KissMeData/200880/min/candle-20240401.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240401,201200,3581817440,19000,19000,19000,19000,5339
20240401,201100,3581817440,19000,19000,19000,19000,0
20240401,201000,3581817440,19000,19000,19000,19000,0
20240401,200900,3581817440,19000,19000,19000,19000,0
20240401,200800,3581817440,19000,19000,19000,19000,0
20240401,200700,3581817440,19000,19000,19000,19000,0
20240401,200600,3581817440,19000,19000,19000,19000,0
20240401,200500,3581817440,19000,19000,19000,19000,0
20240401,200400,3581817440,19000,19000,19000,19000,0
20240401,200300,3581817440,19000,19000,19000,19000,0
20240401,200200,3581817440,19000,19000,19000,19000,0
20240401,200100,3581817440,19000,19000,19000,19000,0
20240401,200000,3581817440,19000,19000,19000,19000,0
20240401,195900,3581817440,19000,19000,19000,19000,0
20240401,195800,3581817440,19000,19000,19000,19000,0
20240401,195700,3581817440,19000,19000,19000,19000,0
20240401,195600,3581817440,19000,19000,19000,19000,0
20240401,195500,3581817440,19000,19000,19000,19000,0
20240401,195400,3581817440,19000,19000,19000,19000,0
20240401,195300,3581817440,19000,19000,19000,19000,0
20240401,195200,3581817440,19000,19000,19000,19000,0
20240401,195100,3581817440,19000,19000,19000,19000,0
20240401,195000,3581817440,19000,19000,19000,19000,0
20240401,194900,3581817440,19000,19000,19000,19000,0
20240401,194800,3581817440,19000,19000,19000,19000,0
20240401,194700,3581817440,19000,19000,19000,19000,0
20240401,194600,3581817440,19000,19000,19000,19000,0
20240401,194500,3581817440,19000,19000,19000,19000,0
20240401,194400,3581817440,19000,19000,19000,19000,0
20240401,194300,3581817440,19000,19000,19000,19000,0
20240401,194200,3581817440,19000,19000,19000,19000,5339
20240401,194100,3581817440,19000,19000,19000,19000,0
20240401,194000,3581817440,19000,19000,19000,19000,0
20240401,193900,3581817440,19000,19000,19000,19000,0
20240401,193800,3581817440,19000,19000,19000,19000,0
20240401,193700,3581817440,19000,19000,19000,19000,0
20240401,193600,3581817440,19000,19000,19000,19000,0
20240401,193500,3581817440,19000,19000,19000,19000,0
20240401,193400,3581817440,19000,19000,19000,19000,0
20240401,193300,3581817440,19000,19000,19000,19000,0
20240401,193200,3581817440,19000,19000,19000,19000,0
20240401,193100,3581817440,19000,19000,19000,19000,0
20240401,193000,3581817440,19000,19000,19000,19000,0
20240401,192900,3581817440,19000,19000,19000,19000,0
20240401,192800,3581817440,19000,19000,19000,19000,0
20240401,192700,3581817440,19000,19000,19000,19000,0
20240401,192600,3581817440,19000,19000,19000,19000,0
20240401,192500,3581817440,19000,19000,19000,19000,0
20240401,192400,3581817440,19000,19000,19000,19000,0
20240401,192300,3581817440,19000,19000,19000,19000,0
20240401,192200,3581817440,19000,19000,19000,19000,0
20240401,192100,3581817440,19000,19000,19000,19000,0
20240401,192000,3581817440,19000,19000,19000,19000,0
20240401,191900,3581817440,19000,19000,19000,19000,0
20240401,191800,3581817440,19000,19000,19000,19000,0
20240401,191700,3581817440,19000,19000,19000,19000,0
20240401,191600,3581817440,19000,19000,19000,19000,0
20240401,191500,3581817440,19000,19000,19000,19000,0
20240401,191400,3581817440,19000,19000,19000,19000,0
20240401,191300,3581817440,19000,19000,19000,19000,0
20240401,191200,3581817440,19000,19000,19000,19000,5339
20240401,191100,3581817440,19000,19000,19000,19000,0
20240401,191000,3581817440,19000,19000,19000,19000,0
20240401,190900,3581817440,19000,19000,19000,19000,0
20240401,190800,3581817440,19000,19000,19000,19000,0
20240401,190700,3581817440,19000,19000,19000,19000,0
20240401,190600,3581817440,19000,19000,19000,19000,0
20240401,190500,3581817440,19000,19000,19000,19000,0
20240401,190400,3581817440,19000,19000,19000,19000,0
20240401,190300,3581817440,19000,19000,19000,19000,0
20240401,190200,3581817440,19000,19000,19000,19000,0
20240401,190100,3581817440,19000,19000,19000,19000,0
20240401,190000,3581817440,19000,19000,19000,19000,0
20240401,185900,3581817440,19000,19000,19000,19000,0
20240401,185800,3581817440,19000,19000,19000,19000,0
20240401,185700,3581817440,19000,19000,19000,19000,0
20240401,185600,3581817440,19000,19000,19000,19000,0
20240401,185500,3581817440,19000,19000,19000,19000,0
20240401,185400,3581817440,19000,19000,19000,19000,0
20240401,185300,3581817440,19000,19000,19000,19000,0
20240401,185200,3581817440,19000,19000,19000,19000,0
20240401,185100,3581817440,19000,19000,19000,19000,0
20240401,185000,3581817440,19000,19000,19000,19000,0
20240401,184900,3581817440,19000,19000,19000,19000,0
