090,400
20240401,111400,1244427085,3095,3095,3100,3095,340
20240401,111300,1243373525,3095,3095,3095,3095,1
20240401,111200,1243370430,3095,3095,3100,3095,1281
20240401,111100,1239400895,3095,3100,3100,3095,279
20240401,111000,1238537335,3100,3100,3100,3100,267
20240401,110900,1237709635,3095,3095,3095,3095,0
20240401,110800,1237709635,3095,3095,3095,3095,100
20240401,110700,1237400135,3095,3100,3100,3095,612
20240401,110600,1235504585,3090,3095,3095,3090,4050
20240401,110500,1222984700,3095,3095,3095,3095,184
20240401,110400,1222415220,3095,3095,3095,3095,726
20240401,110300,1220168250,3095,3095,3095,3095,290
20240401,110200,1219270700,3095,3095,3095,3095,256
20240401,110100,1218478380,3095,3095,3095,3095,1
20240401,110000,1218475285,3095,3095,3095,3090,557
20240401,105900,1216751645,3095,3095,3095,3095,418
20240401,105800,1215457935,3095,3090,3095,3090,278
20240401,105700,1214598415,3090,3095,3095,3090,4114
20240401,105600,1201866155,3095,3095,3100,3095,277
20240401,105500,1201007515,3095,3105,3105,3095,1033
20240401,105400,1197801840,3105,3105,3105,3105,85
20240401,105300,1197537915,3105,3100,3105,3100,549
20240401,105200,1195834670,3105,3105,3105,3105,101
20240401,105100,1195521065,3105,3110,3110,3105,2496
20240401,105000,1187766985,3110,3110,3110,3110,169
20240401,104900,1187241395,3110,3110,3110,3110,3
20240401,104800,1187232065,3100,3110,3110,3095,2000
20240401,104700,1181031905,3115,3115,3115,3090,13273
20240401,104600,1139905710,3110,3110,3120,3110,591
20240401,104500,1138067230,3115,3115,3115,3115,1351
20240401,104400,1133858865,3115,3120,3120,3115,651
20240401,104300,1131829315,3120,3115,3120,3115,82
20240401,104200,1131573635,3120,3115,3120,3115,61
20240401,104100,1131383615,3115,3115,3115,3115,144
20240401,104000,1130935055,3115,3115,3120,3115,5551
20240401,103900,1113642275,3115,3120,3125,3115,1950
20240401,103800,1107561945,3120,3125,3130,3120,3054
20240401,103700,1098016200,3125,3125,3130,3120,4623
20240401,103600,1083569390,3125,3120,3125,3120,8311
20240401,103500,1057639055,3120,3120,3120,3120,985
20240401,103400,1054565855,3120,3115,3120,3110,6064
20240401,103300,1035656175,3115,3115,3115,3115,2113
20240401,103200,1029074180,3115,3115,3115,3115,162
20240401,103100,1028569550,3115,3120,3120,3115,599
20240401,103000,1026701205,3115,3115,3115,3115,1
20240401,102900,1026698090,3115,3120,3120,3115,300
20240401,102800,1025762160,3120,3115,3120,3115,1275
20240401,102700,1021789315,3120,3115,3120,3110,7443
20240401,102600,998614305,3110,3110,3110,3110,4238
20240401,102500,985434125,3110,3115,3115,3110,1993
20240401,102400,979235885,3110,3110,3110,3110,356
20240401,102300,978128725,3110,3110,3110,3105,4502
20240401,102200,964127530,3115,3115,3115,3105,1795
20240401,102100,958546315,3115,3115,3115,3110,759
20240401,102000,956183030,3115,3115,3115,3115,978
20240401,101900,953136560,3110,3110,3115,3110,665
20240401,101800,951067090,3110,3115,3115,3110,180
20240401,101700,950507255,3115,3115,3115,3110,4390
20240401,101600,936852920,3110,3115,3115,3110,1035
20240401,101500,933632100,3110,3115,3115,3110,1625
20240401,101400,928575240,3115,3115,3115,3115,2
20240401,101300,928569010,3110,3115,3115,3110,2077
20240401,101200,922108040,3115,3110,3120,3110,18215
20240401,101100,865422465,3105,3110,3110,3105,1713
20240401,101000,860102070,3105,3105,3110,3100,8173
20240401,100900,834746810,3100,3105,3105,3100,868
20240401,100800,832052080,3105,3110,3110,3105,448
