KissMeData/042000/min/candle-20240401.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240401,191500,4739137990,18610,18610,18610,18610,4696
20240401,191400,4739137990,18610,18610,18610,18610,0
20240401,191300,4739137990,18610,18610,18610,18610,0
20240401,191200,4739137990,18610,18610,18610,18610,0
20240401,191100,4739137990,18610,18610,18610,18610,0
20240401,191000,4739137990,18610,18610,18610,18610,0
20240401,190900,4739137990,18610,18610,18610,18610,0
20240401,190800,4739137990,18610,18610,18610,18610,0
20240401,190700,4739137990,18610,18610,18610,18610,0
20240401,190600,4739137990,18610,18610,18610,18610,0
20240401,190500,4739137990,18610,18610,18610,18610,0
20240401,190400,4739137990,18610,18610,18610,18610,0
20240401,190300,4739137990,18610,18610,18610,18610,0
20240401,190200,4739137990,18610,18610,18610,18610,0
20240401,190100,4739137990,18610,18610,18610,18610,0
20240401,190000,4739137990,18610,18610,18610,18610,0
20240401,185900,4739137990,18610,18610,18610,18610,0
20240401,185800,4739137990,18610,18610,18610,18610,0
20240401,185700,4739137990,18610,18610,18610,18610,0
20240401,185600,4739137990,18610,18610,18610,18610,0
20240401,185500,4739137990,18610,18610,18610,18610,0
20240401,185400,4739137990,18610,18610,18610,18610,0
20240401,185300,4739137990,18610,18610,18610,18610,0
20240401,185200,4739137990,18610,18610,18610,18610,0
20240401,185100,4739137990,18610,18610,18610,18610,0
20240401,185000,4739137990,18610,18610,18610,18610,0
20240401,184900,4739137990,18610,18610,18610,18610,0
20240401,184800,4739137990,18610,18610,18610,18610,0
20240401,184700,4739137990,18610,18610,18610,18610,0
20240401,184600,4739137990,18610,18610,18610,18610,0
20240401,184500,4739137990,18610,18610,18610,18610,4696
20240401,184400,4739137990,18610,18610,18610,18610,0
20240401,184300,4739137990,18610,18610,18610,18610,0
20240401,184200,4739137990,18610,18610,18610,18610,0
20240401,184100,4739137990,18610,18610,18610,18610,0
20240401,184000,4739137990,18610,18610,18610,18610,0
20240401,183900,4739137990,18610,18610,18610,18610,0
20240401,183800,4739137990,18610,18610,18610,18610,0
20240401,183700,4739137990,18610,18610,18610,18610,0
20240401,183600,4739137990,18610,18610,18610,18610,0
20240401,183500,4739137990,18610,18610,18610,18610,0
20240401,183400,4739137990,18610,18610,18610,18610,0
20240401,183300,4739137990,18610,18610,18610,18610,0
20240401,183200,4739137990,18610,18610,18610,18610,0
20240401,183100,4739137990,18610,18610,18610,18610,0
20240401,183000,4739137990,18610,18610,18610,18610,0
20240401,182900,4739137990,18610,18610,18610,18610,0
20240401,182800,4739137990,18610,18610,18610,18610,0
20240401,182700,4739137990,18610,18610,18610,18610,0
20240401,182600,4739137990,18610,18610,18610,18610,0
20240401,182500,4739137990,18610,18610,18610,18610,0
20240401,182400,4739137990,18610,18610,18610,18610,0
20240401,182300,4739137990,18610,18610,18610,18610,0
20240401,182200,4739137990,18610,18610,18610,18610,0
20240401,182100,4739137990,18610,18610,18610,18610,0
20240401,182000,4739137990,18610,18610,18610,18610,0
20240401,181900,4739137990,18610,18610,18610,18610,0
20240401,181800,4739137990,18610,18610,18610,18610,0
20240401,181700,4739137990,18610,18610,18610,18610,0
20240401,181600,4739137990,18610,18610,18610,18610,0
20240401,181500,4739137990,18610,18610,18610,18610,4696
20240401,181400,4739137990,18610,18610,18610,18610,0
20240401,181300,4739137990,18610,18610,18610,18610,0
20240401,181200,4739137990,18610,18610,18610,18610,0
20240401,181100,4739137990,18610,18610,18610,18610,0