20240401,184800,3581817440,19000,19000,19000,19000,0
20240401,184700,3581817440,19000,19000,19000,19000,0
20240401,184600,3581817440,19000,19000,19000,19000,0
20240401,184500,3581817440,19000,19000,19000,19000,0
20240401,184400,3581817440,19000,19000,19000,19000,0
20240401,184300,3581817440,19000,19000,19000,19000,0
20240401,184200,3581817440,19000,19000,19000,19000,5339
20240401,184100,3581817440,19000,19000,19000,19000,0
20240401,184000,3581817440,19000,19000,19000,19000,0
20240401,183900,3581817440,19000,19000,19000,19000,0
20240401,183800,3581817440,19000,19000,19000,19000,0
20240401,183700,3581817440,19000,19000,19000,19000,0
20240401,183600,3581817440,19000,19000,19000,19000,0
20240401,183500,3581817440,19000,19000,19000,19000,0
20240401,183400,3581817440,19000,19000,19000,19000,0
20240401,183300,3581817440,19000,19000,19000,19000,0
20240401,183200,3581817440,19000,19000,19000,19000,0
20240401,183100,3581817440,19000,19000,19000,19000,0
20240401,183000,3581817440,19000,19000,19000,19000,0
20240401,182900,3581817440,19000,19000,19000,19000,0
20240401,182800,3581817440,19000,19000,19000,19000,0
20240401,182700,3581817440,19000,19000,19000,19000,0
20240401,182600,3581817440,19000,19000,19000,19000,0
20240401,182500,3581817440,19000,19000,19000,19000,0
20240401,182400,3581817440,19000,19000,19000,19000,0
20240401,182300,3581817440,19000,19000,19000,19000,0
20240401,182200,3581817440,19000,19000,19000,19000,0
20240401,182100,3581817440,19000,19000,19000,19000,0
20240401,182000,3581817440,19000,19000,19000,19000,0
20240401,181900,3581817440,19000,19000,19000,19000,0
20240401,181800,3581817440,19000,19000,19000,19000,0
20240401,181700,3581817440,19000,19000,19000,19000,0
20240401,181600,3581817440,19000,19000,19000,19000,0
20240401,181500,3581817440,19000,19000,19000,19000,0
20240401,181400,3581817440,19000,19000,19000,19000,0
20240401,181300,3581817440,19000,19000,19000,19000,0
20240401,181200,3581817440,19000,19000,19000,19000,5339
20240401,181100,3581817440,19000,19000,19000,19000,0
20240401,181000,3581817440,19000,19000,19000,19000,0
20240401,180900,3581817440,19000,19000,19000,19000,0
20240401,180800,3581817440,19000,19000,19000,19000,0
20240401,180700,3581817440,19000,19000,19000,19000,0
20240401,180600,3581817440,19000,19000,19000,19000,0
20240401,180500,3581817440,19000,19000,19000,19000,0
20240401,180400,3581817440,19000,19000,19000,19000,0
20240401,180300,3581817440,19000,19000,19000,19000,0
20240401,180200,3581817440,19000,19000,19000,19000,0
20240401,180100,3581817440,19000,19000,19000,19000,0
20240401,180000,3581817440,19000,19000,19000,19000,0
20240401,175900,3581817440,19000,19000,19000,19000,0
20240401,175800,3581817440,19000,19000,19000,19000,0
20240401,175700,3581817440,19000,19000,19000,19000,0
20240401,175600,3581817440,19000,19000,19000,19000,0
20240401,175500,3581817440,19000,19000,19000,19000,0
20240401,175400,3581817440,19000,19000,19000,19000,0
20240401,175300,3581817440,19000,19000,19000,19000,0
20240401,175200,3581817440,19000,19000,19000,19000,0
20240401,175100,3581817440,19000,19000,19000,19000,0
20240401,175000,3581817440,19000,19000,19000,19000,0
20240401,174900,3581817440,19000,19000,19000,19000,0
20240401,174800,3581817440,19000,19000,19000,19000,0
20240401,174700,3581817440,19000,19000,19000,19000,0
20240401,174600,3581817440,19000,19000,19000,19000,0
20240401,174500,3581817440,19000,19000,19000,19000,0
20240401,174400,3581817440,19000,19000,19000,19000,0
20240401,174300,3581817440,19000,19000,19000,19000,0
20240401,174200,3581817440,19000,19000,19000,19000,5339
20240401,174100,3581817440,19000,19000,19000,19000,0
20240401,174000,3581817440,19000,19000,19000,19000,0
20240401,173900,3581817440,19000,19000,19000,19000,0
20240401,173800,3581817440,19000,19000,19000,19000,0
20240401,173700,3581817440,19000,19000,19000,19000,0
20240401,173600,3581817440,19000,19000,19000,19000,0
20240401,173500,3581817440,19000,19000,19000,19000,0
20240401,173400,3581817440,19000,19000,19000,19000,0
20240401,173300,3581817440,19000,19000,19000,19000,0
20240401,173200,3581817440,19000,19000,19000,19000,0
20240401,173100,3581817440,19000,19000,19000,19000,0
20240401,173000,3581817440,19000,19000,19000,19000,0
20240401,172900,3581817440,19000,19000,19000,19000,0
20240401,172800,3581817440,19000,19000,19000,19000,0
20240401,172700,3581817440,19000,19000,19000,19000,0
20240401,172600,3581817440,19000,19000,19000,19000,0
20240401,172500,3581817440,19000,19000,19000,19000,0
20240401,172400,3581817440,19000,19000,19000,19000,0
