KissMeData/329180/min/candle-20240401.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240401,204100,15042727900,121300,121300,121300,121300,2561
20240401,204000,15042727900,121300,121300,121300,121300,0
20240401,203900,15042727900,121300,121300,121300,121300,0
20240401,203800,15042727900,121300,121300,121300,121300,0
20240401,203700,15042727900,121300,121300,121300,121300,0
20240401,203600,15042727900,121300,121300,121300,121300,0
20240401,203500,15042727900,121300,121300,121300,121300,0
20240401,203400,15042727900,121300,121300,121300,121300,0
20240401,203300,15042727900,121300,121300,121300,121300,0
20240401,203200,15042727900,121300,121300,121300,121300,0
20240401,203100,15042727900,121300,121300,121300,121300,0
20240401,203000,15042727900,121300,121300,121300,121300,0
20240401,202900,15042727900,121300,121300,121300,121300,0
20240401,202800,15042727900,121300,121300,121300,121300,0
20240401,202700,15042727900,121300,121300,121300,121300,0
20240401,202600,15042727900,121300,121300,121300,121300,0
20240401,202500,15042727900,121300,121300,121300,121300,0
20240401,202400,15042727900,121300,121300,121300,121300,0
20240401,202300,15042727900,121300,121300,121300,121300,0
20240401,202200,15042727900,121300,121300,121300,121300,0
20240401,202100,15042727900,121300,121300,121300,121300,0
20240401,202000,15042727900,121300,121300,121300,121300,0
20240401,201900,15042727900,121300,121300,121300,121300,0
20240401,201800,15042727900,121300,121300,121300,121300,0
20240401,201700,15042727900,121300,121300,121300,121300,0
20240401,201600,15042727900,121300,121300,121300,121300,0
20240401,201500,15042727900,121300,121300,121300,121300,0
20240401,201400,15042727900,121300,121300,121300,121300,0
20240401,201300,15042727900,121300,121300,121300,121300,0
20240401,201200,15042727900,121300,121300,121300,121300,0
20240401,201100,15042727900,121300,121300,121300,121300,2561
20240401,201000,15042727900,121300,121300,121300,121300,0
20240401,200900,15042727900,121300,121300,121300,121300,0
20240401,200800,15042727900,121300,121300,121300,121300,0
20240401,200700,15042727900,121300,121300,121300,121300,0
20240401,200600,15042727900,121300,121300,121300,121300,0
20240401,200500,15042727900,121300,121300,121300,121300,0
20240401,200400,15042727900,121300,121300,121300,121300,0
20240401,200300,15042727900,121300,121300,121300,121300,0
20240401,200200,15042727900,121300,121300,121300,121300,0
20240401,200100,15042727900,121300,121300,121300,121300,0
20240401,200000,15042727900,121300,121300,121300,121300,0
20240401,195900,15042727900,121300,121300,121300,121300,0
20240401,195800,15042727900,121300,121300,121300,121300,0
20240401,195700,15042727900,121300,121300,121300,121300,0
20240401,195600,15042727900,121300,121300,121300,121300,0
20240401,195500,15042727900,121300,121300,121300,121300,0
20240401,195400,15042727900,121300,121300,121300,121300,0
20240401,195300,15042727900,121300,121300,121300,121300,0
20240401,195200,15042727900,121300,121300,121300,121300,0
20240401,195100,15042727900,121300,121300,121300,121300,0
20240401,195000,15042727900,121300,121300,121300,121300,0
20240401,194900,15042727900,121300,121300,121300,121300,0
20240401,194800,15042727900,121300,121300,121300,121300,0
20240401,194700,15042727900,121300,121300,121300,121300,0
20240401,194600,15042727900,121300,121300,121300,121300,0
20240401,194500,15042727900,121300,121300,121300,121300,0
20240401,194400,15042727900,121300,121300,121300,121300,0
20240401,194300,15042727900,121300,121300,121300,121300,0
20240401,194200,15042727900,121300,121300,121300,121300,0
20240401,194100,15042727900,121300,121300,121300,121300,2561
20240401,194000,15042727900,121300,121300,121300,121300,0
20240401,193900,15042727900,121300,121300,121300,121300,0
20240401,193800,15042727900,121300,121300,121300,121300,0
20240401,193700,15042727900,121300,121300,121300,121300,0
20240401,193600,15042727900,121300,121300,121300,121300,0
20240401,193500,15042727900,121300,121300,121300,121300,0
20240401,193400,15042727900,121300,121300,121300,121300,0
20240401,193300,15042727900,121300,121300,121300,121300,0
20240401,193200,15042727900,121300,121300,121300,121300,0
20240401,193100,15042727900,121300,121300,121300,121300,0
20240401,193000,15042727900,121300,121300,121300,121300,0
20240401,192900,15042727900,121300,121300,121300,121300,0
20240401,192800,15042727900,121300,121300,121300,121300,0
20240401,192700,15042727900,121300,121300,121300,121300,0
20240401,192600,15042727900,121300,121300,121300,121300,0
20240401,192500,15042727900,121300,121300,121300,121300,0
20240401,192400,15042727900,121300,121300,121300,121300,0
20240401,192300,15042727900,121300,121300,121300,121300,0
20240401,192200,15042727900,121300,121300,121300,121300,0
20240401,192100,15042727900,121300,121300,121300,121300,0
20240401,192000,15042727900,121300,121300,121300,121300,0
20240401,191900,15042727900,121300,121300,121300,121300,0
20240401,191800,15042727900,121300,121300,121300,121300,0
20240401,191700,15042727900,121300,121300,121300,121300,0
20240401,191600,15042727900,121300,121300,121300,121300,0
20240401,191500,15042727900,121300,121300,121300,121300,0
