KissMeData/024110/min/candle-20240401.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240401,190200,30587572500,13310,13310,13310,13310,66624
20240401,190100,30587572500,13310,13310,13310,13310,0
20240401,190000,30587572500,13310,13310,13310,13310,0
20240401,185900,30587572500,13310,13310,13310,13310,0
20240401,185800,30587572500,13310,13310,13310,13310,0
20240401,185700,30587572500,13310,13310,13310,13310,0
20240401,185600,30587572500,13310,13310,13310,13310,0
20240401,185500,30587572500,13310,13310,13310,13310,0
20240401,185400,30587572500,13310,13310,13310,13310,0
20240401,185300,30587572500,13310,13310,13310,13310,0
20240401,185200,30587572500,13310,13310,13310,13310,0
20240401,185100,30587572500,13310,13310,13310,13310,0
20240401,185000,30587572500,13310,13310,13310,13310,0
20240401,184900,30587572500,13310,13310,13310,13310,0
20240401,184800,30587572500,13310,13310,13310,13310,0
20240401,184700,30587572500,13310,13310,13310,13310,0
20240401,184600,30587572500,13310,13310,13310,13310,0
20240401,184500,30587572500,13310,13310,13310,13310,0
20240401,184400,30587572500,13310,13310,13310,13310,0
20240401,184300,30587572500,13310,13310,13310,13310,0
20240401,184200,30587572500,13310,13310,13310,13310,0
20240401,184100,30587572500,13310,13310,13310,13310,0
20240401,184000,30587572500,13310,13310,13310,13310,0
20240401,183900,30587572500,13310,13310,13310,13310,0
20240401,183800,30587572500,13310,13310,13310,13310,0
20240401,183700,30587572500,13310,13310,13310,13310,0
20240401,183600,30587572500,13310,13310,13310,13310,0
20240401,183500,30587572500,13310,13310,13310,13310,0
20240401,183400,30587572500,13310,13310,13310,13310,0
20240401,183300,30587572500,13310,13310,13310,13310,0
20240401,183200,30587572500,13310,13310,13310,13310,66624
20240401,183100,30587572500,13310,13310,13310,13310,0
20240401,183000,30587572500,13310,13310,13310,13310,0
20240401,182900,30587572500,13310,13310,13310,13310,0
20240401,182800,30587572500,13310,13310,13310,13310,0
20240401,182700,30587572500,13310,13310,13310,13310,0
20240401,182600,30587572500,13310,13310,13310,13310,0
20240401,182500,30587572500,13310,13310,13310,13310,0
20240401,182400,30587572500,13310,13310,13310,13310,0
20240401,182300,30587572500,13310,13310,13310,13310,0
20240401,182200,30587572500,13310,13310,13310,13310,0
20240401,182100,30587572500,13310,13310,13310,13310,0
20240401,182000,30587572500,13310,13310,13310,13310,0
20240401,181900,30587572500,13310,13310,13310,13310,0
20240401,181800,30587572500,13310,13310,13310,13310,0
20240401,181700,30587572500,13310,13310,13310,13310,0
20240401,181600,30587572500,13310,13310,13310,13310,0
20240401,181500,30587572500,13310,13310,13310,13310,0
20240401,181400,30587572500,13310,13310,13310,13310,0
20240401,181300,30587572500,13310,13310,13310,13310,0
20240401,181200,30587572500,13310,13310,13310,13310,0
20240401,181100,30587572500,13310,13310,13310,13310,0
20240401,181000,30587572500,13310,13310,13310,13310,0
20240401,180900,30587572500,13310,13310,13310,13310,0
20240401,180800,30587572500,13310,13310,13310,13310,0
20240401,180700,30587572500,13310,13310,13310,13310,0
20240401,180600,30587572500,13310,13310,13310,13310,0
20240401,180500,30587572500,13310,13310,13310,13310,0
20240401,180400,30587572500,13310,13310,13310,13310,0
20240401,180300,30587572500,13310,13310,13310,13310,0
20240401,180200,30587572500,13310,13310,13310,13310,66624
20240401,180100,30587572500,13310,13310,13310,13310,0
20240401,180000,30587572500,13310,13310,13310,13310,0
20240401,175900,30587572500,13310,13310,13310,13310,0
20240401,175800,30587572500,13310,13310,13310,13310,0
20240401,175700,30587572500,13310,13310,13310,13310,0
20240401,175600,30587572500,13310,13310,13310,13310,0
20240401,175500,30587572500,13310,13310,13310,13310,0
20240401,175400,30587572500,13310,13310,13310,13310,0
20240401,175300,30587572500,13310,13310,13310,13310,0
20240401,175200,30587572500,13310,13310,13310,13310,0
20240401,175100,30587572500,13310,13310,13310,13310,0
20240401,175000,30587572500,13310,13310,13310,13310,0
20240401,174900,30587572500,13310,13310,13310,13310,0
20240401,174800,30587572500,13310,13310,13310,13310,0
20240401,174700,30587572500,13310,13310,13310,13310,0