20240401,172300,3581817440,19000,19000,19000,19000,0
20240401,172200,3581817440,19000,19000,19000,19000,0
20240401,172100,3581817440,19000,19000,19000,19000,0
20240401,172000,3581817440,19000,19000,19000,19000,0
20240401,171900,3581817440,19000,19000,19000,19000,0
20240401,171800,3581817440,19000,19000,19000,19000,0
20240401,171700,3581817440,19000,19000,19000,19000,0
20240401,171600,3581817440,19000,19000,19000,19000,0
20240401,171500,3581817440,19000,19000,19000,19000,0
20240401,171400,3581817440,19000,19000,19000,19000,0
20240401,171300,3581817440,19000,19000,19000,19000,0
20240401,171200,3581817440,19000,19000,19000,19000,5339
20240401,171100,3581817440,19000,19000,19000,19000,0
20240401,171000,3581817440,19000,19000,19000,19000,0
20240401,170900,3581817440,19000,19000,19000,19000,0
20240401,170800,3581817440,19000,19000,19000,19000,0
20240401,170700,3581817440,19000,19000,19000,19000,0
20240401,170600,3581817440,19000,19000,19000,19000,0
20240401,170500,3581817440,19000,19000,19000,19000,0
20240401,170400,3581817440,19000,19000,19000,19000,0
20240401,170300,3581817440,19000,19000,19000,19000,0
20240401,170200,3581817440,19000,19000,19000,19000,0
20240401,170100,3581817440,19000,19000,19000,19000,0
20240401,170000,3581817440,19000,19000,19000,19000,0
20240401,165900,3581817440,19000,19000,19000,19000,0
20240401,165800,3581817440,19000,19000,19000,19000,0
20240401,165700,3581817440,19000,19000,19000,19000,0
20240401,165600,3581817440,19000,19000,19000,19000,0
20240401,165500,3581817440,19000,19000,19000,19000,0
20240401,165400,3581817440,19000,19000,19000,19000,0
20240401,165300,3581817440,19000,19000,19000,19000,0
20240401,165200,3581817440,19000,19000,19000,19000,0
20240401,165100,3581817440,19000,19000,19000,19000,0
20240401,165000,3581817440,19000,19000,19000,19000,0
20240401,164900,3581817440,19000,19000,19000,19000,0
20240401,164800,3581817440,19000,19000,19000,19000,0
20240401,164700,3581817440,19000,19000,19000,19000,0
20240401,164600,3581817440,19000,19000,19000,19000,0
20240401,164500,3581817440,19000,19000,19000,19000,0
20240401,164400,3581817440,19000,19000,19000,19000,0
20240401,164300,3581817440,19000,19000,19000,19000,0
20240401,164200,3581817440,19000,19000,19000,19000,5339
20240401,164100,3581817440,19000,19000,19000,19000,0
20240401,164000,3581817440,19000,19000,19000,19000,0
20240401,163900,3581817440,19000,19000,19000,19000,0
20240401,163800,3581817440,19000,19000,19000,19000,0
20240401,163700,3581817440,19000,19000,19000,19000,0
20240401,163600,3581817440,19000,19000,19000,19000,0
20240401,163500,3581817440,19000,19000,19000,19000,0
20240401,163400,3581817440,19000,19000,19000,19000,0
20240401,163300,3581817440,19000,19000,19000,19000,0
20240401,163200,3581817440,19000,19000,19000,19000,0
20240401,163100,3581817440,19000,19000,19000,19000,0
20240401,163000,3581817440,19000,19000,19000,19000,0
20240401,162900,3581817440,19000,19000,19000,19000,0
20240401,162800,3581817440,19000,19000,19000,19000,0
20240401,162700,3581817440,19000,19000,19000,19000,0
20240401,162600,3581817440,19000,19000,19000,19000,0
20240401,162500,3581817440,19000,19000,19000,19000,0
20240401,162400,3581817440,19000,19000,19000,19000,0
20240401,162300,3581817440,19000,19000,19000,19000,0
20240401,162200,3581817440,19000,19000,19000,19000,0
20240401,162100,3581817440,19000,19000,19000,19000,0
20240401,162000,3581817440,19000,19000,19000,19000,0
20240401,161900,3581817440,19000,19000,19000,19000,0
20240401,161800,3581817440,19000,19000,19000,19000,0
20240401,161700,3581817440,19000,19000,19000,19000,0
20240401,161600,3581817440,19000,19000,19000,19000,0
20240401,161500,3581817440,19000,19000,19000,19000,0
20240401,161400,3581817440,19000,19000,19000,19000,0
20240401,161300,3581817440,19000,19000,19000,19000,0
20240401,161200,3581817440,19000,19000,19000,19000,5339
20240401,161100,3581817440,19000,19000,19000,19000,0
20240401,161000,3581817440,19000,19000,19000,19000,0
20240401,160900,3581817440,19000,19000,19000,19000,0
20240401,160800,3581817440,19000,19000,19000,19000,0
20240401,160700,3581817440,19000,19000,19000,19000,0
20240401,160600,3581817440,19000,19000,19000,19000,0
20240401,160500,3581817440,19000,19000,19000,19000,0
20240401,160400,3581817440,19000,19000,19000,19000,0
20240401,160300,3581817440,19000,19000,19000,19000,0
20240401,160200,3581817440,19000,19000,19000,19000,0
20240401,160100,3581817440,19000,19000,19000,19000,0
20240401,160000,3581817440,19000,19000,19000,19000,0
20240401,155900,3581817440,19000,19000,19000,19000,0
20240401,155800,3581817440,19000,19000,19000,19000,0