20240401,181000,4739137990,18610,18610,18610,18610,0
20240401,180900,4739137990,18610,18610,18610,18610,0
20240401,180800,4739137990,18610,18610,18610,18610,0
20240401,180700,4739137990,18610,18610,18610,18610,0
20240401,180600,4739137990,18610,18610,18610,18610,0
20240401,180500,4739137990,18610,18610,18610,18610,0
20240401,180400,4739137990,18610,18610,18610,18610,0
20240401,180300,4739137990,18610,18610,18610,18610,0
20240401,180200,4739137990,18610,18610,18610,18610,0
20240401,180100,4739137990,18610,18610,18610,18610,0
20240401,180000,4739137990,18610,18610,18610,18610,0
20240401,175900,4739137990,18610,18610,18610,18610,0
20240401,175800,4739137990,18610,18610,18610,18610,0
20240401,175700,4739137990,18610,18610,18610,18610,0
20240401,175600,4739137990,18610,18610,18610,18610,0
20240401,175500,4739137990,18610,18610,18610,18610,0
20240401,175400,4739137990,18610,18610,18610,18610,0
20240401,175300,4739137990,18610,18610,18610,18610,0
20240401,175200,4739137990,18610,18610,18610,18610,0
20240401,175100,4739137990,18610,18610,18610,18610,0
20240401,175000,4739137990,18610,18610,18610,18610,0
20240401,174900,4739137990,18610,18610,18610,18610,0
20240401,174800,4739137990,18610,18610,18610,18610,0
20240401,174700,4739137990,18610,18610,18610,18610,0
20240401,174600,4739137990,18610,18610,18610,18610,0
20240401,174500,4739137990,18610,18610,18610,18610,4696
20240401,174400,4739137990,18610,18610,18610,18610,0
20240401,174300,4739137990,18610,18610,18610,18610,0
20240401,174200,4739137990,18610,18610,18610,18610,0
20240401,174100,4739137990,18610,18610,18610,18610,0
20240401,174000,4739137990,18610,18610,18610,18610,0
20240401,173900,4739137990,18610,18610,18610,18610,0
20240401,173800,4739137990,18610,18610,18610,18610,0
20240401,173700,4739137990,18610,18610,18610,18610,0
20240401,173600,4739137990,18610,18610,18610,18610,0
20240401,173500,4739137990,18610,18610,18610,18610,0
20240401,173400,4739137990,18610,18610,18610,18610,0
20240401,173300,4739137990,18610,18610,18610,18610,0
20240401,173200,4739137990,18610,18610,18610,18610,0
20240401,173100,4739137990,18610,18610,18610,18610,0
20240401,173000,4739137990,18610,18610,18610,18610,0
20240401,172900,4739137990,18610,18610,18610,18610,0
20240401,172800,4739137990,18610,18610,18610,18610,0
20240401,172700,4739137990,18610,18610,18610,18610,0
20240401,172600,4739137990,18610,18610,18610,18610,0
20240401,172500,4739137990,18610,18610,18610,18610,0
20240401,172400,4739137990,18610,18610,18610,18610,0
20240401,172300,4739137990,18610,18610,18610,18610,0
20240401,172200,4739137990,18610,18610,18610,18610,0
20240401,172100,4739137990,18610,18610,18610,18610,0
20240401,172000,4739137990,18610,18610,18610,18610,0
20240401,171900,4739137990,18610,18610,18610,18610,0
20240401,171800,4739137990,18610,18610,18610,18610,0
20240401,171700,4739137990,18610,18610,18610,18610,0
20240401,171600,4739137990,18610,18610,18610,18610,0
20240401,171500,4739137990,18610,18610,18610,18610,4696
20240401,171400,4739137990,18610,18610,18610,18610,0
20240401,171300,4739137990,18610,18610,18610,18610,0
20240401,171200,4739137990,18610,18610,18610,18610,0
20240401,171100,4739137990,18610,18610,18610,18610,0
20240401,171000,4739137990,18610,18610,18610,18610,0
20240401,170900,4739137990,18610,18610,18610,18610,0
20240401,170800,4739137990,18610,18610,18610,18610,0
20240401,170700,4739137990,18610,18610,18610,18610,0
20240401,170600,4739137990,18610,18610,18610,18610,0
20240401,170500,4739137990,18610,18610,18610,18610,0