20240401,174600,30587572500,13310,13310,13310,13310,0
20240401,174500,30587572500,13310,13310,13310,13310,0
20240401,174400,30587572500,13310,13310,13310,13310,0
20240401,174300,30587572500,13310,13310,13310,13310,0
20240401,174200,30587572500,13310,13310,13310,13310,0
20240401,174100,30587572500,13310,13310,13310,13310,0
20240401,174000,30587572500,13310,13310,13310,13310,0
20240401,173900,30587572500,13310,13310,13310,13310,0
20240401,173800,30587572500,13310,13310,13310,13310,0
20240401,173700,30587572500,13310,13310,13310,13310,0
20240401,173600,30587572500,13310,13310,13310,13310,0
20240401,173500,30587572500,13310,13310,13310,13310,0
20240401,173400,30587572500,13310,13310,13310,13310,0
20240401,173300,30587572500,13310,13310,13310,13310,0
20240401,173200,30587572500,13310,13310,13310,13310,66624
20240401,173100,30587572500,13310,13310,13310,13310,0
20240401,173000,30587572500,13310,13310,13310,13310,0
20240401,172900,30587572500,13310,13310,13310,13310,0
20240401,172800,30587572500,13310,13310,13310,13310,0
20240401,172700,30587572500,13310,13310,13310,13310,0
20240401,172600,30587572500,13310,13310,13310,13310,0
20240401,172500,30587572500,13310,13310,13310,13310,0
20240401,172400,30587572500,13310,13310,13310,13310,0
20240401,172300,30587572500,13310,13310,13310,13310,0
20240401,172200,30587572500,13310,13310,13310,13310,0
20240401,172100,30587572500,13310,13310,13310,13310,0
20240401,172000,30587572500,13310,13310,13310,13310,0
20240401,171900,30587572500,13310,13310,13310,13310,0
20240401,171800,30587572500,13310,13310,13310,13310,0
20240401,171700,30587572500,13310,13310,13310,13310,0
20240401,171600,30587572500,13310,13310,13310,13310,0
20240401,171500,30587572500,13310,13310,13310,13310,0
20240401,171400,30587572500,13310,13310,13310,13310,0
20240401,171300,30587572500,13310,13310,13310,13310,0
20240401,171200,30587572500,13310,13310,13310,13310,0
20240401,171100,30587572500,13310,13310,13310,13310,0
20240401,171000,30587572500,13310,13310,13310,13310,0
20240401,170900,30587572500,13310,13310,13310,13310,0
20240401,170800,30587572500,13310,13310,13310,13310,0
20240401,170700,30587572500,13310,13310,13310,13310,0
20240401,170600,30587572500,13310,13310,13310,13310,0
20240401,170500,30587572500,13310,13310,13310,13310,0
20240401,170400,30587572500,13310,13310,13310,13310,0
20240401,170300,30587572500,13310,13310,13310,13310,0
20240401,170200,30587572500,13310,13310,13310,13310,66624
20240401,170100,30587572500,13310,13310,13310,13310,0
20240401,170000,30587572500,13310,13310,13310,13310,0
20240401,165900,30587572500,13310,13310,13310,13310,0
20240401,165800,30587572500,13310,13310,13310,13310,0
20240401,165700,30587572500,13310,13310,13310,13310,0
20240401,165600,30587572500,13310,13310,13310,13310,0
20240401,165500,30587572500,13310,13310,13310,13310,0
20240401,165400,30587572500,13310,13310,13310,13310,0
20240401,165300,30587572500,13310,13310,13310,13310,0
20240401,165200,30587572500,13310,13310,13310,13310,0
20240401,165100,30587572500,13310,13310,13310,13310,0
20240401,165000,30587572500,13310,13310,13310,13310,0
20240401,164900,30587572500,13310,13310,13310,13310,0
20240401,164800,30587572500,13310,13310,13310,13310,0
20240401,164700,30587572500,13310,13310,13310,13310,0
20240401,164600,30587572500,13310,13310,13310,13310,0
20240401,164500,30587572500,13310,13310,13310,13310,0
20240401,164400,30587572500,13310,13310,13310,13310,0
20240401,164300,30587572500,13310,13310,13310,13310,0
20240401,164200,30587572500,13310,13310,13310,13310,0
20240401,164100,30587572500,13310,13310,13310,13310,0
20240401,164000,30587572500,13310,13310,13310,13310,0
20240401,163900,30587572500,13310,13310,13310,13310,0
20240401,163800,30587572500,13310,13310,13310,13310,0
20240401,163700,30587572500,13310,13310,13310,13310,0
20240401,163600,30587572500,13310,13310,13310,13310,0
20240401,163500,30587572500,13310,13310,13310,13310,0
20240401,163400,30587572500,13310,13310,13310,13310,0
20240401,163300,30587572500,13310,13310,13310,13310,0
20240401,163200,30587572500,13310,13310,13310,13310,66624
20240401,163100,30587572500,13310,13310,13310,13310,0
20240401,163000,30587572500,13310,13310,13310,13310,0
20240401,162900,30587572500,13310,13310,13310,13310,0