20240401,191400,15042727900,121300,121300,121300,121300,0
20240401,191300,15042727900,121300,121300,121300,121300,0
20240401,191200,15042727900,121300,121300,121300,121300,0
20240401,191100,15042727900,121300,121300,121300,121300,2561
20240401,191000,15042727900,121300,121300,121300,121300,0
20240401,190900,15042727900,121300,121300,121300,121300,0
20240401,190800,15042727900,121300,121300,121300,121300,0
20240401,190700,15042727900,121300,121300,121300,121300,0
20240401,190600,15042727900,121300,121300,121300,121300,0
20240401,190500,15042727900,121300,121300,121300,121300,0
20240401,190400,15042727900,121300,121300,121300,121300,0
20240401,190300,15042727900,121300,121300,121300,121300,0
20240401,190200,15042727900,121300,121300,121300,121300,0
20240401,190100,15042727900,121300,121300,121300,121300,0
20240401,190000,15042727900,121300,121300,121300,121300,0
20240401,185900,15042727900,121300,121300,121300,121300,0
20240401,185800,15042727900,121300,121300,121300,121300,0
20240401,185700,15042727900,121300,121300,121300,121300,0
20240401,185600,15042727900,121300,121300,121300,121300,0
20240401,185500,15042727900,121300,121300,121300,121300,0
20240401,185400,15042727900,121300,121300,121300,121300,0
20240401,185300,15042727900,121300,121300,121300,121300,0
20240401,185200,15042727900,121300,121300,121300,121300,0
20240401,185100,15042727900,121300,121300,121300,121300,0
20240401,185000,15042727900,121300,121300,121300,121300,0
20240401,184900,15042727900,121300,121300,121300,121300,0
20240401,184800,15042727900,121300,121300,121300,121300,0
20240401,184700,15042727900,121300,121300,121300,121300,0
20240401,184600,15042727900,121300,121300,121300,121300,0
20240401,184500,15042727900,121300,121300,121300,121300,0
20240401,184400,15042727900,121300,121300,121300,121300,0
20240401,184300,15042727900,121300,121300,121300,121300,0
20240401,184200,15042727900,121300,121300,121300,121300,0
20240401,184100,15042727900,121300,121300,121300,121300,2561
20240401,184000,15042727900,121300,121300,121300,121300,0
20240401,183900,15042727900,121300,121300,121300,121300,0
20240401,183800,15042727900,121300,121300,121300,121300,0
20240401,183700,15042727900,121300,121300,121300,121300,0
20240401,183600,15042727900,121300,121300,121300,121300,0
20240401,183500,15042727900,121300,121300,121300,121300,0
20240401,183400,15042727900,121300,121300,121300,121300,0
20240401,183300,15042727900,121300,121300,121300,121300,0
20240401,183200,15042727900,121300,121300,121300,121300,0
20240401,183100,15042727900,121300,121300,121300,121300,0
20240401,183000,15042727900,121300,121300,121300,121300,0
20240401,182900,15042727900,121300,121300,121300,121300,0
20240401,182800,15042727900,121300,121300,121300,121300,0
20240401,182700,15042727900,121300,121300,121300,121300,0
20240401,182600,15042727900,121300,121300,121300,121300,0
20240401,182500,15042727900,121300,121300,121300,121300,0
20240401,182400,15042727900,121300,121300,121300,121300,0
20240401,182300,15042727900,121300,121300,121300,121300,0
20240401,182200,15042727900,121300,121300,121300,121300,0
20240401,182100,15042727900,121300,121300,121300,121300,0
20240401,182000,15042727900,121300,121300,121300,121300,0
20240401,181900,15042727900,121300,121300,121300,121300,0
20240401,181800,15042727900,121300,121300,121300,121300,0
20240401,181700,15042727900,121300,121300,121300,121300,0
20240401,181600,15042727900,121300,121300,121300,121300,0
20240401,181500,15042727900,121300,121300,121300,121300,0
20240401,181400,15042727900,121300,121300,121300,121300,0
20240401,181300,15042727900,121300,121300,121300,121300,0
20240401,181200,15042727900,121300,121300,121300,121300,0
20240401,181100,15042727900,121300,121300,121300,121300,2561
20240401,181000,15042727900,121300,121300,121300,121300,0
20240401,180900,15042727900,121300,121300,121300,121300,0
20240401,180800,15042727900,121300,121300,121300,121300,0
20240401,180700,15042727900,121300,121300,121300,121300,0
20240401,180600,15042727900,121300,121300,121300,121300,0
20240401,180500,15042727900,121300,121300,121300,121300,0
20240401,180400,15042727900,121300,121300,121300,121300,0
20240401,180300,15042727900,121300,121300,121300,121300,0
20240401,180200,15042727900,121300,121300,121300,121300,0
20240401,180100,15042727900,121300,121300,121300,121300,0
20240401,180000,15042727900,121300,121300,121300,121300,0
20240401,175900,15042727900,121300,121300,121300,121300,0
20240401,175800,15042727900,121300,121300,121300,121300,0
20240401,175700,15042727900,121300,121300,121300,121300,0
20240401,175600,15042727900,121300,121300,121300,121300,0
20240401,175500,15042727900,121300,121300,121300,121300,0
20240401,175400,15042727900,121300,121300,121300,121300,0
20240401,175300,15042727900,121300,121300,121300,121300,0
20240401,175200,15042727900,121300,121300,121300,121300,0
20240401,175100,15042727900,121300,121300,121300,121300,0
20240401,175000,15042727900,121300,121300,121300,121300,0
20240401,174900,15042727900,121300,121300,121300,121300,0
20240401,174800,15042727900,121300,121300,121300,121300,0
20240401,174700,15042727900,121300,121300,121300,121300,0
20240401,174600,15042727900,121300,121300,121300,121300,0
