KissMeData/084690/min/candle-20240401.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240401,194000,2521830080,9360,9360,9360,9360,9940
20240401,193900,2521830080,9360,9360,9360,9360,0
20240401,193800,2521830080,9360,9360,9360,9360,0
20240401,193700,2521830080,9360,9360,9360,9360,0
20240401,193600,2521830080,9360,9360,9360,9360,0
20240401,193500,2521830080,9360,9360,9360,9360,0
20240401,193400,2521830080,9360,9360,9360,9360,0
20240401,193300,2521830080,9360,9360,9360,9360,0
20240401,193200,2521830080,9360,9360,9360,9360,0
20240401,193100,2521830080,9360,9360,9360,9360,0
20240401,193000,2521830080,9360,9360,9360,9360,0
20240401,192900,2521830080,9360,9360,9360,9360,0
20240401,192800,2521830080,9360,9360,9360,9360,0
20240401,192700,2521830080,9360,9360,9360,9360,0
20240401,192600,2521830080,9360,9360,9360,9360,0
20240401,192500,2521830080,9360,9360,9360,9360,0
20240401,192400,2521830080,9360,9360,9360,9360,0
20240401,192300,2521830080,9360,9360,9360,9360,0
20240401,192200,2521830080,9360,9360,9360,9360,0
20240401,192100,2521830080,9360,9360,9360,9360,0
20240401,192000,2521830080,9360,9360,9360,9360,0
20240401,191900,2521830080,9360,9360,9360,9360,0
20240401,191800,2521830080,9360,9360,9360,9360,0
20240401,191700,2521830080,9360,9360,9360,9360,0
20240401,191600,2521830080,9360,9360,9360,9360,0
20240401,191500,2521830080,9360,9360,9360,9360,0
20240401,191400,2521830080,9360,9360,9360,9360,0
20240401,191300,2521830080,9360,9360,9360,9360,0
20240401,191200,2521830080,9360,9360,9360,9360,0
20240401,191100,2521830080,9360,9360,9360,9360,0
20240401,191000,2521830080,9360,9360,9360,9360,9940
20240401,190900,2521830080,9360,9360,9360,9360,0
20240401,190800,2521830080,9360,9360,9360,9360,0
20240401,190700,2521830080,9360,9360,9360,9360,0
20240401,190600,2521830080,9360,9360,9360,9360,0
20240401,190500,2521830080,9360,9360,9360,9360,0
20240401,190400,2521830080,9360,9360,9360,9360,0
20240401,190300,2521830080,9360,9360,9360,9360,0
20240401,190200,2521830080,9360,9360,9360,9360,0
20240401,190100,2521830080,9360,9360,9360,9360,0
20240401,190000,2521830080,9360,9360,9360,9360,0
20240401,185900,2521830080,9360,9360,9360,9360,0
20240401,185800,2521830080,9360,9360,9360,9360,0
20240401,185700,2521830080,9360,9360,9360,9360,0
20240401,185600,2521830080,9360,9360,9360,9360,0
20240401,185500,2521830080,9360,9360,9360,9360,0
20240401,185400,2521830080,9360,9360,9360,9360,0
20240401,185300,2521830080,9360,9360,9360,9360,0
20240401,185200,2521830080,9360,9360,9360,9360,0
20240401,185100,2521830080,9360,9360,9360,9360,0
20240401,185000,2521830080,9360,9360,9360,9360,0
20240401,184900,2521830080,9360,9360,9360,9360,0
20240401,184800,2521830080,9360,9360,9360,9360,0
20240401,184700,2521830080,9360,9360,9360,9360,0
20240401,184600,2521830080,9360,9360,9360,9360,0
20240401,184500,2521830080,9360,9360,9360,9360,0
20240401,184400,2521830080,9360,9360,9360,9360,0
20240401,184300,2521830080,9360,9360,9360,9360,0
20240401,184200,2521830080,9360,9360,9360,9360,0
20240401,184100,2521830080,9360,9360,9360,9360,0
20240401,184000,2521830080,9360,9360,9360,9360,9940
20240401,183900,2521830080,9360,9360,9360,9360,0
20240401,183800,2521830080,9360,9360,9360,9360,0
20240401,183700,2521830080,9360,9360,9360,9360,0
20240401,183600,2521830080,9360,9360,9360,9360,0
20240401,183500,2521830080,9360,9360,9360,9360,0
20240401,183400,2521830080,9360,9360,9360,9360,0
20240401,183300,2521830080,9360,9360,9360,9360,0
20240401,183200,2521830080,9360,9360,9360,9360,0
20240401,183100,2521830080,9360,9360,9360,9360,0
20240401,183000,2521830080,9360,9360,9360,9360,0
20240401,182900,2521830080,9360,9360,9360,9360,0
20240401,182800,2521830080,9360,9360,9360,9360,0
20240401,182700,2521830080,9360,9360,9360,9360,0
20240401,182600,2521830080,9360,9360,9360,9360,0
20240401,182500,2521830080,9360,9360,9360,9360,0
20240401,182400,2521830080,9360,9360,9360,9360,0
20240401,182300,2521830080,9360,9360,9360,9360,0
20240401,182200,2521830080,9360,9360,9360,9360,0
20240401,182100,2521830080,9360,9360,9360,9360,0