20240401,170400,4739137990,18610,18610,18610,18610,0
20240401,170300,4739137990,18610,18610,18610,18610,0
20240401,170200,4739137990,18610,18610,18610,18610,0
20240401,170100,4739137990,18610,18610,18610,18610,0
20240401,170000,4739137990,18610,18610,18610,18610,0
20240401,165900,4739137990,18610,18610,18610,18610,0
20240401,165800,4739137990,18610,18610,18610,18610,0
20240401,165700,4739137990,18610,18610,18610,18610,0
20240401,165600,4739137990,18610,18610,18610,18610,0
20240401,165500,4739137990,18610,18610,18610,18610,0
20240401,165400,4739137990,18610,18610,18610,18610,0
20240401,165300,4739137990,18610,18610,18610,18610,0
20240401,165200,4739137990,18610,18610,18610,18610,0
20240401,165100,4739137990,18610,18610,18610,18610,0
20240401,165000,4739137990,18610,18610,18610,18610,0
20240401,164900,4739137990,18610,18610,18610,18610,0
20240401,164800,4739137990,18610,18610,18610,18610,0
20240401,164700,4739137990,18610,18610,18610,18610,0
20240401,164600,4739137990,18610,18610,18610,18610,0
20240401,164500,4739137990,18610,18610,18610,18610,4696
20240401,164400,4739137990,18610,18610,18610,18610,0
20240401,164300,4739137990,18610,18610,18610,18610,0
20240401,164200,4739137990,18610,18610,18610,18610,0
20240401,164100,4739137990,18610,18610,18610,18610,0
20240401,164000,4739137990,18610,18610,18610,18610,0
20240401,163900,4739137990,18610,18610,18610,18610,0
20240401,163800,4739137990,18610,18610,18610,18610,0
20240401,163700,4739137990,18610,18610,18610,18610,0
20240401,163600,4739137990,18610,18610,18610,18610,0
20240401,163500,4739137990,18610,18610,18610,18610,0
20240401,163400,4739137990,18610,18610,18610,18610,0
20240401,163300,4739137990,18610,18610,18610,18610,0
20240401,163200,4739137990,18610,18610,18610,18610,0
20240401,163100,4739137990,18610,18610,18610,18610,0
20240401,163000,4739137990,18610,18610,18610,18610,0
20240401,162900,4739137990,18610,18610,18610,18610,0
20240401,162800,4739137990,18610,18610,18610,18610,0
20240401,162700,4739137990,18610,18610,18610,18610,0
20240401,162600,4739137990,18610,18610,18610,18610,0
20240401,162500,4739137990,18610,18610,18610,18610,0
20240401,162400,4739137990,18610,18610,18610,18610,0
20240401,162300,4739137990,18610,18610,18610,18610,0
20240401,162200,4739137990,18610,18610,18610,18610,0
20240401,162100,4739137990,18610,18610,18610,18610,0
20240401,162000,4739137990,18610,18610,18610,18610,0
20240401,161900,4739137990,18610,18610,18610,18610,0
20240401,161800,4739137990,18610,18610,18610,18610,0
20240401,161700,4739137990,18610,18610,18610,18610,0
20240401,161600,4739137990,18610,18610,18610,18610,0
20240401,161500,4739137990,18610,18610,18610,18610,4696
20240401,161400,4739137990,18610,18610,18610,18610,0
20240401,161300,4739137990,18610,18610,18610,18610,0
20240401,161200,4739137990,18610,18610,18610,18610,0
20240401,161100,4739137990,18610,18610,18610,18610,0
20240401,161000,4739137990,18610,18610,18610,18610,0
20240401,160900,4739137990,18610,18610,18610,18610,0
20240401,160800,4739137990,18610,18610,18610,18610,0
20240401,160700,4739137990,18610,18610,18610,18610,0
20240401,160600,4739137990,18610,18610,18610,18610,0
20240401,160500,4739137990,18610,18610,18610,18610,0
20240401,160400,4739137990,18610,18610,18610,18610,0
20240401,160300,4739137990,18610,18610,18610,18610,0
20240401,160200,4739137990,18610,18610,18610,18610,0
20240401,160100,4739137990,18610,18610,18610,18610,0
20240401,160000,4739137990,18610,18610,18610,18610,0
20240401,155900,4739137990,18610,18610,18610,18610,0
20240401,155800,4739137990,18610,18610,18610,18610,0