20240401,174500,15042727900,121300,121300,121300,121300,0
20240401,174400,15042727900,121300,121300,121300,121300,0
20240401,174300,15042727900,121300,121300,121300,121300,0
20240401,174200,15042727900,121300,121300,121300,121300,0
20240401,174100,15042727900,121300,121300,121300,121300,2561
20240401,174000,15042727900,121300,121300,121300,121300,0
20240401,173900,15042727900,121300,121300,121300,121300,0
20240401,173800,15042727900,121300,121300,121300,121300,0
20240401,173700,15042727900,121300,121300,121300,121300,0
20240401,173600,15042727900,121300,121300,121300,121300,0
20240401,173500,15042727900,121300,121300,121300,121300,0
20240401,173400,15042727900,121300,121300,121300,121300,0
20240401,173300,15042727900,121300,121300,121300,121300,0
20240401,173200,15042727900,121300,121300,121300,121300,0
20240401,173100,15042727900,121300,121300,121300,121300,0
20240401,173000,15042727900,121300,121300,121300,121300,0
20240401,172900,15042727900,121300,121300,121300,121300,0
20240401,172800,15042727900,121300,121300,121300,121300,0
20240401,172700,15042727900,121300,121300,121300,121300,0
20240401,172600,15042727900,121300,121300,121300,121300,0
20240401,172500,15042727900,121300,121300,121300,121300,0
20240401,172400,15042727900,121300,121300,121300,121300,0
20240401,172300,15042727900,121300,121300,121300,121300,0
20240401,172200,15042727900,121300,121300,121300,121300,0
20240401,172100,15042727900,121300,121300,121300,121300,0
20240401,172000,15042727900,121300,121300,121300,121300,0
20240401,171900,15042727900,121300,121300,121300,121300,0
20240401,171800,15042727900,121300,121300,121300,121300,0
20240401,171700,15042727900,121300,121300,121300,121300,0
20240401,171600,15042727900,121300,121300,121300,121300,0
20240401,171500,15042727900,121300,121300,121300,121300,0
20240401,171400,15042727900,121300,121300,121300,121300,0
20240401,171300,15042727900,121300,121300,121300,121300,0
20240401,171200,15042727900,121300,121300,121300,121300,0
20240401,171100,15042727900,121300,121300,121300,121300,2561
20240401,171000,15042727900,121300,121300,121300,121300,0
20240401,170900,15042727900,121300,121300,121300,121300,0
20240401,170800,15042727900,121300,121300,121300,121300,0
20240401,170700,15042727900,121300,121300,121300,121300,0
20240401,170600,15042727900,121300,121300,121300,121300,0
20240401,170500,15042727900,121300,121300,121300,121300,0
20240401,170400,15042727900,121300,121300,121300,121300,0
20240401,170300,15042727900,121300,121300,121300,121300,0
20240401,170200,15042727900,121300,121300,121300,121300,0
20240401,170100,15042727900,121300,121300,121300,121300,0
20240401,170000,15042727900,121300,121300,121300,121300,0
20240401,165900,15042727900,121300,121300,121300,121300,0
20240401,165800,15042727900,121300,121300,121300,121300,0
20240401,165700,15042727900,121300,121300,121300,121300,0
20240401,165600,15042727900,121300,121300,121300,121300,0
20240401,165500,15042727900,121300,121300,121300,121300,0
20240401,165400,15042727900,121300,121300,121300,121300,0
20240401,165300,15042727900,121300,121300,121300,121300,0
20240401,165200,15042727900,121300,121300,121300,121300,0
20240401,165100,15042727900,121300,121300,121300,121300,0
20240401,165000,15042727900,121300,121300,121300,121300,0
20240401,164900,15042727900,121300,121300,121300,121300,0
20240401,164800,15042727900,121300,121300,121300,121300,0
20240401,164700,15042727900,121300,121300,121300,121300,0
20240401,164600,15042727900,121300,121300,121300,121300,0
20240401,164500,15042727900,121300,121300,121300,121300,0
20240401,164400,15042727900,121300,121300,121300,121300,0
20240401,164300,15042727900,121300,121300,121300,121300,0
20240401,164200,15042727900,121300,121300,121300,121300,0
20240401,164100,15042727900,121300,121300,121300,121300,2561
20240401,164000,15042727900,121300,121300,121300,121300,0
20240401,163900,15042727900,121300,121300,121300,121300,0
20240401,163800,15042727900,121300,121300,121300,121300,0
20240401,163700,15042727900,121300,121300,121300,121300,0
20240401,163600,15042727900,121300,121300,121300,121300,0
20240401,163500,15042727900,121300,121300,121300,121300,0
20240401,163400,15042727900,121300,121300,121300,121300,0
20240401,163300,15042727900,121300,121300,121300,121300,0
20240401,163200,15042727900,121300,121300,121300,121300,0
20240401,163100,15042727900,121300,121300,121300,121300,0
20240401,163000,15042727900,121300,121300,121300,121300,0
20240401,162900,15042727900,121300,121300,121300,121300,0
20240401,162800,15042727900,121300,121300,121300,121300,0
20240401,162700,15042727900,121300,121300,121300,121300,0
20240401,162600,15042727900,121300,121300,121300,121300,0
20240401,162500,15042727900,121300,121300,121300,121300,0
20240401,162400,15042727900,121300,121300,121300,121300,0
20240401,162300,15042727900,121300,121300,121300,121300,0
20240401,162200,15042727900,121300,121300,121300,121300,0
20240401,162100,15042727900,121300,121300,121300,121300,0
20240401,162000,15042727900,121300,121300,121300,121300,0
20240401,161900,15042727900,121300,121300,121300,121300,0
20240401,161800,15042727900,121300,121300,121300,121300,0