20240401,182000,2521830080,9360,9360,9360,9360,0
20240401,181900,2521830080,9360,9360,9360,9360,0
20240401,181800,2521830080,9360,9360,9360,9360,0
20240401,181700,2521830080,9360,9360,9360,9360,0
20240401,181600,2521830080,9360,9360,9360,9360,0
20240401,181500,2521830080,9360,9360,9360,9360,0
20240401,181400,2521830080,9360,9360,9360,9360,0
20240401,181300,2521830080,9360,9360,9360,9360,0
20240401,181200,2521830080,9360,9360,9360,9360,0
20240401,181100,2521830080,9360,9360,9360,9360,0
20240401,181000,2521830080,9360,9360,9360,9360,9940
20240401,180900,2521830080,9360,9360,9360,9360,0
20240401,180800,2521830080,9360,9360,9360,9360,0
20240401,180700,2521830080,9360,9360,9360,9360,0
20240401,180600,2521830080,9360,9360,9360,9360,0
20240401,180500,2521830080,9360,9360,9360,9360,0
20240401,180400,2521830080,9360,9360,9360,9360,0
20240401,180300,2521830080,9360,9360,9360,9360,0
20240401,180200,2521830080,9360,9360,9360,9360,0
20240401,180100,2521830080,9360,9360,9360,9360,0
20240401,180000,2521830080,9360,9360,9360,9360,0
20240401,175900,2521830080,9360,9360,9360,9360,0
20240401,175800,2521830080,9360,9360,9360,9360,0
20240401,175700,2521830080,9360,9360,9360,9360,0
20240401,175600,2521830080,9360,9360,9360,9360,0
20240401,175500,2521830080,9360,9360,9360,9360,0
20240401,175400,2521830080,9360,9360,9360,9360,0
20240401,175300,2521830080,9360,9360,9360,9360,0
20240401,175200,2521830080,9360,9360,9360,9360,0
20240401,175100,2521830080,9360,9360,9360,9360,0
20240401,175000,2521830080,9360,9360,9360,9360,0
20240401,174900,2521830080,9360,9360,9360,9360,0
20240401,174800,2521830080,9360,9360,9360,9360,0
20240401,174700,2521830080,9360,9360,9360,9360,0
20240401,174600,2521830080,9360,9360,9360,9360,0
20240401,174500,2521830080,9360,9360,9360,9360,0
20240401,174400,2521830080,9360,9360,9360,9360,0
20240401,174300,2521830080,9360,9360,9360,9360,0
20240401,174200,2521830080,9360,9360,9360,9360,0
20240401,174100,2521830080,9360,9360,9360,9360,0
20240401,174000,2521830080,9360,9360,9360,9360,9940
20240401,173900,2521830080,9360,9360,9360,9360,0
20240401,173800,2521830080,9360,9360,9360,9360,0
20240401,173700,2521830080,9360,9360,9360,9360,0
20240401,173600,2521830080,9360,9360,9360,9360,0
20240401,173500,2521830080,9360,9360,9360,9360,0
20240401,173400,2521830080,9360,9360,9360,9360,0
20240401,173300,2521830080,9360,9360,9360,9360,0
20240401,173200,2521830080,9360,9360,9360,9360,0
20240401,173100,2521830080,9360,9360,9360,9360,0
20240401,173000,2521830080,9360,9360,9360,9360,0
20240401,172900,2521830080,9360,9360,9360,9360,0
20240401,172800,2521830080,9360,9360,9360,9360,0
20240401,172700,2521830080,9360,9360,9360,9360,0
20240401,172600,2521830080,9360,9360,9360,9360,0
20240401,172500,2521830080,9360,9360,9360,9360,0
20240401,172400,2521830080,9360,9360,9360,9360,0
20240401,172300,2521830080,9360,9360,9360,9360,0
20240401,172200,2521830080,9360,9360,9360,9360,0
20240401,172100,2521830080,9360,9360,9360,9360,0
20240401,172000,2521830080,9360,9360,9360,9360,0
20240401,171900,2521830080,9360,9360,9360,9360,0
20240401,171800,2521830080,9360,9360,9360,9360,0
20240401,171700,2521830080,9360,9360,9360,9360,0
20240401,171600,2521830080,9360,9360,9360,9360,0
20240401,171500,2521830080,9360,9360,9360,9360,0
20240401,171400,2521830080,9360,9360,9360,9360,0
20240401,171300,2521830080,9360,9360,9360,9360,0
20240401,171200,2521830080,9360,9360,9360,9360,0
20240401,171100,2521830080,9360,9360,9360,9360,0
20240401,171000,2521830080,9360,9360,9360,9360,9940
20240401,170900,2521830080,9360,9360,9360,9360,0
20240401,170800,2521830080,9360,9360,9360,9360,0
20240401,170700,2521830080,9360,9360,9360,9360,0
20240401,170600,2521830080,9360,9360,9360,9360,0
20240401,170500,2521830080,9360,9360,9360,9360,0
20240401,170400,2521830080,9360,9360,9360,9360,0
20240401,170300,2521830080,9360,9360,9360,9360,0
20240401,170200,2521830080,9360,9360,9360,9360,0
20240401,170100,2521830080,9360,9360,9360,9360,0
20240401,170000,2521830080,9360,9360,9360,9360,0