20240401,155700,3581817440,19000,19000,19000,19000,0
20240401,155600,3581817440,19000,19000,19000,19000,0
20240401,155500,3581817440,19000,19000,19000,19000,0
20240401,155400,3581817440,19000,19000,19000,19000,0
20240401,155300,3581817440,19000,19000,19000,19000,0
20240401,155200,3581817440,19000,19000,19000,19000,0
20240401,155100,3581817440,19000,19000,19000,19000,0
20240401,155000,3581817440,19000,19000,19000,19000,0
20240401,154900,3581817440,19000,19000,19000,19000,0
20240401,154800,3581817440,19000,19000,19000,19000,0
20240401,154700,3581817440,19000,19000,19000,19000,0
20240401,154600,3581817440,19000,19000,19000,19000,0
20240401,154500,3581817440,19000,19000,19000,19000,0
20240401,154400,3581817440,19000,19000,19000,19000,0
20240401,154300,3581817440,19000,19000,19000,19000,0
20240401,154200,3581817440,19000,19000,19000,19000,5339
20240401,154100,3581817440,19000,19000,19000,19000,0
20240401,154000,3581817440,19000,19000,19000,19000,0
20240401,153900,3581817440,19000,19000,19000,19000,0
20240401,153800,3581817440,19000,19000,19000,19000,0
20240401,153700,3581817440,19000,19000,19000,19000,0
20240401,153600,3581817440,19000,19000,19000,19000,0
20240401,153500,3581817440,19000,19000,19000,19000,0
20240401,153400,3581817440,19000,19000,19000,19000,0
20240401,153300,3581817440,19000,19000,19000,19000,0
20240401,153200,3581817440,19000,19000,19000,19000,0
20240401,153100,3581817440,19000,19000,19000,19000,0
20240401,153000,3581817440,19000,19000,19000,19000,5339
20240401,152900,3480376440,19110,19110,19110,19110,0
20240401,152800,3480376440,19110,19110,19110,19110,0
20240401,152700,3480376440,19110,19110,19110,19110,0
20240401,152600,3480376440,19110,19110,19110,19110,0
20240401,152500,3480376440,19110,19110,19110,19110,0
20240401,152400,3480376440,19110,19110,19110,19110,0
20240401,152300,3480376440,19110,19110,19110,19110,0
20240401,152200,3480376440,19110,19110,19110,19110,0
20240401,152100,3480376440,19110,19110,19110,19110,0
20240401,152000,3480376440,19110,19110,19110,19110,0
20240401,151900,3480376440,19110,18890,19110,18860,13731
20240401,151800,3219554620,18910,18740,18910,18740,8066
20240401,151700,3067281470,18740,18800,18870,18740,2101
20240401,151600,3027731650,18800,18770,18800,18760,3007
20240401,151500,2971272240,18770,18760,18770,18670,1952
20240401,151400,2934724560,18790,18710,18790,18710,1000
20240401,151300,2915968130,18710,18700,18710,18700,101
20240401,151200,2914079420,18710,18700,18710,18700,1085
20240401,151100,2893782020,18700,18700,18700,18700,110
20240401,151000,2891725020,18700,18710,18720,18700,683
20240401,150900,2878947430,18720,18720,18720,18720,1
20240401,150800,2878928710,18710,18710,18710,18710,77
20240401,150700,2877488040,18710,18710,18710,18710,18
20240401,150600,2877151260,18710,18700,18730,18700,249
20240401,150500,2872494880,18710,18720,18720,18710,165
20240401,150400,2869407570,18730,18760,18760,18730,301
20240401,150300,2863767390,18760,18740,18760,18740,165
20240401,150200,2860673990,18760,18760,18760,18760,2
20240401,150100,2860636470,18740,18750,18760,18740,89
20240401,150000,2858967780,18750,18760,18760,18750,125
20240401,145900,2856623030,18760,18750,18760,18750,140
20240401,145800,2853997630,18750,18770,18770,18750,169
20240401,145700,2850827470,18760,18760,18760,18760,65
20240401,145600,2849608070,18770,18760,18770,18760,43
20240401,145500,2848801370,18760,18770,18770,18760,310
20240401,145400,2842984260,18770,18770,18770,18760,386
20240401,145300,2835739590,18760,18760,18760,18750,71
20240401,145200,2834407930,18750,18740,18750,18730,50
20240401,145100,2833471130,18740,18730,18740,18730,195
20240401,145000,2829816970,18690,18700,18700,18690,439
20240401,144900,2821608160,18700,18700,18720,18700,43
20240401,144800,2820804040,18730,18690,18730,18690,80
20240401,144700,2819308800,18680,18740,18740,18650,5177
20240401,144600,2722637760,18690,18690,18690,18690,12
20240401,144500,2722413480,18680,18730,18760,18680,5031
20240401,144400,2628361280,18730,18730,18760,18730,226
20240401,144300,2624128270,18730,18730,18760,18730,131
20240401,144200,2621674610,18760,18780,18780,18720,725
20240401,144100,2608075170,18780,18790,18790,18770,360
20240401,144000,2601312200,18800,18810,18810,18800,153
20240401,143900,2598435790,18810,18800,18810,18800,135
20240401,143800,2595897740,18810,18800,18810,18800,47
20240401,143700,2595014130,18810,18810,18810,18810,27
20240401,143600,2594506260,18810,18810,18810,18810,34
20240401,143500,2593866720,18810,18810,18810,18810,30
20240401,143400,2593302420,18820,18820,18830,18820,207