20240401,155700,4739137990,18610,18610,18610,18610,0
20240401,155600,4739137990,18610,18610,18610,18610,0
20240401,155500,4739137990,18610,18610,18610,18610,0
20240401,155400,4739137990,18610,18610,18610,18610,0
20240401,155300,4739137990,18610,18610,18610,18610,0
20240401,155200,4739137990,18610,18610,18610,18610,0
20240401,155100,4739137990,18610,18610,18610,18610,0
20240401,155000,4739137990,18610,18610,18610,18610,0
20240401,154900,4739137990,18610,18610,18610,18610,0
20240401,154800,4739137990,18610,18610,18610,18610,0
20240401,154700,4739137990,18610,18610,18610,18610,0
20240401,154600,4739137990,18610,18610,18610,18610,0
20240401,154500,4739137990,18610,18610,18610,18610,4696
20240401,154400,4739137990,18610,18610,18610,18610,0
20240401,154300,4739137990,18610,18610,18610,18610,0
20240401,154200,4739137990,18610,18610,18610,18610,0
20240401,154100,4739137990,18610,18610,18610,18610,0
20240401,154000,4739137990,18610,18610,18610,18610,0
20240401,153900,4739137990,18610,18610,18610,18610,0
20240401,153800,4739137990,18610,18610,18610,18610,0
20240401,153700,4739137990,18610,18610,18610,18610,0
20240401,153600,4739137990,18610,18610,18610,18610,0
20240401,153500,4739137990,18610,18610,18610,18610,0
20240401,153400,4739137990,18610,18610,18610,18610,0
20240401,153300,4739137990,18610,18610,18610,18610,0
20240401,153200,4739137990,18610,18610,18610,18610,0
20240401,153100,4739137990,18610,18610,18610,18610,0
20240401,153000,4739137990,18610,18610,18610,18610,4696
20240401,152900,4651745430,18550,18550,18550,18550,0
20240401,152800,4651745430,18550,18550,18550,18550,0
20240401,152700,4651745430,18550,18550,18550,18550,0
20240401,152600,4651745430,18550,18550,18550,18550,0
20240401,152500,4651745430,18550,18550,18550,18550,0
20240401,152400,4651745430,18550,18550,18550,18550,0
20240401,152300,4651745430,18550,18550,18550,18550,0
20240401,152200,4651745430,18550,18550,18550,18550,0
20240401,152100,4651745430,18550,18550,18550,18550,0
20240401,152000,4651745430,18550,18550,18550,18550,0
20240401,151900,4651745430,18550,18500,18550,18500,1034
20240401,151800,4632594230,18500,18490,18520,18490,325
20240401,151700,4626580610,18500,18490,18500,18490,572
20240401,151600,4616002700,18480,18520,18520,18480,1257
20240401,151500,4592739050,18510,18510,18520,18510,1263
20240401,151400,4569360910,18510,18520,18540,18500,588
20240401,151300,4558481440,18500,18520,18520,18500,187
20240401,151200,4555019820,18520,18520,18520,18520,162
20240401,151100,4552019580,18520,18570,18570,18520,938
20240401,151000,4534619860,18580,18570,18600,18570,846
20240401,150900,4518891820,18580,18620,18630,18580,124
20240401,150800,4516586700,18630,18620,18630,18570,272
20240401,150700,4511522010,18610,18520,18620,18520,4341
20240401,150600,4430863600,18520,18500,18530,18500,1369
20240401,150500,4405513640,18500,18470,18500,18470,803
20240401,150400,4390672530,18470,18470,18480,18470,129
20240401,150300,4388289800,18470,18480,18480,18470,90
20240401,150200,4386626640,18470,18480,18480,18470,173
20240401,150100,4383430180,18480,18470,18500,18470,671
20240401,150000,4371035470,18470,18470,18510,18470,148
20240401,145900,4368300950,18470,18470,18470,18470,68
20240401,145800,4367044990,18470,18490,18490,18470,689
20240401,145700,4354310940,18520,18520,18530,18490,117
20240401,145600,4352143720,18490,18520,18520,18490,1335
20240401,145500,4327423520,18530,18520,18530,18520,130
20240401,145400,4325014920,18520,18520,18520,18510,422
20240401,145300,4317199530,18530,18510,18530,18510,314