20240401,162800,30587572500,13310,13310,13310,13310,0
20240401,162700,30587572500,13310,13310,13310,13310,0
20240401,162600,30587572500,13310,13310,13310,13310,0
20240401,162500,30587572500,13310,13310,13310,13310,0
20240401,162400,30587572500,13310,13310,13310,13310,0
20240401,162300,30587572500,13310,13310,13310,13310,0
20240401,162200,30587572500,13310,13310,13310,13310,0
20240401,162100,30587572500,13310,13310,13310,13310,0
20240401,162000,30587572500,13310,13310,13310,13310,0
20240401,161900,30587572500,13310,13310,13310,13310,0
20240401,161800,30587572500,13310,13310,13310,13310,0
20240401,161700,30587572500,13310,13310,13310,13310,0
20240401,161600,30587572500,13310,13310,13310,13310,0
20240401,161500,30587572500,13310,13310,13310,13310,0
20240401,161400,30587572500,13310,13310,13310,13310,0
20240401,161300,30587572500,13310,13310,13310,13310,0
20240401,161200,30587572500,13310,13310,13310,13310,0
20240401,161100,30587572500,13310,13310,13310,13310,0
20240401,161000,30587572500,13310,13310,13310,13310,0
20240401,160900,30587572500,13310,13310,13310,13310,0
20240401,160800,30587572500,13310,13310,13310,13310,0
20240401,160700,30587572500,13310,13310,13310,13310,0
20240401,160600,30587572500,13310,13310,13310,13310,0
20240401,160500,30587572500,13310,13310,13310,13310,0
20240401,160400,30587572500,13310,13310,13310,13310,0
20240401,160300,30587572500,13310,13310,13310,13310,0
20240401,160200,30587572500,13310,13310,13310,13310,66624
20240401,160100,30587572500,13310,13310,13310,13310,0
20240401,160000,30587572500,13310,13310,13310,13310,0
20240401,155900,30587572500,13310,13310,13310,13310,0
20240401,155800,30587572500,13310,13310,13310,13310,0
20240401,155700,30587572500,13310,13310,13310,13310,0
20240401,155600,30587572500,13310,13310,13310,13310,0
20240401,155500,30587572500,13310,13310,13310,13310,0
20240401,155400,30587572500,13310,13310,13310,13310,0
20240401,155300,30587572500,13310,13310,13310,13310,0
20240401,155200,30587572500,13310,13310,13310,13310,0
20240401,155100,30587572500,13310,13310,13310,13310,0
20240401,155000,30587572500,13310,13310,13310,13310,0
20240401,154900,30587572500,13310,13310,13310,13310,0
20240401,154800,30587572500,13310,13310,13310,13310,0
20240401,154700,30587572500,13310,13310,13310,13310,0
20240401,154600,30587572500,13310,13310,13310,13310,0
20240401,154500,30587572500,13310,13310,13310,13310,0
20240401,154400,30587572500,13310,13310,13310,13310,0
20240401,154300,30587572500,13310,13310,13310,13310,0
20240401,154200,30587572500,13310,13310,13310,13310,0
20240401,154100,30587572500,13310,13310,13310,13310,0
20240401,154000,30587572500,13310,13310,13310,13310,0
20240401,153900,30587572500,13310,13310,13310,13310,0
20240401,153800,30587572500,13310,13310,13310,13310,0
20240401,153700,30587572500,13310,13310,13310,13310,0
20240401,153600,30587572500,13310,13310,13310,13310,0
20240401,153500,30587572500,13310,13310,13310,13310,0
20240401,153400,30587572500,13310,13310,13310,13310,0
20240401,153300,30587572500,13310,13310,13310,13310,0
20240401,153200,30587572500,13310,13310,13310,13310,66624
20240401,153100,30587572500,13310,13310,13310,13310,0
20240401,153000,30587572500,13310,13310,13310,13310,66624
20240401,152900,29700807060,13260,13260,13260,13260,0
20240401,152800,29700807060,13260,13260,13260,13260,0
20240401,152700,29700807060,13260,13260,13260,13260,0
20240401,152600,29700807060,13260,13260,13260,13260,0
20240401,152500,29700807060,13260,13260,13260,13260,0
20240401,152400,29700807060,13260,13260,13260,13260,0
20240401,152300,29700807060,13260,13260,13260,13260,0
20240401,152200,29700807060,13260,13260,13260,13260,0
20240401,152100,29700807060,13260,13260,13260,13260,0
20240401,152000,29700807060,13260,13260,13260,13260,0
20240401,151900,29700807060,13260,13270,13280,13260,6706
20240401,151800,29611826920,13270,13240,13270,13240,1143
20240401,151700,29596666580,13260,13230,13260,13220,5200
20240401,151600,29527813690,13220,13240,13250,13220,7079
20240401,151500,29434149970,13240,13260,13260,13230,4396
20240401,151400,29375906000,13250,13230,13260,13230,3347
20240401,151300,29331565230,13230,13260,13270,13230,4672
20240401,151200,29269696910,13260,13250,13260,13230,3649
20240401,151100,29221365590,13240,13250,13270,13240,4208