20240401,161700,15042727900,121300,121300,121300,121300,0
20240401,161600,15042727900,121300,121300,121300,121300,0
20240401,161500,15042727900,121300,121300,121300,121300,0
20240401,161400,15042727900,121300,121300,121300,121300,0
20240401,161300,15042727900,121300,121300,121300,121300,0
20240401,161200,15042727900,121300,121300,121300,121300,0
20240401,161100,15042727900,121300,121300,121300,121300,2561
20240401,161000,15042727900,121300,121300,121300,121300,0
20240401,160900,15042727900,121300,121300,121300,121300,0
20240401,160800,15042727900,121300,121300,121300,121300,0
20240401,160700,15042727900,121300,121300,121300,121300,0
20240401,160600,15042727900,121300,121300,121300,121300,0
20240401,160500,15042727900,121300,121300,121300,121300,0
20240401,160400,15042727900,121300,121300,121300,121300,0
20240401,160300,15042727900,121300,121300,121300,121300,0
20240401,160200,15042727900,121300,121300,121300,121300,0
20240401,160100,15042727900,121300,121300,121300,121300,0
20240401,160000,15042727900,121300,121300,121300,121300,0
20240401,155900,15042727900,121300,121300,121300,121300,0
20240401,155800,15042727900,121300,121300,121300,121300,0
20240401,155700,15042727900,121300,121300,121300,121300,0
20240401,155600,15042727900,121300,121300,121300,121300,0
20240401,155500,15042727900,121300,121300,121300,121300,0
20240401,155400,15042727900,121300,121300,121300,121300,0
20240401,155300,15042727900,121300,121300,121300,121300,0
20240401,155200,15042727900,121300,121300,121300,121300,0
20240401,155100,15042727900,121300,121300,121300,121300,0
20240401,155000,15042727900,121300,121300,121300,121300,0
20240401,154900,15042727900,121300,121300,121300,121300,0
20240401,154800,15042727900,121300,121300,121300,121300,0
20240401,154700,15042727900,121300,121300,121300,121300,0
20240401,154600,15042727900,121300,121300,121300,121300,0
20240401,154500,15042727900,121300,121300,121300,121300,0
20240401,154400,15042727900,121300,121300,121300,121300,0
20240401,154300,15042727900,121300,121300,121300,121300,0
20240401,154200,15042727900,121300,121300,121300,121300,0
20240401,154100,15042727900,121300,121300,121300,121300,2561
20240401,154000,15042727900,121300,121300,121300,121300,0
20240401,153900,15042727900,121300,121300,121300,121300,0
20240401,153800,15042727900,121300,121300,121300,121300,0
20240401,153700,15042727900,121300,121300,121300,121300,0
20240401,153600,15042727900,121300,121300,121300,121300,0
20240401,153500,15042727900,121300,121300,121300,121300,0
20240401,153400,15042727900,121300,121300,121300,121300,0
20240401,153300,15042727900,121300,121300,121300,121300,0
20240401,153200,15042727900,121300,121300,121300,121300,0
20240401,153100,15042727900,121300,121300,121300,121300,0
20240401,153000,15042727900,121300,121300,121300,121300,2561
20240401,152900,14732078600,121200,121200,121200,121200,0
20240401,152800,14732078600,121200,121200,121200,121200,0
20240401,152700,14732078600,121200,121200,121200,121200,0
20240401,152600,14732078600,121200,121200,121200,121200,0
20240401,152500,14732078600,121200,121200,121200,121200,0
20240401,152400,14732078600,121200,121200,121200,121200,0
20240401,152300,14732078600,121200,121200,121200,121200,0
20240401,152200,14732078600,121200,121200,121200,121200,0
20240401,152100,14732078600,121200,121200,121200,121200,0
20240401,152000,14732078600,121200,121200,121200,121200,0
20240401,151900,14732078600,121200,121200,121300,121200,202
20240401,151800,14707596000,121300,121300,121400,121200,577
20240401,151700,14637605300,121400,121400,121500,121400,72
20240401,151600,14628860200,121500,121400,121500,121400,224
20240401,151500,14601648400,121400,121500,121500,121300,288
20240401,151400,14566667600,121400,121400,121400,121300,164
20240401,151300,14546767400,121400,121400,121400,121300,152
20240401,151200,14528315500,121400,121400,121400,121300,125
20240401,151100,14513143900,121400,121400,121500,121300,258
20240401,151000,14481813500,121400,121500,121500,121400,210
20240401,150900,14456301800,121500,121600,121600,121500,920
20240401,150800,14344512100,121600,121700,121700,121500,455
20240401,150700,14289176100,121700,121700,121700,121600,235
20240401,150600,14260577900,121700,121600,121700,121600,246
20240401,150500,14230640900,121700,121700,121800,121700,196
20240401,150400,14206773000,121700,121800,121900,121700,349
20240401,150300,14164287900,121900,121900,121900,121800,286
20240401,150200,14129443200,121900,121900,121900,121800,209
20240401,150100,14103968400,121900,121900,122000,121900,308
20240401,150000,14066420600,121900,121900,122000,121900,198
20240401,145900,14042270800,122000,122000,122000,121800,450
20240401,145800,13987388900,122000,121800,122000,121700,543
20240401,145700,13921166900,121900,121900,121900,121800,908
20240401,145600,13810493500,121900,121800,121900,121600,412
20240401,145500,13760301400,121900,121800,121900,121600,551
20240401,145400,13693218200,121800,121900,121900,121700,191
20240401,145300,13669954300,121800,121900,121900,121800,294
20240401,145200,13634130700,121800,121800,121900,121800,292
20240401,145100,13598541600,121800,121900,121900,121800,245
20240401,145000,13568678600,121800,121800,121900,121800,230