20240401,143300,2589406670,18830,18830,18830,18820,8
20240401,143200,2589256090,18830,18840,18840,18830,352
20240401,143100,2582624460,18840,18880,18880,18840,196
20240401,143000,2578930420,18880,18880,18880,18840,215
20240401,142900,2574873420,18890,18830,18890,18830,1730
20240401,142800,2542213150,18830,18810,18840,18810,421
20240401,142700,2534287920,18810,18810,18820,18800,171
20240401,142600,2531071700,18820,18830,18830,18820,21
20240401,142500,2530676470,18810,18810,18810,18810,30
20240401,142400,2530112170,18830,18820,18830,18810,113
20240401,142300,2527985750,18820,18830,18830,18820,34
20240401,142200,2527345830,18820,18860,18860,18820,151
20240401,142100,2524503690,18860,18860,18860,18850,100
20240401,142000,2522618290,18860,18880,18890,18860,172
20240401,141900,2519371050,18880,18860,18890,18860,2276
20240401,141800,2476419370,18860,18850,18860,18830,1816
20240401,141700,2442184360,18850,18840,18850,18840,276
20240401,141600,2436982640,18840,18850,18850,18820,319
20240401,141500,2430974760,18840,18840,18850,18830,304
20240401,141400,2425246890,18840,18840,18860,18840,233
20240401,141300,2420854680,18840,18850,18850,18830,330
20240401,141200,2414635820,18850,18860,18870,18840,246
20240401,141100,2409997330,18850,18850,18860,18850,205
20240401,141000,2406131640,18860,18870,18880,18860,916
20240401,140900,2388847580,18870,18830,18870,18820,668
20240401,140800,2376252830,18830,18840,18850,18820,446
20240401,140700,2367847550,18840,18820,18850,18810,374
20240401,140600,2360801240,18810,18800,18830,18800,480
20240401,140500,2351770860,18720,18840,18840,18700,591
20240401,140400,2340673170,18840,18840,18850,18820,741
20240401,140300,2326715200,18840,18820,18840,18780,694
20240401,140200,2313650330,18790,18710,18820,18710,1989
20240401,140100,2276270460,18780,18690,18780,18690,3183
20240401,140000,2216669420,18690,18640,18690,18640,215
20240401,135900,2212656130,18650,18650,18650,18640,46
20240401,135800,2211798530,18640,18650,18650,18640,1059
20240401,135700,2192057560,18650,18650,18650,18650,126
20240401,135600,2189707660,18640,18650,18650,18640,139
20240401,135500,2187115860,18660,18660,18660,18650,86
20240401,135400,2185511400,18650,18650,18650,18650,30
20240401,135300,2184951900,18660,18650,18660,18650,82
20240401,135200,2183422330,18660,18660,18660,18660,112
20240401,135100,2181332410,18650,18660,18660,18650,88
20240401,135000,2179691200,18650,18650,18650,18650,30
20240401,134900,2179131700,18660,18650,18660,18650,77
20240401,134800,2177695630,18660,18650,18660,18650,31
20240401,134700,2177117470,18650,18660,18660,18650,8
20240401,134600,2176968220,18660,18650,18660,18640,177
20240401,134500,2173668360,18650,18650,18650,18640,63
20240401,134400,2172493710,18650,18650,18650,18640,49
20240401,134300,2171580290,18650,18630,18650,18630,54
20240401,134200,2170573820,18630,18640,18640,18630,34
20240401,134100,2169940370,18640,18650,18650,18640,72
20240401,134000,2168597750,18660,18640,18660,18640,64
20240401,133900,2167404470,18640,18610,18660,18610,47
20240401,133800,2166529200,18660,18660,18660,18600,2059
20240401,133700,2128208190,18660,18660,18680,18660,105
20240401,133600,2126248290,18660,18650,18680,18650,40
20240401,133500,2125502040,18650,18650,18650,18630,165
20240401,133400,2122427510,18650,18640,18650,18630,610
20240401,133300,2111059070,18640,18650,18650,18640,55
20240401,133200,2110033700,18650,18650,18690,18650,24
20240401,133100,2109585860,18650,18640,18650,18640,68
20240401,133000,2108318260,18650,18670,18690,18650,2154
20240401,132900,2068135880,18690,18690,18690,18690,50
20240401,132800,2067201380,18690,18690,18690,18670,154
20240401,132700,2064323720,18690,18670,18690,18670,31
20240401,132600,2063744930,18670,18690,18690,18670,61
20240401,132500,2062605940,18690,18670,18690,18670,141
20240401,132400,2059973450,18670,18690,18690,18670,37
20240401,132300,2059282520,18690,18690,18690,18670,46
20240401,132200,2058423580,18670,18680,18680,18670,55
20240401,132100,2057396200,18690,18670,18690,18670,32
20240401,132000,2056798740,18690,18690,18690,18690,4
20240401,131900,2056723980,18690,18670,18690,18670,226
20240401,131800,2052502540,18670,18670,18670,18670,30
20240401,131700,2051942440,18690,18660,18690,18660,291
20240401,131600,2046504550,18660,18660,18680,18660,27
20240401,131500,2046000710,18660,18660,18660,18660,91
20240401,131400,2044302650,18650,18650,18650,18650,64
20240401,131300,2043109050,18660,18660,18660,18660,4
20240401,131200,2043034410,18690,18650,18690,18650,105
20240401,131100,2041074160,18680,18680,18680,18680,215