20240401,151000,29165551190,13250,13270,13270,13250,3435
20240401,150900,29120017670,13270,13240,13280,13230,6895
20240401,150800,29028618290,13230,13260,13260,13230,2532
20240401,150700,28995079690,13250,13260,13270,13250,3450
20240401,150600,28949340190,13260,13260,13270,13240,2653
20240401,150500,28914175990,13250,13260,13270,13250,6688
20240401,150400,28825511960,13260,13260,13270,13250,18956
20240401,150300,28574124880,13260,13260,13270,13250,1921
20240401,150200,28548655430,13250,13250,13260,13250,3811
20240401,150100,28498157030,13250,13260,13260,13240,5670
20240401,150000,28423044820,13250,13240,13260,13240,1885
20240401,145900,28398077820,13260,13230,13260,13220,7232
20240401,145800,28302337650,13230,13240,13250,13230,4675
20240401,145700,28240447100,13250,13250,13260,13240,2824
20240401,145600,28203037980,13240,13240,13260,13240,5452
20240401,145500,28130846460,13240,13240,13250,13240,3851
20240401,145400,28079852240,13250,13260,13260,13250,4056
20240401,145300,28026109050,13260,13250,13270,13240,5097
20240401,145200,27958573770,13250,13270,13270,13250,4741
20240401,145100,27895715910,13270,13270,13290,13260,4077
20240401,145000,27841618340,13270,13290,13300,13260,7468
20240401,144900,27742378660,13290,13270,13300,13260,8043
20240401,144800,27635590750,13270,13260,13280,13260,6890
20240401,144700,27544167570,13260,13270,13280,13260,7365
20240401,144600,27446417940,13260,13250,13260,13240,4063
20240401,144500,27392589870,13260,13270,13280,13240,3687
20240401,144400,27343708250,13270,13250,13280,13250,16307
20240401,144300,27127333710,13250,13250,13260,13230,8794
20240401,144200,27010778220,13240,13230,13250,13230,9576
20240401,144100,26884008880,13240,13230,13240,13230,2710
20240401,144000,26848150130,13230,13250,13250,13230,6816
20240401,143900,26757931320,13240,13220,13250,13220,4663
20240401,143800,26696219290,13230,13250,13250,13220,4521
20240401,143700,26636397140,13240,13210,13250,13210,18961
20240401,143600,26385495510,13210,13210,13230,13200,9919
20240401,143500,26254449440,13210,13170,13210,13170,27570
20240401,143400,25890545110,13170,13180,13190,13170,4189
20240401,143300,25835343170,13180,13180,13190,13170,6604
20240401,143200,25748330450,13170,13160,13180,13160,4357
20240401,143100,25690952540,13160,13160,13170,13160,6112
20240401,143000,25610516830,13170,13150,13180,13150,4196
20240401,142900,25555283080,13150,13150,13160,13150,3563
20240401,142800,25508428900,13150,13160,13170,13150,6352
20240401,142700,25424871960,13160,13150,13170,13150,6957
20240401,142600,25333354390,13150,13160,13160,13150,5675
20240401,142500,25258727000,13150,13150,13160,13150,6185
20240401,142400,25177371030,13150,13160,13160,13140,6591
20240401,142300,25090706960,13160,13140,13160,13140,4242
20240401,142200,25034929990,13150,13160,13160,13140,5342
20240401,142100,24964690020,13160,13150,13160,13140,3112
20240401,142000,24923773690,13150,13150,13170,13140,9581
20240401,141900,24797746650,13150,13160,13160,13150,3433
20240401,141800,24752598540,13150,13140,13160,13140,6273
20240401,141700,24670107560,13140,13150,13160,13140,5202
20240401,141600,24601713920,13150,13150,13160,13150,2866
20240401,141500,24564024050,13150,13160,13160,13140,5423
20240401,141400,24492709030,13160,13150,13170,13150,5296
20240401,141300,24423058070,13160,13170,13180,13150,8518
20240401,141200,24310894890,13170,13150,13170,13140,11371
20240401,141100,24161356930,13140,13140,13150,13130,6772
20240401,141000,24072399420,13140,13140,13150,13140,2866
20240401,140900,24034739760,13140,13140,13150,13140,6082
20240401,140800,23954819490,13150,13150,13160,13140,4935
20240401,140700,23889948680,13140,13140,13150,13130,5980
20240401,140600,23811378320,13140,13130,13150,13130,4316
20240401,140500,23754689870,13130,13140,13150,13130,10755
20240401,140400,23613400320,13140,13140,13150,13140,8444
20240401,140300,23502444980,13150,13160,13160,13140,20777
20240401,140200,23229224200,13150,13150,13160,13150,5095
20240401,140100,23162214220,13150,13150,13160,13150,5115
20240401,140000,23094948820,13150,13160,13170,13150,6664
20240401,135900,23007290260,13160,13160,13170,13160,5599
20240401,135800,22933604760,13170,13170,13170,13160,5184
20240401,135700,22865374160,13160,13170,13170,13160,3239