20240401,144900,13540647800,121900,121800,121900,121800,644
20240401,144800,13462158700,121800,121700,121900,121700,414
20240401,144700,13411724500,121700,121800,121800,121600,295
20240401,144600,13375811700,121800,121800,121800,121700,193
20240401,144500,13352307300,121800,121800,121800,121700,254
20240401,144400,13321375600,121800,121700,121800,121600,248
20240401,144300,13291180700,121700,121700,121800,121600,343
20240401,144200,13249427100,121700,121700,121700,121500,287
20240401,144100,13214518400,121700,121700,121700,121600,179
20240401,144000,13192745300,121700,121800,121800,121700,378
20240401,143900,13146730700,121800,121800,121800,121700,302
20240401,143800,13109951100,121800,121800,121800,121700,262
20240401,143700,13078043500,121800,121700,121800,121700,228
20240401,143600,13050281200,121700,121700,121800,121600,835
20240401,143500,12948639900,121700,121700,121700,121600,370
20240401,143400,12903612600,121700,121600,121700,121600,404
20240401,143300,12854454800,121700,121600,121700,121500,493
20240401,143200,12794479000,121600,121600,121700,121500,339
20240401,143100,12753252300,121700,121600,121700,121500,207
20240401,143000,12728077500,121600,121500,121600,121400,337
20240401,142900,12687118300,121500,121600,121600,121400,188
20240401,142800,12664277100,121600,121600,121700,121500,219
20240401,142700,12637637900,121600,121700,121700,121500,154
20240401,142600,12618911800,121700,121700,121700,121400,938
20240401,142500,12504809600,121700,121700,121700,121600,166
20240401,142400,12484615200,121700,121600,121700,121500,172
20240401,142300,12463687300,121600,121700,121700,121600,270
20240401,142200,12430840200,121700,121700,121800,121700,312
20240401,142100,12392855400,121700,121700,121800,121600,282
20240401,142000,12358527300,121700,121700,121800,121600,284
20240401,141900,12323962700,121700,121300,121800,121300,2147
20240401,141800,12062966100,121300,121300,121400,121300,710
20240401,141700,11976829100,121300,121300,121300,121200,222
20240401,141600,11949907200,121200,121200,121300,121200,285
20240401,141500,11915342000,121200,121300,121300,121100,173
20240401,141400,11894369500,121300,121100,121300,121100,477
20240401,141300,11836563700,121300,121200,121300,121100,294
20240401,141200,11800922200,121300,121200,121300,121200,164
20240401,141100,11781035700,121300,121300,121300,121100,167
20240401,141000,11760790000,121300,121300,121300,121100,193
20240401,140900,11737382100,121300,121200,121300,121100,582
20240401,140800,11666839000,121300,121200,121300,121200,225
20240401,140700,11639556100,121200,121200,121400,121100,125
20240401,140600,11624391600,121400,121300,121400,121200,463
20240401,140500,11568222100,121300,121100,121300,121100,131
20240401,140400,11552336200,121100,121100,121300,121000,71
20240401,140300,11543734500,121000,120900,121500,120400,2576
20240401,140200,11231868500,120900,120900,121000,120700,197
20240401,140100,11208048700,120900,120500,120900,120500,1050
20240401,140000,11081223600,120400,120300,120800,120300,2501
20240401,135900,10779807000,120400,120300,120400,120300,186
20240401,135800,10757418600,120300,120300,120400,120300,267
20240401,135700,10725290000,120300,120400,120400,120100,110
20240401,135600,10712053600,120400,120100,120400,120100,1157
20240401,135500,10572968900,120100,120000,120100,120000,127
20240401,135400,10557719900,120000,119900,120100,119900,768
20240401,135300,10465541500,119900,120000,120100,119900,114
20240401,135200,10451854900,120100,119900,120100,119800,2434
20240401,135100,10159828900,119900,119800,119900,119700,123
20240401,135000,10145087700,119800,119900,119900,119800,165
20240401,134900,10125314700,119900,120000,120000,119900,193
20240401,134800,10102172900,120000,119800,120000,119800,120
20240401,134700,10087785000,119700,119900,119900,119700,21
20240401,134600,10085267900,120000,119900,120000,119900,109
20240401,134500,10072189900,119900,119800,120000,119800,166
20240401,134400,10052288400,119800,119900,119900,119800,109
20240401,134300,10039221500,119900,119900,119900,119800,157
20240401,134200,10020401600,119900,119900,119900,119800,881
20240401,134100,9914823100,120000,120000,120000,119900,135
20240401,134000,9898626900,120000,119900,120000,119800,54
20240401,133900,9892150300,119900,120000,120000,119900,124
20240401,133800,9877272300,120000,119900,120000,119900,104
20240401,133700,9864798400,120000,119800,120000,119800,118
20240401,133600,9850647600,119800,119900,120000,119800,68
20240401,133500,9842494400,119800,119800,119900,119700,1003
20240401,133400,9722342400,119800,119800,119900,119800,61
20240401,133300,9715032600,119900,119800,119900,119800,58
20240401,133200,9708081100,119800,119800,119900,119800,45
20240401,133100,9702687800,119900,119800,119900,119800,171
20240401,133000,9682196900,119800,119900,119900,119800,143
20240401,132900,9665063400,119900,119900,119900,119800,68
20240401,132800,9656913100,119900,119800,119900,119800,47
20240401,132700,9651279800,119900,119800,119900,119800,23
20240401,132600,9648522400,119900,119800,120000,119800,38
20240401,132500,9643965300,120000,119900,120000,119800,104
20240401,132400,9631496400,119900,119900,120000,119800,28