20240401,165900,2521830080,9360,9360,9360,9360,0
20240401,165800,2521830080,9360,9360,9360,9360,0
20240401,165700,2521830080,9360,9360,9360,9360,0
20240401,165600,2521830080,9360,9360,9360,9360,0
20240401,165500,2521830080,9360,9360,9360,9360,0
20240401,165400,2521830080,9360,9360,9360,9360,0
20240401,165300,2521830080,9360,9360,9360,9360,0
20240401,165200,2521830080,9360,9360,9360,9360,0
20240401,165100,2521830080,9360,9360,9360,9360,0
20240401,165000,2521830080,9360,9360,9360,9360,0
20240401,164900,2521830080,9360,9360,9360,9360,0
20240401,164800,2521830080,9360,9360,9360,9360,0
20240401,164700,2521830080,9360,9360,9360,9360,0
20240401,164600,2521830080,9360,9360,9360,9360,0
20240401,164500,2521830080,9360,9360,9360,9360,0
20240401,164400,2521830080,9360,9360,9360,9360,0
20240401,164300,2521830080,9360,9360,9360,9360,0
20240401,164200,2521830080,9360,9360,9360,9360,0
20240401,164100,2521830080,9360,9360,9360,9360,0
20240401,164000,2521830080,9360,9360,9360,9360,9940
20240401,163900,2521830080,9360,9360,9360,9360,0
20240401,163800,2521830080,9360,9360,9360,9360,0
20240401,163700,2521830080,9360,9360,9360,9360,0
20240401,163600,2521830080,9360,9360,9360,9360,0
20240401,163500,2521830080,9360,9360,9360,9360,0
20240401,163400,2521830080,9360,9360,9360,9360,0
20240401,163300,2521830080,9360,9360,9360,9360,0
20240401,163200,2521830080,9360,9360,9360,9360,0
20240401,163100,2521830080,9360,9360,9360,9360,0
20240401,163000,2521830080,9360,9360,9360,9360,0
20240401,162900,2521830080,9360,9360,9360,9360,0
20240401,162800,2521830080,9360,9360,9360,9360,0
20240401,162700,2521830080,9360,9360,9360,9360,0
20240401,162600,2521830080,9360,9360,9360,9360,0
20240401,162500,2521830080,9360,9360,9360,9360,0
20240401,162400,2521830080,9360,9360,9360,9360,0
20240401,162300,2521830080,9360,9360,9360,9360,0
20240401,162200,2521830080,9360,9360,9360,9360,0
20240401,162100,2521830080,9360,9360,9360,9360,0
20240401,162000,2521830080,9360,9360,9360,9360,0
20240401,161900,2521830080,9360,9360,9360,9360,0
20240401,161800,2521830080,9360,9360,9360,9360,0
20240401,161700,2521830080,9360,9360,9360,9360,0
20240401,161600,2521830080,9360,9360,9360,9360,0
20240401,161500,2521830080,9360,9360,9360,9360,0
20240401,161400,2521830080,9360,9360,9360,9360,0
20240401,161300,2521830080,9360,9360,9360,9360,0
20240401,161200,2521830080,9360,9360,9360,9360,0
20240401,161100,2521830080,9360,9360,9360,9360,0
20240401,161000,2521830080,9360,9360,9360,9360,9940
20240401,160900,2521830080,9360,9360,9360,9360,0
20240401,160800,2521830080,9360,9360,9360,9360,0
20240401,160700,2521830080,9360,9360,9360,9360,0
20240401,160600,2521830080,9360,9360,9360,9360,0
20240401,160500,2521830080,9360,9360,9360,9360,0
20240401,160400,2521830080,9360,9360,9360,9360,0
20240401,160300,2521830080,9360,9360,9360,9360,0
20240401,160200,2521830080,9360,9360,9360,9360,0
20240401,160100,2521830080,9360,9360,9360,9360,0
20240401,160000,2521830080,9360,9360,9360,9360,0
20240401,155900,2521830080,9360,9360,9360,9360,0
20240401,155800,2521830080,9360,9360,9360,9360,0
20240401,155700,2521830080,9360,9360,9360,9360,0
20240401,155600,2521830080,9360,9360,9360,9360,0
20240401,155500,2521830080,9360,9360,9360,9360,0
20240401,155400,2521830080,9360,9360,9360,9360,0
20240401,155300,2521830080,9360,9360,9360,9360,0
20240401,155200,2521830080,9360,9360,9360,9360,0
20240401,155100,2521830080,9360,9360,9360,9360,0
20240401,155000,2521830080,9360,9360,9360,9360,0
20240401,154900,2521830080,9360,9360,9360,9360,0
20240401,154800,2521830080,9360,9360,9360,9360,0
20240401,154700,2521830080,9360,9360,9360,9360,0
20240401,154600,2521830080,9360,9360,9360,9360,0
20240401,154500,2521830080,9360,9360,9360,9360,0
20240401,154400,2521830080,9360,9360,9360,9360,0
20240401,154300,2521830080,9360,9360,9360,9360,0
20240401,154200,2521830080,9360,9360,9360,9360,0
20240401,154100,2521830080,9360,9360,9360,9360,0
20240401,154000,2521830080,9360,9360,9360,9360,9940
20240401,153900,2521830080,9360,9360,9360,9360,0
20240401,153800,2521830080,9360,9360,9360,9360,0