20240401,145200,4311384530,18510,18510,18510,18510,64
20240401,145100,4310199890,18500,18510,18510,18500,316
20240401,145000,4304350780,18510,18490,18510,18490,323
20240401,144900,4298375590,18490,18500,18500,18490,281
20240401,144800,4293177130,18490,18520,18520,18490,403
20240401,144700,4285717770,18530,18520,18530,18510,367
20240401,144600,4278920030,18530,18540,18540,18520,459
20240401,144500,4270413240,18530,18530,18540,18520,274
20240401,144400,4265335100,18540,18470,18540,18470,1340
20240401,144300,4240540050,18470,18440,18500,18440,6399
20240401,144200,4122344330,18450,18450,18460,18450,295
20240401,144100,4116899970,18450,18440,18450,18440,168
20240401,144000,4113800410,18440,18430,18440,18430,61
20240401,143900,4112675620,18410,18400,18450,18400,486
20240401,143800,4103711670,18400,18370,18430,18350,2825
20240401,143700,4051713170,18350,18370,18370,18350,70
20240401,143600,4050427510,18330,18350,18350,18330,98
20240401,143500,4048630240,18370,18340,18370,18340,46
20240401,143400,4047786540,18340,18350,18390,18340,216
20240401,143300,4043823240,18340,18350,18350,18340,340
20240401,143200,4037587360,18340,18340,18340,18340,14
20240401,143100,4037330600,18340,18360,18360,18340,254
20240401,143000,4032669930,18360,18360,18360,18360,232
20240401,142900,4028410410,18360,18420,18420,18360,1911
20240401,142800,3993270370,18410,18410,18420,18410,49
20240401,142700,3992367880,18420,18410,18420,18410,17
20240401,142600,3992054900,18410,18410,18420,18410,19
20240401,142500,3991705060,18410,18410,18410,18410,30
20240401,142400,3991152760,18410,18410,18420,18410,23
20240401,142300,3990729250,18420,18400,18420,18400,942
20240401,142200,3973380080,18400,18410,18420,18400,118
20240401,142100,3971208800,18410,18430,18430,18410,2090
20240401,142000,3932712490,18430,18420,18430,18420,83
20240401,141900,3931182850,18430,18430,18430,18420,158
20240401,141800,3928270950,18430,18420,18440,18420,140
20240401,141700,3925692060,18420,18420,18440,18420,1416
20240401,141600,3899607840,18430,18440,18440,18420,776
20240401,141500,3885308350,18440,18440,18450,18430,933
20240401,141400,3868106690,18450,18460,18460,18450,152
20240401,141300,3865302190,18460,18460,18460,18450,61
20240401,141200,3864176520,18450,18440,18450,18440,300
20240401,141100,3858644260,18440,18440,18460,18440,137
20240401,141000,3856117960,18440,18460,18460,18440,318
20240401,140900,3850250840,18460,18460,18470,18460,169
20240401,140800,3847130730,18460,18460,18460,18460,234
20240401,140700,3842811090,18460,18460,18460,18460,532
20240401,140600,3832990370,18460,18480,18480,18460,1695
20240401,140500,3801669980,18490,18490,18490,18490,358
20240401,140400,3795050560,18490,18490,18500,18490,642
20240401,140300,3783177790,18490,18490,18490,18490,198
20240401,140200,3779516770,18490,18490,18490,18490,19
20240401,140100,3779165460,18490,18490,18490,18490,72
20240401,140000,3777834180,18500,18490,18500,18480,343
20240401,135900,3771492850,18490,18480,18500,18480,49
20240401,135800,3770586670,18500,18490,18500,18480,1572
20240401,135700,3741527530,18480,18480,18480,18480,155
20240401,135600,3738663130,18480,18490,18490,18480,346
20240401,135500,3732267380,18490,18490,18490,18480,1178
20240401,135400,3710497620,18480,18490,18490,18480,25
20240401,135300,3710035430,18490,18490,18490,18490,304
20240401,135200,3704414470,18500,18500,18500,18490,54
20240401,135100,3703415520,18500,18510,18530,18490,111
20240401,135000,3701361620,18480,18530,18530,18480,3045
20240401,134900,3645015080,18530,18540,18540,18530,201