20240401,131000,2037057960,18680,18660,18680,18650,213
20240401,130900,2033083660,18660,18680,18680,18660,66
20240401,130800,2031851860,18680,18670,18680,18660,538
20240401,130700,2021807670,18670,18670,18670,18670,76
20240401,130600,2020388750,18670,18670,18680,18670,35
20240401,130500,2019735280,18670,18680,18690,18670,51
20240401,130400,2018782840,18680,18680,18680,18680,30
20240401,130300,2018222440,18690,18650,18690,18650,129
20240401,130200,2015814640,18660,18660,18670,18660,66
20240401,130100,2014583070,18670,18670,18670,18660,43
20240401,130000,2013780450,18660,18670,18670,18660,54
20240401,125900,2012772800,18650,18650,18670,18650,51
20240401,125800,2011821630,18690,18680,18690,18680,101
20240401,125700,2009934790,18650,18690,18690,18650,36
20240401,125600,2009263150,18650,18670,18670,18650,2083
20240401,125500,1970399560,18690,18680,18690,18670,61
20240401,125400,1969260650,18680,18680,18680,18680,80
20240401,125300,1967766250,18690,18690,18690,18690,1
20240401,125200,1967747560,18690,18680,18690,18680,156
20240401,125100,1964833470,18690,18690,18690,18690,2
20240401,125000,1964796090,18690,18690,18690,18690,1
20240401,124900,1964777400,18680,18680,18680,18680,25
20240401,124800,1964310400,18690,18680,18690,18680,20
20240401,124700,1963936650,18690,18680,18690,18680,2
20240401,124600,1963899280,18680,18680,18680,18680,8
20240401,124500,1963749840,18680,18670,18680,18670,26
20240401,124400,1963264410,18680,18670,18680,18670,106
20240401,124300,1961285330,18670,18670,18670,18660,30
20240401,124200,1960725250,18670,18670,18670,18670,2
20240401,124100,1960687910,18690,18690,18690,18690,1
20240401,124000,1960669220,18690,18660,18690,18660,13
20240401,123900,1960426610,18660,18680,18680,18660,76
20240401,123800,1959008300,18670,18690,18690,18670,41
20240401,123700,1958242700,18690,18690,18690,18690,1
20240401,123600,1958224010,18680,18680,18680,18680,4
20240401,123500,1958149290,18670,18670,18680,18670,556
20240401,123400,1947768760,18670,18670,18670,18670,1
20240401,123300,1947750090,18670,18660,18670,18660,166
20240401,123200,1944652520,18670,18660,18670,18660,27
20240401,123100,1944148680,18670,18670,18670,18670,222
20240401,123000,1940003940,18670,18670,18670,18660,9
20240401,122900,1939835940,18670,18670,18670,18670,13
20240401,122800,1939593230,18660,18660,18660,18650,135
20240401,122700,1937074140,18650,18650,18650,18650,100
20240401,122600,1935209140,18650,18660,18660,18650,233
20240401,122500,1930862820,18660,18670,18670,18660,26
20240401,122400,1930377650,18670,18670,18670,18670,60
20240401,122300,1929257450,18670,18660,18670,18660,11
20240401,122200,1929052180,18670,18670,18670,18670,1
20240401,122100,1929033510,18660,18670,18670,18660,67
20240401,122000,1927782870,18660,18660,18660,18660,100
20240401,121900,1925916870,18670,18660,18670,18660,101
20240401,121800,1924032200,18660,18670,18670,18660,27
20240401,121700,1923528360,18670,18670,18670,18650,82
20240401,121600,1921997440,18670,18650,18670,18640,30
20240401,121500,1921437940,18650,18670,18670,18650,20
20240401,121400,1921064910,18670,18670,18670,18670,10
20240401,121300,1920878210,18670,18670,18670,18670,216
20240401,121200,1916845490,18650,18640,18650,18640,35
20240401,121100,1916193030,18640,18640,18640,18630,26
20240401,121000,1915708570,18640,18670,18670,18640,261
20240401,120900,1910842690,18640,18650,18650,18640,140
20240401,120800,1908232450,18650,18670,18670,18650,29
20240401,120700,1907691380,18670,18670,18670,18670,11
20240401,120600,1907486010,18670,18670,18670,18660,170
20240401,120500,1904312140,18670,18660,18670,18580,1114
20240401,120400,1883588780,18660,18660,18670,18600,13027
20240401,120300,1641094570,18670,18670,18670,18670,4
20240401,120200,1641019890,18660,18660,18660,18660,39
20240401,120100,1640292150,18670,18670,18670,18660,63
20240401,120000,1639116190,18670,18670,18670,18670,32
20240401,115900,1638518750,18670,18670,18670,18670,11
20240401,115800,1638313380,18670,18680,18680,18670,237
20240401,115700,1633888330,18700,18700,18700,18670,85
20240401,115600,1632299080,18710,18710,18710,18710,1
20240401,115500,1632280370,18710,18710,18710,18710,27
20240401,115400,1631775200,18710,18700,18710,18700,129
20240401,115300,1629362880,18710,18700,18710,18700,45
20240401,115200,1628521010,18700,18700,18700,18650,6003
20240401,115100,1516554030,18700,18700,18700,18690,27
20240401,115000,1516049340,18700,18700,18700,18700,149
20240401,114900,1513263040,18700,18700,18700,18660,12
20240401,114800,1513038800,18650,18700,18700,18650,5030