20240401,135600,22822741770,13160,13160,13170,13160,2817
20240401,135500,22785665950,13160,13180,13190,13160,4070
20240401,135400,22732063380,13180,13170,13190,13160,9147
20240401,135300,22611558610,13180,13160,13180,13160,3419
20240401,135200,22566530630,13170,13160,13180,13160,9980
20240401,135100,22435138320,13160,13170,13170,13160,7891
20240401,135000,22331261330,13160,13180,13180,13160,11572
20240401,134900,22178876660,13170,13180,13190,13170,10024
20240401,134800,22046816290,13180,13190,13190,13170,12534
20240401,134700,21881613610,13190,13190,13190,13180,5107
20240401,134600,21814287960,13180,13190,13200,13180,4901
20240401,134500,21749669100,13190,13190,13200,13180,4677
20240401,134400,21687986880,13190,13190,13200,13180,4857
20240401,134300,21623930450,13200,13190,13200,13180,6081
20240401,134200,21543730030,13190,13190,13200,13190,4340
20240401,134100,21486483810,13190,13190,13200,13190,3714
20240401,134000,21437493790,13190,13190,13200,13190,1718
20240401,133900,21414833330,13200,13190,13200,13180,8539
20240401,133800,21302209990,13190,13190,13200,13190,3608
20240401,133700,21254619420,13190,13190,13210,13190,9338
20240401,133600,21131438590,13190,13200,13200,13190,4852
20240401,133500,21067408990,13200,13200,13210,13190,8465
20240401,133400,20955711460,13200,13210,13210,13200,5783
20240401,133300,20879375060,13200,13210,13210,13200,6611
20240401,133200,20792106150,13200,13200,13210,13200,1964
20240401,133100,20766179790,13210,13200,13210,13200,2304
20240401,133000,20735762160,13200,13210,13210,13200,3090
20240401,132900,20694973230,13210,13210,13220,13200,7379
20240401,132800,20597517550,13210,13210,13220,13210,2351
20240401,132700,20566455430,13210,13200,13220,13200,2415
20240401,132600,20534547370,13210,13210,13220,13200,3902
20240401,132500,20483019180,13210,13210,13220,13200,3920
20240401,132400,20431245000,13200,13200,13220,13200,3594
20240401,132300,20383777410,13210,13210,13220,13200,4876
20240401,132200,20319382570,13200,13210,13210,13200,5493
20240401,132100,20246869010,13200,13200,13210,13200,9734
20240401,132000,20118299960,13200,13200,13210,13200,10414
20240401,131900,19980825990,13200,13210,13210,13200,15651
20240401,131800,19774227660,13200,13200,13210,13200,2571
20240401,131700,19740289020,13200,13210,13220,13200,3943
20240401,131600,19688216920,13210,13210,13220,13210,7390
20240401,131500,19590592160,13220,13210,13220,13210,3932
20240401,131400,19538647680,13220,13220,13220,13210,4477
20240401,131300,19479491200,13220,13210,13220,13210,3444
20240401,131200,19433994770,13210,13210,13220,13210,6861
20240401,131100,19343342600,13220,13220,13220,13210,1814
20240401,131000,19319373440,13220,13220,13230,13210,4022
20240401,130900,19266214610,13220,13220,13230,13210,3787
20240401,130800,19216175850,13220,13220,13230,13220,4030
20240401,130700,19162898120,13230,13230,13230,13220,2276
20240401,130600,19132807390,13220,13220,13230,13220,11422
20240401,130500,18981802170,13220,13230,13230,13220,3288
20240401,130400,18938331350,13230,13230,13240,13220,4297
20240401,130300,18881491720,13240,13230,13240,13230,2172
20240401,130200,18852755160,13230,13230,13240,13220,9970
20240401,130100,18720858810,13230,13230,13240,13230,2205
20240401,130000,18691685680,13240,13230,13240,13230,2352
20240401,125900,18660560160,13240,13230,13240,13230,2278
20240401,125800,18630420310,13230,13230,13250,13230,3089
20240401,125700,18589544320,13230,13240,13240,13230,2582
20240401,125600,18555372360,13240,13250,13250,13230,5913
20240401,125500,18477087500,13240,13240,13250,13240,1244
20240401,125400,18460615920,13240,13240,13250,13240,2926
20240401,125300,18421875120,13250,13250,13260,13240,2404
20240401,125200,18390031420,13250,13260,13260,13250,1577
20240401,125100,18369135360,13260,13250,13260,13250,1841
20240401,125000,18344739830,13250,13250,13260,13240,3953
20240401,124900,18292369760,13250,13240,13260,13240,4067
20240401,124800,18238494450,13240,13240,13250,13240,3762
20240401,124700,18188653960,13240,13240,13250,13240,2039
20240401,124600,18161657340,13240,13250,13250,13240,2500
20240401,124500,18128556010,13250,13250,13250,13240,4151
20240401,124400,18073582670,13250,13250,13260,13240,3492
20240401,124300,18027315990,13250,13260,13270,13250,2079