20240401,134800,3641288770,18540,18570,18570,18540,201
20240401,134700,3637560300,18570,18600,18600,18570,335
20240401,134600,3631336100,18600,18580,18600,18570,446
20240401,134500,3623050680,18600,18620,18620,18600,894
20240401,134400,3606418160,18630,18640,18650,18610,127
20240401,134300,3604051650,18610,18690,18700,18600,1337
20240401,134200,3579142640,18690,18710,18740,18680,1348
20240401,134100,3553945450,18690,18640,18720,18640,7777
20240401,134000,3408577150,18640,18620,18650,18570,3645
20240401,133900,3340741880,18620,18460,18620,18460,10234
20240401,133800,3151172340,18460,18450,18460,18450,369
20240401,133700,3144364190,18450,18460,18470,18450,938
20240401,133600,3127041880,18460,18450,18460,18450,896
20240401,133500,3110507920,18450,18420,18450,18420,1441
20240401,133400,3083939960,18410,18380,18410,18380,492
20240401,133300,3074889160,18390,18350,18390,18350,1251
20240401,133200,3051892660,18350,18340,18350,18300,220
20240401,133100,3047860390,18350,18350,18370,18350,31
20240401,133000,3047291520,18350,18350,18350,18350,528
20240401,132900,3037602720,18290,18330,18350,18290,2436
20240401,132800,2992984550,18340,18380,18380,18340,1372
20240401,132700,2967800550,18400,18400,18400,18400,1
20240401,132600,2967782150,18380,18380,18410,18380,445
20240401,132500,2959599440,18400,18380,18400,18380,181
20240401,132400,2956269540,18380,18380,18380,18380,215
20240401,132300,2952317840,18400,18380,18400,18380,479
20240401,132200,2943506910,18370,18360,18370,18360,86
20240401,132100,2941927290,18380,18380,18380,18380,2
20240401,132000,2941890530,18380,18380,18380,18380,105
20240401,131900,2939960630,18380,18380,18380,18380,125
20240401,131800,2937663130,18380,18350,18380,18350,102
20240401,131700,2935788400,18350,18370,18370,18350,119
20240401,131600,2933604370,18370,18370,18380,18360,1343
20240401,131500,2908933610,18370,18370,18380,18370,253
20240401,131400,2904285140,18370,18380,18380,18370,1083
20240401,131300,2884381750,18390,18410,18420,18390,292
20240401,131200,2879008560,18410,18410,18410,18410,786
20240401,131100,2864538300,18410,18440,18440,18410,157
20240401,131000,2861646220,18440,18440,18450,18440,400
20240401,130900,2854267850,18420,18410,18430,18410,338
20240401,130800,2848041090,18410,18430,18440,18400,1364
20240401,130700,2822925970,18430,18410,18430,18410,950
20240401,130600,2805428370,18410,18400,18410,18380,1063
20240401,130500,2785874860,18400,18400,18410,18380,1150
20240401,130400,2764715070,18380,18390,18400,18380,1567
20240401,130300,2735905430,18380,18400,18400,18380,575
20240401,130200,2725331590,18400,18350,18400,18350,2159
20240401,130100,2685649680,18360,18350,18360,18350,215
20240401,130000,2681704380,18360,18360,18370,18360,640
20240401,125900,2669953800,18360,18360,18360,18350,259
20240401,125800,2665198570,18360,18300,18360,18300,981
20240401,125700,2647222030,18300,18320,18320,18300,56
20240401,125600,2646196570,18310,18300,18310,18300,378
20240401,125500,2639275460,18310,18320,18320,18310,103
20240401,125400,2637389520,18320,18350,18360,18320,2234
20240401,125300,2596424210,18360,18360,18370,18360,437
20240401,125200,2588400720,18360,18360,18360,18350,555
20240401,125100,2578211120,18350,18350,18350,18350,154
20240401,125000,2575385220,18350,18320,18350,18300,1038
20240401,124900,2556354480,18320,18340,18340,18320,53
20240401,124800,2555383010,18330,18340,18350,18330,1152
20240401,124700,2534250300,18340,18330,18340,18330,865
20240401,124600,2518388580,18320,18290,18320,18290,1016
20240401,124500,2499793530,18290,18270,18300,18270,3669