20240401,114700,1419180640,18710,18710,18710,18710,1
20240401,114600,1419161930,18710,18710,18710,18710,3
20240401,114500,1419105800,18690,18710,18710,18690,257
20240401,114400,1414300280,18710,18720,18720,18710,4
20240401,114300,1414225430,18720,18690,18720,18690,44
20240401,114200,1413402810,18700,18700,18700,18700,2
20240401,114100,1413365410,18700,18700,18700,18700,25
20240401,114000,1412897910,18710,18710,18710,18710,51
20240401,113900,1411943700,18710,18710,18710,18710,83
20240401,113800,1410390770,18720,18720,18720,18720,3
20240401,113700,1410334610,18710,18720,18720,18710,32
20240401,113600,1409735820,18720,18720,18720,18720,32
20240401,113500,1409136780,18720,18700,18720,18700,407
20240401,113400,1401523740,18690,18690,18690,18680,140
20240401,113300,1398907390,18680,18680,18680,18680,2
20240401,113200,1398870030,18680,18680,18690,18680,480
20240401,113100,1389903620,18680,18680,18680,18680,9
20240401,113000,1389735500,18670,18680,18680,18670,457
20240401,112900,1381203300,18680,18670,18680,18670,481
20240401,112800,1372223020,18670,18670,18680,18670,192
20240401,112700,1368638370,18670,18680,18680,18670,61
20240401,112600,1367499140,18680,18680,18680,18680,11
20240401,112500,1367293660,18680,18670,18680,18670,186
20240401,112400,1363821020,18670,18680,18680,18670,398
20240401,112300,1356386710,18690,18700,18700,18690,15
20240401,112200,1356106340,18700,18690,18700,18690,16
20240401,112100,1355807290,18710,18700,18710,18690,67
20240401,112000,1354554540,18700,18700,18700,18700,1
20240401,111900,1354535840,18700,18700,18700,18700,128
20240401,111800,1352142240,18700,18700,18700,18700,137
20240401,111700,1349580340,18670,18660,18700,18660,36
20240401,111600,1348908440,18660,18700,18700,18660,1856
20240401,111500,1314243670,18700,18700,18700,18700,197
20240401,111400,1310559770,18710,18700,18710,18700,36
20240401,111300,1309886460,18700,18700,18700,18700,237
20240401,111200,1305454560,18700,18700,18700,18700,58
20240401,111100,1304369960,18700,18700,18700,18700,2
20240401,111000,1304332560,18690,18700,18700,18690,247
20240401,110900,1299713910,18700,18700,18700,18700,7
20240401,110800,1299583010,18700,18690,18700,18690,8
20240401,110700,1299433480,18700,18700,18700,18690,152
20240401,110600,1296591330,18710,18710,18710,18710,92
20240401,110500,1294870010,18710,18700,18710,18700,120
20240401,110400,1292625010,18690,18680,18700,18680,46
20240401,110300,1291765390,18680,18710,18710,18680,11
20240401,110200,1291559880,18710,18710,18710,18710,1
20240401,110100,1291541170,18670,18680,18680,18670,603
20240401,110000,1280281560,18720,18700,18720,18680,2279
20240401,105900,1237693040,18700,18710,18710,18700,1280
20240401,105800,1213756990,18710,18710,18710,18710,2
20240401,105700,1213719570,18700,18710,18710,18700,306
20240401,105600,1207996480,18710,18710,18720,18710,114
20240401,105500,1205863530,18710,18710,18710,18700,242
20240401,105400,1201337310,18710,18700,18710,18700,881
20240401,105300,1184861050,18710,18710,18710,18700,31
20240401,105200,1184281290,18710,18710,18710,18700,189
20240401,105100,1180745740,18710,18710,18720,18710,77
20240401,105000,1179305060,18710,18710,18710,18710,264
20240401,104900,1174365620,18720,18710,18720,18700,59
20240401,104800,1173261770,18710,18720,18720,18710,229
20240401,104700,1168977170,18720,18720,18720,18720,2
20240401,104600,1168939730,18700,18720,18720,18700,2225
20240401,104500,1127323080,18720,18720,18720,18720,50
20240401,104400,1126387080,18720,18720,18720,18710,126
20240401,104300,1124029520,18730,18730,18730,18730,8
20240401,104200,1123879680,18740,18720,18740,18710,1138
20240401,104100,1102582910,18720,18720,18730,18720,216
20240401,104000,1098539310,18710,18720,18720,18710,62
20240401,103900,1097379280,18720,18710,18720,18710,34
20240401,103800,1096743100,18720,18710,18720,18710,58
20240401,103700,1095657610,18720,18710,18720,18710,28
20240401,103600,1095133700,18710,18720,18720,18710,54
20240401,103500,1094123300,18720,18720,18720,18710,357
20240401,103400,1087443800,18720,18720,18720,18710,290
20240401,103300,1082015480,18720,18750,18750,18710,146
20240401,103200,1079282570,18710,18760,18760,18710,511
20240401,103100,1069704980,18760,18760,18760,18760,17
20240401,103000,1069386060,18760,18760,18760,18760,73
20240401,102900,1068016580,18770,18770,18770,18770,204
20240401,102800,1064187500,18700,18700,18700,18700,131
20240401,102700,1061737800,18690,18740,18780,18690,4288
20240401,102600,981506930,18730,18730,18760,18730,215
20240401,102500,977479950,18730,18780,18780,18730,96
20240401,102400,975679270,18780,18750,18780,18720,612