20240401,124200,17999766750,13250,13260,13260,13250,2395
20240401,124100,17968021550,13250,13240,13260,13240,19497
20240401,124000,17709673230,13250,13240,13250,13240,1603
20240401,123900,17688447300,13240,13230,13250,13230,5164
20240401,123800,17620081880,13230,13230,13240,13230,2243
20240401,123700,17590406160,13230,13240,13240,13230,3265
20240401,123600,17547207430,13230,13230,13240,13230,1214
20240401,123500,17531144870,13230,13240,13250,13230,7270
20240401,123400,17434898300,13230,13240,13250,13230,6212
20240401,123300,17352651910,13250,13230,13250,13230,4496
20240401,123200,17293145910,13230,13240,13250,13230,4790
20240401,123100,17229765900,13240,13230,13240,13230,4651
20240401,123000,17168230320,13230,13230,13240,13230,2091
20240401,122900,17140557610,13240,13240,13250,13230,12182
20240401,122800,16979268470,13240,13250,13250,13240,2437
20240401,122700,16947000970,13250,13240,13250,13240,1930
20240401,122600,16921446710,13240,13250,13260,13240,5551
20240401,122500,16847908560,13250,13250,13260,13250,15348
20240401,122400,16644542130,13250,13250,13260,13250,3025
20240401,122300,16604455850,13260,13260,13260,13250,5696
20240401,122200,16528957070,13260,13250,13270,13250,1541
20240401,122100,16508526530,13250,13260,13270,13250,3869
20240401,122000,16457238450,13260,13260,13260,13250,8291
20240401,121900,16347348330,13260,13250,13260,13250,1593
20240401,121800,16326237600,13260,13260,13260,13250,2102
20240401,121700,16298383980,13250,13260,13270,13250,4111
20240401,121600,16243890550,13270,13270,13270,13260,12462
20240401,121500,16078642410,13260,13260,13280,13260,6238
20240401,121400,15995874320,13260,13270,13270,13260,2143
20240401,121300,15967455910,13270,13270,13270,13260,3449
20240401,121200,15921707560,13270,13260,13280,13260,2221
20240401,121100,15892235810,13260,13270,13270,13260,2287
20240401,121000,15861896170,13270,13270,13280,13260,3565
20240401,120900,15814592110,13260,13270,13270,13260,3244
20240401,120800,15771575880,13260,13270,13280,13260,3713
20240401,120700,15722318160,13270,13270,13280,13260,25698
20240401,120600,15381259250,13270,13270,13280,13270,3854
20240401,120500,15330114490,13280,13280,13290,13270,9862
20240401,120400,15199156830,13280,13280,13290,13280,4814
20240401,120300,15135225910,13280,13280,13290,13280,2983
20240401,120200,15095607760,13280,13280,13290,13280,3243
20240401,120100,15052538950,13290,13290,13300,13290,9393
20240401,120000,14927702990,13290,13290,13300,13290,3435
20240401,115900,14882047650,13290,13300,13300,13290,2203
20240401,115800,14852768940,13300,13300,13310,13290,28392
20240401,115700,14475162060,13300,13310,13310,13300,2648
20240401,115600,14439942930,13310,13310,13310,13300,5483
20240401,115500,14367004410,13300,13300,13310,13300,2062
20240401,115400,14339578050,13310,13310,13310,13300,12141
20240401,115300,14177997000,13310,13310,13320,13310,2826
20240401,115200,14140382210,13320,13320,13320,13310,3235
20240401,115100,14097319610,13320,13310,13320,13310,3019
20240401,115000,14057129320,13320,13310,13320,13310,2454
20240401,114900,14024466180,13310,13320,13320,13310,5582
20240401,114800,13950167430,13310,13310,13320,13310,3365
20240401,114700,13905377460,13310,13310,13330,13310,2719
20240401,114600,13869182150,13310,13310,13320,13310,2642
20240401,114500,13834014610,13320,13320,13320,13310,1927
20240401,114400,13808360240,13320,13320,13330,13320,3567
20240401,114300,13760846960,13320,13320,13330,13320,4161
20240401,114200,13705412140,13320,13320,13330,13320,1981
20240401,114100,13679023740,13330,13320,13330,13320,2590
20240401,114000,13644524820,13320,13330,13330,13320,3193
20240401,113900,13601989690,13330,13320,13330,13320,2331
20240401,113800,13570939020,13330,13320,13330,13320,2224
20240401,113700,13541314530,13320,13330,13330,13320,1992
20240401,113600,13514779340,13330,13320,13330,13320,3492
20240401,113500,13468263970,13320,13320,13330,13320,4132
20240401,113400,13413219740,13320,13330,13330,13320,1952
20240401,113300,13387218820,13320,13330,13330,13320,1913
20240401,113200,13361736080,13320,13330,13330,13320,4313
20240401,113100,13304284000,13320,13320,13330,13320,1914
20240401,113000,13278788920,13320,13320,13340,13320,3232
20240401,112900,13235722750,13320,13330,13330,13320,4600