20240401,153700,2521830080,9360,9360,9360,9360,0
20240401,153600,2521830080,9360,9360,9360,9360,0
20240401,153500,2521830080,9360,9360,9360,9360,0
20240401,153400,2521830080,9360,9360,9360,9360,0
20240401,153300,2521830080,9360,9360,9360,9360,0
20240401,153200,2521830080,9360,9360,9360,9360,0
20240401,153100,2521830080,9360,9360,9360,9360,0
20240401,153000,2521830080,9360,9360,9360,9360,9940
20240401,152900,2428791680,9360,9360,9360,9360,0
20240401,152800,2428791680,9360,9360,9360,9360,0
20240401,152700,2428791680,9360,9360,9360,9360,0
20240401,152600,2428791680,9360,9360,9360,9360,0
20240401,152500,2428791680,9360,9360,9360,9360,0
20240401,152400,2428791680,9360,9360,9360,9360,0
20240401,152300,2428791680,9360,9360,9360,9360,0
20240401,152200,2428791680,9360,9360,9360,9360,0
20240401,152100,2428791680,9360,9360,9360,9360,0
20240401,152000,2428791680,9360,9360,9360,9360,0
20240401,151900,2428791680,9360,9350,9360,9350,355
20240401,151800,2425471370,9360,9360,9370,9350,2015
20240401,151700,2406622750,9360,9370,9370,9360,480
20240401,151600,2402129850,9380,9370,9380,9360,22
20240401,151500,2401923860,9380,9380,9380,9360,384
20240401,151400,2398322020,9360,9360,9370,9360,38
20240401,151300,2397966210,9370,9380,9380,9370,453
20240401,151200,2393721470,9380,9380,9380,9380,220
20240401,151100,2391657870,9410,9410,9410,9400,62
20240401,151000,2391074460,9410,9390,9410,9390,1608
20240401,150900,2375960190,9350,9390,9390,9350,4879
20240401,150800,2330252060,9390,9390,9400,9390,121
20240401,150700,2329115860,9390,9390,9390,9390,52
20240401,150600,2328627580,9390,9390,9390,9390,60
20240401,150500,2328064180,9380,9390,9390,9380,646
20240401,150400,2321998250,9390,9390,9390,9380,61
20240401,150300,2321425960,9390,9380,9390,9380,60
20240401,150200,2320863120,9390,9390,9390,9390,1
20240401,150100,2320853730,9380,9370,9390,9370,872
20240401,150000,2312673570,9380,9380,9380,9380,30
20240401,145900,2312392170,9380,9380,9380,9380,179
20240401,145800,2310713150,9380,9380,9380,9380,268
20240401,145700,2308199310,9380,9380,9380,9380,133
20240401,145600,2306951770,9380,9380,9380,9380,70
20240401,145500,2306295170,9370,9380,9390,9370,149
20240401,145400,2304898290,9380,9370,9380,9370,128
20240401,145300,2303697920,9380,9380,9380,9380,54
20240401,145200,2303191400,9380,9380,9380,9370,153
20240401,145100,2301756540,9380,9380,9380,9380,114
20240401,145000,2300687220,9360,9360,9360,9360,0
20240401,144900,2300687220,9360,9370,9370,9360,328
20240401,144800,2297613910,9370,9370,9370,9370,6
20240401,144700,2297557690,9360,9350,9360,9350,162
20240401,144600,2296041400,9360,9350,9360,9350,152
20240401,144500,2294620190,9350,9340,9350,9340,3024
20240401,144400,2266375980,9340,9340,9340,9330,54
20240401,144300,2265872050,9340,9330,9340,9330,113
20240401,144200,2264817640,9340,9340,9340,9340,19
20240401,144100,2264640180,9340,9350,9350,9330,350
20240401,144000,2261373230,9350,9350,9350,9340,161
20240401,143900,2259869380,9350,9350,9350,9350,20
20240401,143800,2259682380,9350,9350,9350,9350,2
20240401,143700,2259663680,9340,9340,9340,9340,148
20240401,143600,2258281360,9330,9330,9330,9330,75
20240401,143500,2257581610,9330,9330,9340,9330,772
20240401,143400,2250378840,9330,9320,9330,9310,552
20240401,143300,2245232320,9340,9330,9340,9330,405
20240401,143200,2241453360,9340,9340,9340,9340,1
20240401,143100,2241444020,9340,9340,9340,9320,512
20240401,143000,2236669410,9340,9330,9340,9330,22
20240401,142900,2236464130,9340,9340,9350,9340,484
20240401,142800,2231943560,9350,9340,9350,9340,36
20240401,142700,2231607310,9350,9340,9350,9340,21
20240401,142600,2231411160,9350,9350,9350,9350,7
20240401,142500,2231345710,9370,9360,9370,9360,510
20240401,142400,2226572100,9360,9330,9360,9330,1665
20240401,142300,2210992500,9320,9340,9340,9320,388
20240401,142200,2207372900,9360,9360,9360,9340,737
20240401,142100,2200486250,9360,9370,9370,9360,12
20240401,142000,2200373920,9350,9370,9370,9350,358
20240401,141900,2197024480,9380,9370,9380,9370,1539