20240401,132300,9628138700,119800,119900,120000,119800,65
20240401,132200,9620340600,119800,119900,119900,119800,18
20240401,132100,9618182700,120000,119900,120000,119800,122
20240401,132000,9603551700,119800,120100,120100,119800,79
20240401,131900,9594068400,120100,120000,120100,119900,90
20240401,131800,9583270700,119800,120000,120100,119800,398
20240401,131700,9535517000,120100,120200,120200,120000,24
20240401,131600,9532633400,120200,120100,120200,120000,115
20240401,131500,9518825800,120100,120200,120200,120100,80
20240401,131400,9509214300,120100,120100,120200,120000,69
20240401,131300,9500927200,120100,120100,120200,120000,138
20240401,131200,9484343300,120100,120100,120200,120000,52
20240401,131100,9478098700,120000,120200,120200,120000,56
20240401,131000,9471371100,120300,119700,120300,119700,2242
20240401,130900,9202267200,119900,119800,119900,119800,96
20240401,130800,9190762700,119800,119900,119900,119800,28
20240401,130700,9187405900,119900,119900,119900,119800,84
20240401,130600,9177337500,119900,119900,119900,119800,56
20240401,130500,9170625400,119800,119800,119900,119800,65
20240401,130400,9162834800,119800,119800,119900,119800,28
20240401,130300,9159478300,119900,119900,119900,119800,59
20240401,130200,9152407200,119900,119800,119900,119700,142
20240401,130100,9135403000,119800,119800,119900,119700,48
20240401,130000,9129652000,119800,119800,119900,119700,33
20240401,125900,9125697500,119800,119600,119800,119600,84
20240401,125800,9115638500,119600,119700,119800,119600,45
20240401,125700,9110251400,119700,119800,119900,119700,46
20240401,125600,9104738200,119800,119800,119900,119800,57
20240401,125500,9097907100,119800,120000,120000,119800,349
20240401,125400,9056052600,120000,120000,120000,119900,76
20240401,125300,9046935400,120000,119900,120000,119900,58
20240401,125200,9039978200,119900,119800,120000,119800,388
20240401,125100,8993450800,119900,119900,119900,119800,60
20240401,125000,8986257000,119800,119800,119900,119800,329
20240401,124900,8946835000,119800,119700,119800,119600,206
20240401,124800,8922173300,119700,119700,119700,119600,43
20240401,124700,8917026800,119700,119700,119700,119600,80
20240401,124600,8907453400,119700,119600,119700,119600,120
20240401,124500,8893094100,119700,119600,119700,119600,5
20240401,124400,8892495800,119700,119600,119700,119600,44
20240401,124300,8887232100,119700,119700,119700,119600,40
20240401,124200,8882446400,119600,119600,119700,119600,50
20240401,124100,8876465000,119600,119600,119700,119500,111
20240401,124000,8863189900,119500,119500,119600,119400,58
20240401,123900,8856258000,119500,119500,119600,119400,54
20240401,123800,8849807100,119600,119500,119600,119500,119
20240401,123700,8835583200,119500,119400,119600,119400,56
20240401,123600,8828891500,119500,119500,119600,119400,102
20240401,123500,8816705900,119500,119500,119600,119400,68
20240401,123400,8808578600,119600,119500,119600,119500,25
20240401,123300,8805590400,119600,119500,119700,119400,66
20240401,123200,8797700600,119500,119700,119700,119500,12
20240401,123100,8796265800,119700,119600,119700,119500,59
20240401,123000,8789212500,119600,119600,119600,119500,11
20240401,122900,8787897200,119700,119500,119700,119500,37
20240401,122800,8783470900,119500,119600,119600,119500,45
20240401,122700,8778092800,119500,119600,119600,119500,37
20240401,122600,8773670300,119600,119500,119800,119500,65
20240401,122500,8765891000,119600,119600,119700,119600,37
20240401,122400,8761465500,119500,119500,119600,119500,175
20240401,122300,8740544800,119600,119400,119600,119400,62
20240401,122200,8733137100,119500,119500,119500,119400,8
20240401,122100,8732181500,119400,119400,119500,119400,38
20240401,122000,8727642400,119500,119300,119500,119300,114
20240401,121900,8714032300,119500,119300,119500,119300,53
20240401,121800,8707704100,119400,119400,119400,119300,49
20240401,121700,8701856100,119300,119400,119400,119300,68
20240401,121600,8693738800,119400,119300,119400,119200,85
20240401,121500,8683596500,119400,119600,119600,119400,711
20240401,121400,8598641400,119600,119600,119600,119500,77
20240401,121300,8589437200,119500,119500,119600,119500,38
20240401,121200,8584895100,119500,119600,119600,119500,68
20240401,121100,8576764100,119600,119700,119700,119500,27
20240401,121000,8573535900,119600,119600,119600,119600,5
20240401,120900,8572937900,119500,119600,119700,119500,25
20240401,120800,8569948900,119600,119800,119800,119500,45
20240401,120700,8564566400,119600,119700,119900,119600,187
20240401,120600,8542168200,119800,119600,119800,119600,38
20240401,120500,8537618300,119800,119700,119800,119600,120
20240401,120400,8523260800,119700,119600,119700,119600,168
20240401,120300,8503153400,119600,119600,119700,119600,38
20240401,120200,8498607100,119800,119900,119900,119600,345
20240401,120100,8457314500,119900,119700,119900,119700,53
20240401,120000,8450964900,119800,119900,119900,119700,162
20240401,115900,8431553700,119800,119700,119900,119700,72
20240401,115800,8422926800,119700,119900,119900,119700,46
20240401,115700,8417420000,119700,119800,119800,119700,14
20240401,115600,8415743100,119900,120000,120000,119700,75
20240401,115500,8406747900,120000,119700,120000,119700,93