20240401,112800,13174446050,13340,13330,13340,13330,2676
20240401,112700,13138774240,13330,13340,13350,13330,3003
20240401,112600,13098729390,13330,13340,13340,13330,4084
20240401,112500,13044272270,13330,13340,13340,13330,1625
20240401,112400,13022609540,13330,13330,13340,13330,2681
20240401,112300,12986870710,13330,13340,13350,13330,5430
20240401,112200,12914473240,13340,13330,13340,13330,1870
20240401,112100,12889542950,13340,13330,13340,13330,1719
20240401,112000,12866627500,13340,13340,13360,13330,7381
20240401,111900,12768169990,13340,13340,13360,13340,4645
20240401,111800,12706175580,13350,13340,13350,13340,2375
20240401,111700,12674492300,13340,13350,13350,13330,2678
20240401,111600,12638763240,13350,13350,13370,13330,2969
20240401,111500,12599119000,13360,13340,13360,13320,14982
20240401,111400,12399332240,13340,13320,13350,13320,4941
20240401,111300,12333453070,13320,13320,13330,13320,2183
20240401,111200,12304374820,13320,13320,13330,13320,4234
20240401,111100,12247975870,13320,13330,13330,13320,5953
20240401,111000,12168676330,13320,13320,13330,13320,2746
20240401,110900,12132096590,13330,13320,13330,13320,2448
20240401,110800,12099486830,13320,13320,13330,13320,3642
20240401,110700,12050974790,13330,13320,13330,13320,3867
20240401,110600,11999464910,13320,13320,13330,13320,1948
20240401,110500,11973516000,13330,13320,13330,13320,3563
20240401,110400,11926056620,13330,13320,13330,13320,2444
20240401,110300,11893502250,13320,13320,13330,13320,2858
20240401,110200,11855432620,13320,13330,13330,13320,3803
20240401,110100,11804776420,13330,13330,13330,13320,2850
20240401,110000,11766813890,13320,13320,13340,13320,3869
20240401,105900,11715260500,13330,13320,13330,13320,4341
20240401,105800,11657434430,13320,13330,13340,13320,6599
20240401,105700,11569481370,13340,13330,13350,13330,4523
20240401,105600,11509175840,13330,13330,13340,13330,2527
20240401,105500,11475485120,13330,13320,13340,13320,2999
20240401,105400,11435520930,13320,13340,13350,13320,18155
20240401,105300,11193550780,13340,13330,13350,13330,4888
20240401,105200,11128365630,13340,13340,13350,13330,3719
20240401,105100,11078785130,13340,13340,13340,13330,3867
20240401,105000,11027234790,13330,13350,13350,13330,3635
20240401,104900,10978751840,13340,13350,13350,13340,2371
20240401,104800,10947120520,13340,13340,13350,13340,4198
20240401,104700,10891109970,13340,13350,13350,13340,3362
20240401,104600,10846259390,13350,13350,13360,13340,2966
20240401,104500,10806667180,13350,13340,13360,13340,2844
20240401,104400,10768701100,13340,13350,13360,13340,3800
20240401,104300,10717979540,13360,13350,13360,13340,3177
20240401,104200,10675570470,13340,13340,13350,13340,5380
20240401,104100,10603780340,13350,13350,13360,13340,4780
20240401,104000,10539966760,13360,13350,13360,13350,2477
20240401,103900,10506882410,13350,13370,13370,13350,4007
20240401,103800,10453349210,13360,13360,13370,13360,4133
20240401,103700,10398128980,13370,13330,13370,13330,15848
20240401,103600,10186559770,13330,13330,13340,13330,2200
20240401,103500,10157233000,13330,13340,13340,13330,3167
20240401,103400,10115014260,13330,13340,13340,13330,3048
20240401,103300,10074378150,13340,13340,13350,13330,6824
20240401,103200,9983344510,13340,13350,13350,13340,2823
20240401,103100,9945682920,13340,13340,13360,13340,3874
20240401,103000,9893993190,13350,13320,13350,13310,26788
20240401,102900,9536598190,13310,13320,13330,13310,7553
20240401,102800,9435992960,13320,13320,13330,13320,3135
20240401,102700,9394231630,13330,13340,13340,13320,6556
20240401,102600,9306862370,13340,13330,13340,13320,9852
20240401,102500,9175555220,13330,13320,13340,13310,14034
20240401,102400,8988545190,13320,13320,13330,13320,7184
20240401,102300,8892851380,13320,13320,13330,13320,4806
20240401,102200,8828835130,13320,13320,13350,13310,6251
20240401,102100,8745491430,13310,13290,13320,13290,24287
20240401,102000,8422497120,13300,13310,13310,13290,19989
20240401,101900,8156640330,13300,13320,13320,13300,22949
20240401,101800,7851228450,13310,13320,13330,13310,10974
20240401,101700,7705069080,13330,13330,13330,13320,5977
20240401,101600,7625441440,13330,13330,13340,13320,11894
20240401,101500,7466901700,13330,13330,13340,13330,3433