20240401,141800,2182603170,9370,9290,9390,9280,5721
20240401,141700,2129386850,9290,9290,9290,9280,732
20240401,141600,2122586770,9290,9290,9300,9290,178
20240401,141500,2120932850,9300,9290,9300,9290,793
20240401,141400,2113565320,9290,9310,9320,9290,1659
20240401,141300,2098135980,9300,9310,9310,9300,3712
20240401,141200,2063586650,9320,9340,9340,9310,3379
20240401,141100,2032084460,9340,9350,9360,9340,1558
20240401,141000,2017522300,9340,9340,9350,9340,924
20240401,140900,2008889410,9340,9340,9340,9330,2413
20240401,140800,1986354320,9340,9370,9380,9340,4535
20240401,140700,1943913800,9370,9390,9390,9370,1432
20240401,140600,1930484480,9390,9390,9400,9390,574
20240401,140500,1925094260,9390,9400,9400,9390,79
20240401,140400,1924352340,9390,9390,9410,9390,813
20240401,140300,1916711770,9390,9390,9400,9390,571
20240401,140200,1911350060,9400,9450,9450,9400,27306
20240401,140100,1654064740,9450,9460,9460,9450,271
20240401,140000,1651503690,9460,9460,9460,9450,46
20240401,135900,1651068950,9450,9460,9460,9450,76
20240401,135800,1650350240,9460,9450,9460,9450,78
20240401,135700,1649613110,9460,9460,9460,9450,291
20240401,135600,1646861040,9450,9460,9460,9450,25
20240401,135500,1646624750,9460,9460,9460,9440,1852
20240401,135400,1629129520,9460,9450,9460,9450,1028
20240401,135300,1619409710,9450,9460,9460,9450,21
20240401,135200,1619211250,9460,9470,9470,9450,3279
20240401,135100,1588191740,9460,9460,9470,9460,1003
20240401,135000,1578703350,9460,9470,9470,9460,91
20240401,134900,1577842200,9470,9460,9470,9460,14
20240401,134800,1577709650,9470,9460,9470,9460,21
20240401,134700,1577510980,9470,9470,9470,9460,173
20240401,134600,1575874330,9470,9470,9480,9460,4399
20240401,134500,1534228610,9470,9470,9470,9470,497
20240401,134400,1529522020,9470,9480,9480,9470,31
20240401,134300,1529228340,9480,9480,9480,9480,12
20240401,134200,1529114580,9480,9480,9480,9470,168
20240401,134100,1527522390,9470,9480,9480,9470,25
20240401,134000,1527285590,9480,9480,9480,9470,3395
20240401,133900,1495134880,9480,9480,9480,9470,60
20240401,133800,1494566530,9470,9480,9480,9470,21
20240401,133700,1494367650,9470,9480,9480,9470,80
20240401,133600,1493609950,9480,9480,9480,9480,1
20240401,133500,1493600470,9470,9480,9480,9470,21
20240401,133400,1493401590,9480,9480,9480,9480,7
20240401,133300,1493335230,9480,9470,9480,9470,204
20240401,133200,1491401350,9470,9470,9480,9470,479
20240401,133100,1486861050,9470,9480,9480,9470,1180
20240401,133000,1475686390,9490,9480,9490,9480,227
20240401,132900,1473534360,9480,9470,9480,9470,135
20240401,132800,1472255780,9480,9470,9480,9470,7
20240401,132700,1472189450,9480,9480,9480,9470,2610
20240401,132600,1447449040,9480,9480,9480,9480,62
20240401,132500,1446861280,9490,9490,9490,9480,620
20240401,132400,1440982480,9490,9500,9500,9490,165
20240401,132300,1439416610,9490,9490,9490,9490,20
20240401,132200,1439226810,9510,9500,9510,9500,25
20240401,132100,1438989280,9490,9500,9500,9490,51
20240401,132000,1438505250,9490,9500,9500,9490,264
20240401,131900,1435997450,9500,9490,9500,9490,47
20240401,131800,1435551370,9500,9500,9500,9500,2
20240401,131700,1435532370,9500,9490,9500,9490,21
20240401,131600,1435333070,9490,9500,9500,9490,163
20240401,131500,1433785000,9490,9490,9490,9490,23
20240401,131400,1433566730,9490,9500,9500,9490,92
20240401,131300,1432692930,9490,9500,9500,9490,43
20240401,131200,1432284850,9500,9500,9500,9500,3
20240401,131100,1432256350,9490,9490,9500,9490,64
20240401,131000,1431648980,9500,9500,9500,9500,5
20240401,130900,1431601480,9510,9500,9510,9500,3
20240401,130800,1431572960,9500,9510,9510,9500,68
20240401,130700,1430926940,9510,9510,9510,9510,1
20240401,130600,1430917430,9510,9500,9510,9500,44
20240401,130500,1430499420,9500,9510,9510,9500,22
20240401,130400,1430290400,9500,9500,9500,9500,480
20240401,130300,1425730400,9490,9490,9500,9490,544
20240401,130200,1420567820,9490,9500,9500,9490,23
20240401,130100,1420349530,9500,9490,9500,9490,44
20240401,130000,1419931960,9500,9500,9500,9500,31