20240401,102300,964216360,18740,18740,18750,18740,156
20240401,102200,961292890,18740,18750,18780,18740,703
20240401,102100,948111650,18750,18780,18780,18750,570
20240401,102000,937416380,18780,18770,18780,18770,52
20240401,101900,936440320,18770,18780,18780,18770,21
20240401,101800,936046040,18770,18780,18780,18770,65
20240401,101700,934825560,18780,18780,18780,18770,372
20240401,101600,927841670,18780,18780,18780,18780,7
20240401,101500,927710210,18780,18800,18800,18780,635
20240401,101400,915783480,18800,18800,18800,18790,683
20240401,101300,902948690,18800,18800,18800,18790,51
20240401,101200,901990380,18800,18800,18800,18800,178
20240401,101100,898643980,18790,18800,18800,18790,92
20240401,101000,896915290,18800,18850,18850,18800,381
20240401,100900,889749110,18840,18840,18850,18840,21
20240401,100800,889353340,18840,18850,18850,18840,56
20240401,100700,888298200,18850,18850,18850,18850,165
20240401,100600,885187950,18850,18790,18850,18780,1890
20240401,100500,849647690,18790,18790,18790,18780,374
20240401,100400,842620490,18790,18790,18790,18790,140
20240401,100300,839989890,18790,18800,18800,18790,63
20240401,100200,838805820,18800,18800,18800,18800,351
20240401,100100,832207020,18790,18760,18790,18750,659
20240401,100000,819838000,18760,18740,18760,18740,1545
20240401,095900,790877410,18740,18720,18740,18720,499
20240401,095800,781530240,18720,18740,18740,18720,68
20240401,095700,780256110,18740,18740,18740,18710,1059
20240401,095600,760429930,18730,18740,18740,18730,135
20240401,095500,757901020,18730,18740,18750,18730,85
20240401,095400,756308200,18740,18730,18740,18730,283
20240401,095300,751005920,18730,18730,18730,18730,104
20240401,095200,749058000,18730,18730,18730,18730,17
20240401,095100,748739590,18720,18720,18730,18720,206
20240401,095000,744883260,18720,18720,18720,18700,222
20240401,094900,740730070,18720,18700,18720,18700,125
20240401,094800,738390550,18710,18720,18720,18700,169
20240401,094700,735229710,18720,18700,18720,18700,1086
20240401,094600,714912770,18700,18700,18700,18700,236
20240401,094500,710499570,18690,18700,18700,18690,160
20240401,094400,707508840,18700,18700,18710,18690,621
20240401,094300,695894240,18710,18710,18710,18710,25
20240401,094200,695426490,18710,18700,18710,18700,485
20240401,094100,686356980,18700,18720,18720,18700,186
20240401,094000,682878670,18720,18700,18720,18700,27
20240401,093900,682373650,18690,18700,18700,18690,1018
20240401,093800,663344130,18700,18700,18710,18700,751
20240401,093700,649300420,18700,18720,18720,18700,744
20240401,093600,635383040,18720,18720,18720,18720,10
20240401,093500,635195840,18750,18720,18750,18720,19
20240401,093400,634840130,18720,18720,18720,18720,24
20240401,093300,634390850,18710,18700,18710,18690,1518
20240401,093200,605998120,18700,18700,18700,18700,1090
20240401,093100,585615120,18700,18700,18700,18700,1118
20240401,093000,564708520,18700,18710,18710,18700,391
20240401,092900,557393910,18710,18710,18710,18710,4
20240401,092800,557319070,18700,18700,18700,18700,22
20240401,092700,556907670,18700,18730,18740,18700,1090
20240401,092600,536514870,18730,18750,18760,18720,1086
20240401,092500,516168890,18720,18700,18720,18690,993
20240401,092400,497591670,18690,18690,18700,18690,731
20240401,092300,483927270,18680,18720,18720,18680,1220
20240401,092200,461134430,18720,18710,18720,18680,2052
20240401,092100,422774140,18710,18750,18750,18710,267
20240401,092000,417776380,18720,18710,18720,18710,316
20240401,091900,411860960,18720,18760,18760,18710,784
20240401,091800,397176050,18760,18770,18770,18760,240
20240401,091700,392672480,18820,18820,18830,18810,527
20240401,091600,382755380,18820,18760,18830,18760,363
20240401,091500,375929680,18680,18680,18730,18680,5747
20240401,091400,268360780,18690,18710,18720,18680,1385
20240401,091300,242465430,18710,18720,18720,18710,715
20240401,091200,229084760,18720,18720,18730,18720,465
20240401,091100,220379860,18730,18740,18740,18720,599
20240401,091000,209160780,18740,18750,18750,18740,273
20240401,090900,204043670,18740,18740,18750,18740,285
20240401,090800,198702710,18740,18770,18770,18740,569
20240401,090700,188033350,18760,18760,18760,18750,1060
20240401,090600,168150140,18770,18750,18840,18750,157
20240401,090500,165199310,18750,18760,18790,18750,432
20240401,090400,157097250,18770,18780,18790,18770,508
20240401,090300,147558620,18790,18840,18840,18790,1051
20240401,090200,127787340,18820,18870,18870,18820,1117
20240401,090100,106730970,18850,18910,18910,18850,1030
20240401,090000,87305420,18910,18870,18910,18870,4626