20240401,101400,7421132590,13340,13350,13360,13330,14578
20240401,101300,7226564910,13360,13350,13360,13350,7960
20240401,101200,7120294940,13360,13380,13380,13350,38186
20240401,101100,6609903050,13370,13380,13390,13370,4750
20240401,101000,6546355260,13390,13380,13390,13380,2516
20240401,100900,6512690280,13380,13380,13390,13380,2420
20240401,100800,6480309750,13380,13400,13400,13380,9852
20240401,100700,6348444440,13400,13390,13400,13390,2229
20240401,100600,6318595960,13400,13400,13400,13390,2448
20240401,100500,6285814740,13390,13390,13400,13380,4348
20240401,100400,6227595280,13380,13400,13400,13380,2510
20240401,100300,6193986280,13400,13390,13400,13380,5435
20240401,100200,6121228310,13400,13400,13400,13380,3202
20240401,100100,6078352270,13390,13390,13400,13380,2709
20240401,100000,6042076110,13400,13410,13410,13390,18661
20240401,095900,5792133900,13410,13410,13410,13400,2854
20240401,095800,5753885280,13400,13410,13410,13400,1634
20240401,095700,5731987110,13400,13410,13410,13400,7940
20240401,095600,5625584860,13400,13420,13420,13400,7243
20240401,095500,5528465750,13420,13420,13420,13410,2227
20240401,095400,5498593690,13420,13410,13420,13410,1339
20240401,095300,5480634790,13420,13410,13420,13410,3480
20240401,095200,5433960660,13420,13420,13420,13410,5103
20240401,095100,5365489820,13420,13410,13420,13400,6260
20240401,095000,5281541480,13410,13400,13410,13400,9218
20240401,094900,5157965590,13410,13400,13410,13390,4539
20240401,094800,5097143650,13400,13410,13410,13390,7291
20240401,094700,4999450920,13400,13400,13410,13400,5505
20240401,094600,4925675410,13410,13400,13420,13390,9298
20240401,094500,4801083140,13400,13400,13400,13390,2820
20240401,094400,4763315590,13390,13420,13420,13390,23972
20240401,094300,4442147660,13410,13420,13420,13400,8670
20240401,094200,4325872070,13420,13430,13430,13410,2217
20240401,094100,4296120400,13430,13440,13450,13420,6411
20240401,094000,4210028010,13440,13440,13450,13440,1133
20240401,093900,4194799060,13450,13450,13450,13440,2889
20240401,093800,4155958760,13450,13460,13460,13440,3459
20240401,093700,4109439420,13460,13460,13460,13450,1124
20240401,093600,4094317160,13460,13470,13470,13450,1413
20240401,093500,4075298470,13470,13480,13480,13460,2446
20240401,093400,4042358310,13470,13470,13480,13470,1094
20240401,093300,4027621370,13470,13470,13480,13460,2524
20240401,093200,3993625180,13470,13480,13490,13470,6282
20240401,093100,3908949700,13480,13460,13490,13460,13323
20240401,093000,3729433690,13460,13460,13470,13460,3802
20240401,092900,3678250680,13460,13460,13470,13460,2715
20240401,092800,3641704510,13460,13470,13470,13460,3635
20240401,092700,3592776090,13470,13460,13470,13450,2121
20240401,092600,3564230100,13460,13430,13460,13420,13234
20240401,092500,3386185930,13430,13410,13450,13410,15480
20240401,092400,3178375160,13410,13400,13410,13400,4023
20240401,092300,3124434790,13400,13400,13410,13390,7115
20240401,092200,3029050270,13410,13410,13420,13400,30762
20240401,092100,2616704110,13420,13430,13430,13410,5019
20240401,092000,2549366840,13420,13430,13430,13420,2472
20240401,091900,2516183780,13420,13460,13470,13420,19911
20240401,091800,2248639090,13470,13480,13480,13460,10381
20240401,091700,2108874060,13480,13500,13500,13480,2320
20240401,091600,2077597720,13500,13480,13510,13470,20998
20240401,091500,1794183850,13480,13490,13490,13470,4383
20240401,091400,1735117270,13480,13530,13530,13480,8864
20240401,091300,1615400770,13540,13540,13540,13520,2686
20240401,091200,1579056030,13540,13530,13540,13520,9849
20240401,091100,1445770290,13530,13520,13540,13510,4804
20240401,091000,1380785690,13530,13520,13540,13510,5063
20240401,090900,1312291830,13520,13490,13520,13490,4686
20240401,090800,1248989490,13490,13490,13500,13470,6233
20240401,090700,1164905760,13490,13480,13500,13460,8931
20240401,090600,1044518020,13480,13490,13500,13480,4251
20240401,090500,987199780,13500,13530,13530,13490,21715
20240401,090400,693926170,13530,13520,13530,13520,7606
20240401,090300,591069420,13520,13530,13530,13520,3602
20240401,090200,542356320,13530,13530,13550,13520,3971
20240401,090100,488635340,13560,13590,13590,13520,3489
20240401,090000,441408720,13580,13500,13650,13500,30126