20240401,125900,1419637460,9490,9500,9500,9490,30
20240401,125800,1419352660,9500,9500,9500,9500,1
20240401,125700,1419343160,9510,9510,9510,9510,2
20240401,125600,1419324140,9490,9500,9500,9490,483
20240401,125500,1414735840,9490,9500,9500,9490,80
20240401,125400,1413976260,9490,9500,9500,9490,234
20240401,125300,1411755490,9490,9500,9500,9490,64
20240401,125200,1411148120,9490,9490,9500,9490,233
20240401,125100,1408936940,9500,9490,9500,9490,581
20240401,125000,1403422850,9480,9490,9490,9480,136
20240401,124900,1402132830,9490,9490,9490,9480,90
20240401,124800,1401278830,9490,9490,9490,9490,133
20240401,124700,1400016660,9500,9490,9500,9480,25
20240401,124600,1399779600,9490,9490,9490,9480,132
20240401,124500,1398528190,9480,9470,9480,9470,263
20240401,124400,1396035370,9480,9480,9480,9470,122
20240401,124300,1394879010,9470,9480,9480,9470,301
20240401,124200,1392026330,9470,9470,9470,9470,382
20240401,124100,1388408790,9470,9480,9480,9470,22
20240401,124000,1388200430,9470,9480,9480,9470,43
20240401,123900,1387793210,9470,9470,9470,9470,0
20240401,123800,1387793210,9470,9480,9480,9470,58
20240401,123700,1387243840,9470,9480,9480,9470,85
20240401,123600,1386438470,9480,9480,9480,9480,34
20240401,123500,1386116150,9470,9480,9480,9470,65
20240401,123400,1385500570,9470,9470,9470,9470,150
20240401,123300,1384080070,9480,9480,9480,9480,6
20240401,123200,1384023190,9470,9480,9480,9470,3540
20240401,123100,1350489270,9480,9490,9490,9480,1150
20240401,123000,1339587170,9500,9490,9500,9490,3858
20240401,122900,1302974740,9500,9510,9510,9500,239
20240401,122800,1300704230,9500,9500,9500,9500,105
20240401,122700,1299706730,9510,9500,9510,9500,906
20240401,122600,1291099720,9500,9500,9500,9500,47
20240401,122500,1290653220,9500,9490,9500,9490,32
20240401,122400,1290349520,9490,9500,9500,9490,83
20240401,122300,1289561840,9490,9490,9490,9490,20
20240401,122200,1289372040,9500,9500,9500,9500,175
20240401,122100,1287709540,9500,9500,9500,9500,2
20240401,122000,1287690540,9490,9500,9500,9490,122
20240401,121900,1286531740,9500,9500,9500,9490,228
20240401,121800,1284366170,9500,9500,9500,9500,2
20240401,121700,1284347170,9490,9490,9490,9490,62
20240401,121600,1283758790,9500,9500,9500,9500,1
20240401,121500,1283749290,9500,9500,9500,9500,0
20240401,121400,1283749290,9500,9500,9500,9490,246
20240401,121300,1281414700,9500,9500,9500,9500,1
20240401,121200,1281405200,9500,9490,9500,9490,1000
20240401,121100,1271909290,9490,9490,9490,9480,75
20240401,121000,1271198160,9490,9490,9490,9490,2
20240401,120900,1271179180,9480,9480,9490,9480,537
20240401,120800,1266088410,9490,9470,9490,9470,132
20240401,120700,1264838330,9470,9490,9490,9470,2942
20240401,120600,1236949050,9490,9480,9490,9480,74
20240401,120500,1236247510,9490,9480,9490,9480,62
20240401,120400,1235659530,9480,9490,9490,9480,81
20240401,120300,1234891630,9490,9490,9490,9490,2
20240401,120200,1234872650,9480,9490,9490,9480,22
20240401,120100,1234664070,9500,9500,9500,9500,0
20240401,120000,1234664070,9500,9490,9500,9480,46
20240401,115900,1234227480,9480,9490,9490,9480,23
20240401,115800,1234009410,9490,9490,9490,9490,207
20240401,115700,1232044980,9500,9500,9500,9500,2
20240401,115600,1232025980,9500,9500,9500,9490,75
20240401,115500,1231314110,9500,9490,9500,9490,3
20240401,115400,1231285620,9500,9500,9500,9500,2
20240401,115300,1231266620,9490,9490,9490,9490,198
20240401,115200,1229387600,9480,9480,9490,9480,480
20240401,115100,1224835100,9490,9490,9490,9490,18
20240401,115000,1224664280,9490,9490,9490,9490,26
20240401,114900,1224417540,9500,9500,9500,9500,1
20240401,114800,1224408040,9490,9490,9490,9480,60
20240401,114700,1223839060,9490,9490,9490,9490,2
20240401,114600,1223820080,9500,9490,9500,9490,33
20240401,114500,1223506900,9490,9490,9490,9490,203
20240401,114400,1221580430,9480,9490,9490,9480,30
20240401,114300,1221295930,9490,9490,9490,9480,45
20240401,114200,1220869300,9490,9490,9490,9490,36
20240401,114100,1220527660,9490,9490,9490,9480,156
20240401,114000,1219047770,9490,9490,9490,9480,83