20240401,115400,8395602200,119700,119800,119800,119700,38
20240401,115300,8391051300,119700,119700,119800,119700,108
20240401,115200,8378115500,119700,119800,119800,119700,34
20240401,115100,8374044800,119800,119700,119800,119700,35
20240401,115000,8369853800,119800,119700,119800,119700,16
20240401,114900,8367938000,119700,119800,119800,119700,63
20240401,114800,8360394900,119700,119800,119800,119700,61
20240401,114700,8353089900,119700,119700,119800,119700,39
20240401,114600,8348419700,119700,119800,119800,119700,156
20240401,114500,8329737000,120300,119800,120300,119700,528
20240401,114400,8266367900,119800,119700,119800,119600,128
20240401,114300,8251044700,119700,119700,119700,119600,38
20240401,114200,8246497800,119700,119600,119700,119600,72
20240401,114100,8237884100,119600,119700,119900,119600,201
20240401,114000,8213813700,120000,119700,120000,119600,1143
20240401,113900,8076960300,119700,119700,119800,119700,67
20240401,113800,8068937600,119700,119700,119800,119700,58
20240401,113700,8061991300,119800,119800,119900,119700,150
20240401,113600,8044026900,119800,119900,119900,119800,119
20240401,113500,8029770100,120200,120300,120300,119800,138
20240401,113400,8013181200,119800,119900,120300,119800,998
20240401,113300,7893414800,119900,120000,120300,119800,176
20240401,113200,7872301100,120300,120400,120400,120200,145
20240401,113100,7854854900,120400,120300,120400,120300,265
20240401,113000,7822952300,120400,120300,120400,119900,1032
20240401,112900,7698756000,120000,120300,120300,120000,352
20240401,112800,7656433200,120300,120100,120300,119900,321
20240401,112700,7617877200,120100,120200,120200,119900,222
20240401,112600,7591208000,120200,120100,120200,120000,340
20240401,112500,7550360900,120100,120000,120200,120000,497
20240401,112400,7490654900,120200,120000,120200,120000,255
20240401,112300,7460021300,120200,120000,120200,119800,480
20240401,112200,7402381700,120000,119900,120100,119700,432
20240401,112100,7350555500,120100,120100,120200,120000,494
20240401,112000,7291223800,120100,120200,120200,120000,314
20240401,111900,7253506400,120200,120000,120200,120000,355
20240401,111800,7210853100,120100,120000,120100,120000,331
20240401,111700,7171117600,120000,120100,120300,119900,419
20240401,111600,7120805100,120100,120100,120300,120000,414
20240401,111500,7071070200,120100,120200,120200,120000,722
20240401,111400,6984327000,120200,119900,120200,119900,543
20240401,111300,6919131900,120000,119600,120000,119600,1096
20240401,111200,6787828900,119800,119800,119900,119700,479
20240401,111100,6730440500,119800,120100,120200,119700,585
20240401,111000,6660264400,120000,120000,120200,119900,455
20240401,110900,6605621500,120000,120300,120300,119700,621
20240401,110800,6531087300,120200,119600,120400,119500,5124
20240401,110700,5916705400,119600,119500,119600,119500,400
20240401,110600,5868868500,119500,119500,119600,119400,443
20240401,110500,5815912500,119500,119500,119600,119400,530
20240401,110400,5752588700,119500,119300,119500,119000,565
20240401,110300,5685143300,119200,118900,119400,118800,1143
20240401,110200,5548941300,118900,118400,118900,118400,396
20240401,110100,5501989100,118300,118400,118400,118300,50
20240401,110000,5496072600,118400,118400,118500,118400,244
20240401,105900,5467177700,118500,118300,118500,118300,39
20240401,105800,5462559300,118300,118300,118500,118300,90
20240401,105700,5451903100,118400,118300,118400,118200,97
20240401,105600,5440426500,118300,118300,118300,118200,12
20240401,105500,5439007400,118200,118200,118300,118200,144
20240401,105400,5421983900,118200,118200,118300,118200,44
20240401,105300,5416781300,118200,118000,118200,118000,31
20240401,105200,5413121700,118100,118200,118200,118100,7
20240401,105100,5412294700,118000,118000,118000,117800,314
20240401,105000,5375244800,117900,117900,117900,117800,24
20240401,104900,5372415500,117900,117900,118000,117900,92
20240401,104800,5361568400,118000,117900,118000,117800,113
20240401,104700,5348246300,117900,118000,118000,117800,67
20240401,104600,5340348800,118000,118100,118100,117900,504
20240401,104500,5280903700,118000,118100,118200,118000,235
20240401,104400,5253158200,118200,118200,118200,118100,59
20240401,104300,5246186200,118200,118200,118300,118200,34
20240401,104200,5242166800,118100,118200,118200,118100,79
20240401,104100,5232835600,118100,118100,118200,118100,37
20240401,104000,5228465400,118100,118200,118300,118100,268
20240401,103900,5196797500,118300,118300,118300,118200,27
20240401,103800,5193605200,118300,118300,118300,118200,84
20240401,103700,5183675800,118200,118200,118200,118100,247
20240401,103600,5154480600,118400,118300,118400,118300,111
20240401,103500,5141347300,118300,118400,118400,118300,108
20240401,103400,5128570800,118400,118500,118500,118400,46
20240401,103300,5123124000,118500,118500,118600,118400,127
20240401,103200,5108081100,118400,118400,118500,118300,112
20240401,103100,5094817300,118400,118300,118400,118200,72
20240401,103000,5086295400,118300,118200,118400,118200,42
20240401,102900,5081329700,118100,118100,118200,118100,126
20240401,102800,5066438300,118200,118300,118300,118100,279
20240401,102700,5033479300,118300,118400,118500,118300,195