20240401,100700,830659575,3110,3105,3110,3105,488
20240401,100600,829144235,3105,3105,3105,3105,2809
20240401,100500,820422290,3110,3105,3110,3105,1720
20240401,100400,815080210,3100,3105,3105,3100,775
20240401,100300,812675055,3105,3100,3105,3100,1924
20240401,100200,806701085,3105,3105,3105,3105,2070
20240401,100100,800273735,3105,3100,3105,3100,346
20240401,100000,799199455,3105,3105,3105,3105,1157
20240401,095900,795606970,3100,3110,3110,3100,1117
20240401,095800,792140875,3105,3100,3105,3100,3675
20240401,095700,780736775,3100,3100,3100,3100,966
20240401,095600,777742175,3105,3105,3105,3100,648
20240401,095500,775731920,3100,3100,3110,3100,13975
20240401,095400,732310840,3100,3100,3105,3100,2887
20240401,095300,723348640,3100,3100,3105,3100,2350
20240401,095200,716063120,3105,3100,3105,3100,1442
20240401,095100,711591415,3100,3100,3100,3095,253
20240401,095000,710807340,3100,3100,3100,3095,710
20240401,094900,708607340,3100,3100,3100,3100,1153
20240401,094800,705033040,3100,3095,3105,3095,1021
20240401,094700,701866195,3095,3105,3105,3095,2718
20240401,094600,693432815,3105,3100,3105,3100,5548
20240401,094500,676209340,3105,3095,3105,3095,8707
20240401,094400,649228295,3095,3090,3095,3080,9629
20240401,094300,619490135,3090,3090,3090,3090,1210
20240401,094200,615751235,3090,3095,3095,3090,1441
20240401,094100,611298490,3090,3090,3090,3075,6362
20240401,094000,591641090,3090,3090,3090,3080,6456
20240401,093900,571750695,3090,3090,3095,3090,521
20240401,093800,570140750,3090,3090,3095,3090,5589
20240401,093700,552849430,3090,3095,3095,3090,340
20240401,093600,551798230,3095,3095,3095,3090,1038
20240401,093500,548586145,3090,3085,3095,3080,7533
20240401,093400,525310060,3085,3085,3085,3085,2792
20240401,093300,516696740,3085,3085,3085,3085,2847
20240401,093200,507913745,3090,3085,3090,3085,120
20240401,093100,507543540,3085,3090,3090,3085,884
20240401,093000,504813235,3085,3085,3090,3085,2686
20240401,092900,496516920,3085,3085,3085,3080,9573
20240401,092800,466984965,3085,3080,3085,3080,7196
20240401,092700,444799555,3080,3080,3080,3080,4401
20240401,092600,431244475,3080,3085,3085,3080,557
20240401,092500,429527915,3085,3085,3085,3080,1016
20240401,092400,426394660,3085,3080,3085,3080,7854
20240401,092300,402174585,3075,3075,3085,3075,3952
20240401,092200,390001190,3080,3080,3085,3080,7747
20240401,092100,366127175,3080,3075,3080,3070,7650
20240401,092000,342599260,3070,3070,3070,3070,862
20240401,091900,339952920,3070,3070,3070,3060,5031
20240401,091800,324555340,3065,3070,3075,3065,1796
20240401,091700,319044890,3070,3070,3075,3070,1425
20240401,091600,314669345,3070,3065,3070,3065,3790
20240401,091500,303035155,3065,3065,3070,3065,2688
20240401,091400,294792925,3065,3050,3065,3050,10664
20240401,091300,262188135,3050,3050,3050,3050,0
20240401,091200,262188135,3050,3050,3055,3050,3118
20240401,091100,252678230,3040,3045,3050,3040,5967
20240401,091000,234513070,3040,3040,3045,3040,515
20240401,090900,232947460,3035,3050,3050,3035,11989
20240401,090800,196502805,3045,3050,3050,3045,1601
20240401,090700,191622315,3060,3050,3060,3050,813
20240401,090600,189140985,3055,3055,3055,3050,3890
20240401,090500,177259205,3055,3060,3060,3055,753
20240401,090400,174956735,3060,3050,3060,3050,2161
20240401,090300,168363245,3060,3070,3080,3055,2089
20240401,090200,161967210,3070,3060,3070,3060,8036
20240401,090100,137354540,3070,3075,3075,3055,1155
20240401,090000,133815800,3080,3040,3090,3040,43896