20240401,113900,1218260890,9490,9490,9490,9490,0
20240401,113800,1218260890,9490,9480,9490,9480,24
20240401,113700,1218033330,9500,9500,9500,9500,1
20240401,113600,1218023830,9500,9500,9500,9500,10
20240401,113500,1217928830,9500,9480,9500,9480,663
20240401,113400,1211634470,9490,9490,9490,9490,1
20240401,113300,1211624980,9480,9480,9480,9480,584
20240401,113200,1206088660,9480,9480,9490,9480,65
20240401,113100,1205472440,9480,9480,9480,9480,42
20240401,113000,1205074280,9470,9480,9480,9470,255
20240401,112900,1202657260,9490,9490,9490,9480,61
20240401,112800,1202078570,9480,9480,9480,9480,0
20240401,112700,1202078570,9480,9470,9480,9470,475
20240401,112600,1197579070,9470,9490,9490,9470,489
20240401,112500,1192946510,9490,9500,9500,9490,12
20240401,112400,1192832620,9500,9500,9500,9500,2
20240401,112300,1192813620,9490,9500,9500,9490,221
20240401,112200,1190714320,9490,9490,9490,9480,107
20240401,112100,1189699320,9490,9480,9490,9470,881
20240401,112000,1181350550,9470,9470,9480,9470,79
20240401,111900,1180602400,9480,9480,9480,9480,0
20240401,111800,1180602400,9480,9480,9480,9480,7
20240401,111700,1180536040,9480,9490,9490,9470,81
20240401,111600,1179768750,9460,9470,9470,9460,1201
20240401,111500,1168405900,9460,9470,9490,9460,1376
20240401,111400,1155383500,9470,9490,9490,9470,1520
20240401,111300,1140986260,9500,9490,9500,9490,412
20240401,111200,1137076360,9490,9480,9490,9470,253
20240401,111100,1134677190,9480,9460,9480,9460,1035
20240401,111000,1124865790,9460,9480,9490,9460,2188
20240401,110900,1104139890,9480,9480,9490,9480,402
20240401,110800,1100326490,9480,9490,9490,9470,8978
20240401,110700,1015180840,9500,9490,9500,9490,304
20240401,110600,1012293260,9500,9500,9500,9500,218
20240401,110500,1010222260,9500,9520,9520,9500,2976
20240401,110400,981947110,9510,9510,9520,9510,79
20240401,110300,981195800,9520,9520,9520,9520,31
20240401,110200,980900680,9520,9510,9520,9510,531
20240401,110100,975850860,9510,9520,9520,9510,953
20240401,110000,966787610,9520,9520,9520,9520,101
20240401,105900,965826090,9520,9510,9520,9510,22
20240401,105800,965616850,9530,9520,9530,9520,99
20240401,105700,964674340,9520,9520,9520,9520,210
20240401,105600,962675140,9510,9510,9520,9510,92
20240401,105500,961800200,9520,9520,9520,9520,251
20240401,105400,959410680,9510,9510,9510,9510,55
20240401,105300,958887630,9510,9510,9520,9510,566
20240401,105200,953504950,9510,9520,9520,9510,308
20240401,105100,950575820,9520,9520,9520,9510,320
20240401,105000,947531840,9520,9500,9520,9500,1628
20240401,104900,932059520,9510,9510,9510,9510,2045
20240401,104800,912611570,9510,9510,9520,9510,556
20240401,104700,907318890,9510,9520,9520,9510,252
20240401,104600,904922350,9510,9510,9510,9510,43
20240401,104500,904513420,9520,9520,9520,9510,780
20240401,104400,897094500,9520,9520,9520,9510,999
20240401,104300,887590280,9510,9520,9520,9510,61
20240401,104200,887010140,9520,9520,9520,9520,726
20240401,104100,880098620,9530,9520,9530,9520,174
20240401,104000,878442090,9530,9520,9530,9520,818
20240401,103900,870654710,9520,9530,9530,9520,34
20240401,103800,870331020,9520,9520,9520,9520,36
20240401,103700,869988300,9540,9530,9540,9520,89
20240401,103600,869139950,9540,9540,9540,9540,2
20240401,103500,869120870,9510,9530,9530,9510,5530
20240401,103400,816471910,9540,9550,9550,9540,1382
20240401,103300,803287030,9550,9560,9560,9550,110
20240401,103200,802236520,9550,9550,9550,9540,85
20240401,103100,801424870,9550,9550,9550,9550,73
20240401,103000,800727720,9550,9550,9550,9550,77
20240401,102900,799992370,9540,9540,9550,9540,81
20240401,102800,799219380,9540,9540,9560,9540,124
20240401,102700,798036380,9570,9550,9570,9550,76
20240401,102600,797309080,9570,9560,9570,9540,1597
20240401,102500,782059500,9560,9560,9560,9560,290
20240401,102400,779287100,9560,9560,9560,9560,11
20240401,102300,779181940,9560,9570,9570,9560,940
20240401,102200,770195530,9580,9590,9590,9580,4
20240401,102100,770157190,9590,9560,9590,9560,98
20240401,102000,769219410,9570,9580,9580,9560,31