20240401,102600,5010406100,118300,118700,118700,118300,33
20240401,102500,5006498300,118700,119000,119000,118500,824
20240401,102400,4908549900,119000,119000,119100,119000,237
20240401,102300,4880326300,119100,119100,119100,119000,103
20240401,102200,4868059100,119100,119100,119100,119000,166
20240401,102100,4848293400,119000,119000,119100,118900,76
20240401,102000,4839247200,119000,119000,119000,118900,80
20240401,101900,4829727400,119000,119000,119100,118900,165
20240401,101800,4810084700,119000,119000,119000,118900,152
20240401,101700,4791998800,119000,119100,119100,118600,93
20240401,101600,4780940200,119100,118600,119100,118600,786
20240401,101500,4687510100,118700,118800,118800,118700,159
20240401,101400,4668633200,118800,118700,118800,118600,103
20240401,101300,4656412200,118600,118800,118800,118600,206
20240401,101200,4631964600,118800,118800,118800,118700,84
20240401,101100,4621988400,118800,118800,118900,118500,134
20240401,101000,4606069100,118900,118700,118900,118700,134
20240401,100900,4590143000,118700,118900,118900,118500,229
20240401,100800,4562952900,118900,118900,118900,118700,243
20240401,100700,4534077600,118900,118800,118900,118700,111
20240401,100600,4520885200,118900,118900,118900,118700,175
20240401,100500,4500086400,118900,119000,119000,118900,203
20240401,100400,4475937800,119000,119000,119000,118800,235
20240401,100300,4447985500,118900,118900,119000,118800,79
20240401,100200,4438591500,119000,119000,119100,118900,228
20240401,100100,4411472900,119000,118900,119100,118900,986
20240401,100000,4294220100,119000,119100,119100,118900,505
20240401,095900,4234118300,119100,119000,119100,119000,176
20240401,095800,4213163100,119100,118900,119200,118900,387
20240401,095700,4167086900,118900,119000,119000,118900,162
20240401,095600,4147816300,119000,119000,119000,118800,302
20240401,095500,4111893200,119000,118900,119000,118900,178
20240401,095400,4090719600,119000,118800,119000,118700,144
20240401,095300,4073602000,118700,119000,119000,118700,828
20240401,095200,3975168200,119000,118900,119000,118900,224
20240401,095100,3948514200,119000,118800,119000,118800,213
20240401,095000,3923191000,118900,118700,118900,118700,207
20240401,094900,3898596000,118700,118900,118900,118600,429
20240401,094800,3847681200,118900,118700,118900,118700,168
20240401,094700,3827717600,118800,118700,118900,118700,246
20240401,094600,3798497000,118800,118800,118800,118700,353
20240401,094500,3756573000,118800,118700,118800,118600,390
20240401,094400,3710265400,118600,118600,118700,118500,362
20240401,094300,3667306200,118500,118400,118600,118300,366
20240401,094200,3623916400,118500,118300,118500,118100,367
20240401,094100,3580496200,118300,118100,118300,118000,51
20240401,094000,3574470000,118100,118100,118100,118000,396
20240401,093900,3527714300,118100,118000,118100,117900,1822
20240401,093800,3312640300,118000,118000,118000,117800,328
20240401,093700,3273957800,118000,117700,118000,117700,400
20240401,093600,3226827600,117700,117700,117700,117500,178
20240401,093500,3205884400,117700,117800,117800,117700,219
20240401,093400,3180106300,117800,117700,117800,117600,156
20240401,093300,3161736100,117700,117700,117800,117600,161
20240401,093200,3142791300,117800,117300,117800,117200,392
20240401,093100,3096741200,117300,117400,117400,117200,405
20240401,093000,3049203700,117300,117300,117400,117200,447
20240401,092900,2996765700,117200,117300,117300,117100,291
20240401,092800,2962665200,117300,117400,117400,117200,190
20240401,092700,2940369000,117300,117300,117400,117300,94
20240401,092600,2929341000,117300,117300,117400,117000,240
20240401,092500,2901189700,117300,116800,117300,116800,372
20240401,092400,2857623700,116800,116800,116800,116600,88
20240401,092300,2847351500,116500,116300,116800,116200,1121
20240401,092200,2716914300,116300,116200,116300,116100,351
20240401,092100,2676145200,116200,116200,116300,115900,997
20240401,092000,2560451900,116300,116400,116400,116200,331
20240401,091900,2521953000,116200,116500,116700,116000,2284
20240401,091800,2256381600,116600,116500,116700,116400,1045
20240401,091700,2134649600,116500,117300,117300,116500,1900
20240401,091600,1912462000,117300,117600,117600,117000,1287
20240401,091500,1761568900,117500,117800,117800,117500,252
20240401,091400,1731938000,117500,117900,117900,117500,883
20240401,091300,1628026200,117900,118000,118100,117900,1001
20240401,091200,1509918200,118100,118100,118100,118000,1863
20240401,091100,1289983200,118100,118300,118300,118100,352
20240401,091000,1248370700,118300,118200,118300,118200,181
20240401,090900,1226963600,118300,118200,118300,118100,222
20240401,090800,1200723700,118300,118100,118300,118100,178
20240401,090700,1179669600,118100,118500,118700,118000,1202
20240401,090600,1037584200,118500,118500,118800,118400,523
20240401,090500,975620700,118500,118400,118500,118400,189
20240401,090400,953233800,118500,118800,118800,118500,406
20240401,090300,905108600,118500,118800,119000,118500,225
20240401,090200,878402600,119000,119100,119300,118800,1861
20240401,090100,656958200,119200,119600,119700,119200,1768
20240401,090000,445696900,119600,119000,119600,118900,3742