20240401,101900,768922850,9580,9580,9580,9580,2
20240401,101800,768903690,9580,9570,9580,9570,140
20240401,101700,767562920,9580,9550,9580,9550,27
20240401,101600,767304860,9580,9560,9580,9560,1232
20240401,101500,755505180,9570,9560,9570,9560,94
20240401,101400,754606520,9570,9560,9570,9560,21
20240401,101300,754405750,9560,9560,9560,9560,0
20240401,101200,754405750,9560,9560,9570,9560,712
20240401,101100,747599010,9560,9550,9580,9550,22
20240401,101000,747388870,9580,9570,9580,9570,106
20240401,100900,746374400,9580,9570,9580,9570,1202
20240401,100800,734869240,9570,9570,9570,9550,377
20240401,100700,731265220,9570,9590,9590,9570,9
20240401,100600,731178950,9590,9590,9590,9590,2
20240401,100500,731159770,9560,9560,9590,9560,110
20240401,100400,730108140,9560,9560,9560,9560,6
20240401,100300,730050780,9560,9550,9560,9550,3
20240401,100200,730022110,9550,9560,9560,9550,162
20240401,100100,728474980,9600,9610,9610,9600,69
20240401,100000,727811910,9610,9570,9610,9570,1577
20240401,095900,712718980,9560,9550,9560,9550,107
20240401,095800,711696760,9560,9560,9560,9560,88
20240401,095700,710855480,9560,9560,9570,9560,1465
20240401,095600,696850060,9570,9560,9570,9560,23
20240401,095500,696630150,9570,9570,9570,9570,570
20240401,095400,691175250,9570,9570,9570,9570,299
20240401,095300,688313820,9570,9570,9570,9570,125
20240401,095200,687117570,9580,9560,9580,9560,287
20240401,095100,684373630,9570,9580,9580,9560,42
20240401,095000,683971690,9570,9570,9580,9570,7127
20240401,094900,615723030,9580,9570,9580,9570,570
20240401,094800,610267490,9570,9560,9570,9560,258
20240401,094700,607800360,9560,9550,9560,9550,182
20240401,094600,606061170,9550,9550,9550,9540,894
20240401,094500,597524410,9550,9530,9550,9530,67
20240401,094400,596884920,9530,9540,9540,9530,835
20240401,094300,588920000,9550,9540,9550,9540,19
20240401,094200,588738630,9540,9550,9550,9540,6
20240401,094100,588681350,9540,9540,9540,9540,136
20240401,094000,587383910,9550,9540,9550,9540,56
20240401,093900,586849540,9540,9540,9540,9540,909
20240401,093800,578177680,9540,9530,9540,9530,237
20240401,093700,575916900,9550,9530,9550,9530,2004
20240401,093600,556818760,9530,9540,9540,9530,329
20240401,093500,553683380,9560,9540,9560,9530,535
20240401,093400,548579660,9560,9560,9560,9550,1580
20240401,093300,533489270,9560,9580,9580,9560,618
20240401,093200,527580770,9580,9580,9580,9580,40
20240401,093100,527197570,9630,9630,9630,9630,1
20240401,093000,527187940,9560,9630,9630,9560,1002
20240401,092900,517608280,9630,9590,9630,9590,48
20240401,092800,517147920,9590,9580,9590,9560,449
20240401,092700,512849270,9590,9620,9630,9590,551
20240401,092600,507558830,9620,9610,9630,9610,29
20240401,092500,507279840,9650,9600,9650,9600,620
20240401,092400,501309890,9600,9600,9620,9580,410
20240401,092300,497380350,9620,9620,9620,9600,2243
20240401,092200,475814120,9640,9620,9640,9620,2189
20240401,092100,454755920,9640,9640,9640,9640,53
20240401,092000,454245000,9610,9610,9610,9610,0
20240401,091900,454245000,9610,9650,9660,9610,2561
20240401,091800,429563000,9650,9680,9680,9640,584
20240401,091700,423926600,9680,9690,9690,9630,2400
20240401,091600,400730240,9680,9670,9680,9670,1292
20240401,091500,388226380,9660,9660,9670,9650,500
20240401,091400,383395380,9640,9640,9650,9640,2942
20240401,091300,355017550,9640,9640,9640,9630,31
20240401,091200,354718870,9640,9640,9650,9630,2528
20240401,091100,330351740,9630,9630,9640,9610,854
20240401,091000,322128110,9640,9640,9640,9610,1297
20240401,090900,309625260,9640,9570,9640,9560,3698
20240401,090800,274151140,9570,9580,9580,9540,1507
20240401,090700,259731450,9570,9550,9570,9550,250
20240401,090600,257341070,9570,9590,9600,9550,2919
20240401,090500,229406020,9590,9600,9600,9590,2176
20240401,090400,208532840,9610,9630,9630,9600,185
20240401,090300,206753770,9630,9530,9630,9530,3834
20240401,090200,169895680,9520,9550,9590,9520,2034
20240401,090100,150470530,9510,9500,9540,9490,2655
20240401,090000,125239730,9500,9550,9550,9500,10465