20240401,124400,2432678010,18270,18220,18270,18220,4531
20240401,124300,2350007400,18220,18210,18220,18210,205
20240401,124200,2346273350,18210,18200,18210,18200,250
20240401,124100,2341722630,18200,18200,18210,18200,109
20240401,124000,2339738370,18200,18180,18200,18180,301
20240401,123900,2334263850,18190,18190,18190,18190,205
20240401,123800,2330534900,18190,18190,18190,18190,125
20240401,123700,2328261150,18190,18220,18220,18190,728
20240401,123600,2315011900,18210,18170,18210,18170,1771
20240401,123500,2282777290,18190,18200,18200,18190,494
20240401,123400,2273786500,18200,18140,18200,18140,3780
20240401,123300,2205069860,18130,18120,18130,18120,1130
20240401,123200,2184588720,18110,18110,18110,18110,1442
20240401,123100,2158474100,18110,18120,18120,18110,82
20240401,123000,2156989070,18110,18110,18110,18110,61
20240401,122900,2155884360,18120,18110,18120,18110,195
20240401,122800,2152351620,18120,18120,18120,18120,19
20240401,122700,2152007340,18120,18100,18120,18100,43
20240401,122600,2151228340,18100,18110,18120,18100,590
20240401,122500,2140542820,18110,18100,18110,18100,845
20240401,122400,2125246140,18100,18070,18100,18070,2023
20240401,122300,2088661330,18060,18060,18060,18060,10
20240401,122200,2088480730,18060,18060,18060,18060,50
20240401,122100,2087577730,18050,18030,18050,18030,211
20240401,122000,2083769920,18020,18020,18020,18020,3
20240401,121900,2083715860,18020,18020,18020,18020,0
20240401,121800,2083715860,18020,18050,18050,18020,1000
20240401,121700,2065680220,18070,18070,18070,18070,63
20240401,121600,2064541810,18070,18050,18070,18050,106
20240401,121500,2062627410,18050,18050,18050,18050,23
20240401,121400,2062212260,18070,18070,18070,18070,80
20240401,121300,2060766660,18050,18070,18070,18050,5
20240401,121200,2060676330,18070,18070,18070,18070,2
20240401,121100,2060640190,18050,18050,18050,18050,214
20240401,121000,2056777490,18050,18050,18050,18050,1
20240401,120900,2056759440,18080,18080,18080,18080,51
20240401,120800,2055837360,18080,18080,18080,18080,0
20240401,120700,2055837360,18080,18080,18080,18080,4
20240401,120600,2055765040,18060,18070,18070,18060,593
20240401,120500,2045049890,18070,18070,18070,18070,0
20240401,120400,2045049890,18070,18070,18070,18070,1
20240401,120300,2045031820,18070,18030,18070,18030,4
20240401,120200,2044959580,18060,18030,18060,18030,250
20240401,120100,2040445490,18030,18030,18030,18030,31
20240401,120000,2039886560,18030,18040,18040,18030,71
20240401,115900,2038606330,18040,18040,18040,18040,37
20240401,115800,2037938850,18030,18030,18030,18030,100
20240401,115700,2036135850,18020,18060,18060,18020,508
20240401,115600,2026971940,18060,18060,18060,18060,59
20240401,115500,2025906400,18040,18040,18040,18040,5
20240401,115400,2025816200,18060,18060,18060,18060,27
20240401,115300,2025328580,18060,18060,18060,18060,11
20240401,115200,2025129920,18050,18050,18050,18050,192
20240401,115100,2021664320,18040,18040,18040,18040,4
20240401,115000,2021592160,18040,18040,18040,18040,0
20240401,114900,2021592160,18040,18040,18040,18040,0
20240401,114800,2021592160,18040,18050,18050,18040,66
20240401,114700,2020401500,18040,18040,18040,18040,1
20240401,114600,2020383460,18030,18030,18030,18030,460
20240401,114500,2012089660,18040,18040,18040,18040,63
20240401,114400,2010953140,18040,18040,18040,18040,0
20240401,114300,2010953140,18040,18040,18040,18040,1
20240401,114200,2010935100,18040,18040,18040,18040,20
20240401,114100,2010574300,18020,18020,18020,18020,0
20240401,114000,2010574300,18020,18020,18020,18020,81
20240401,113900,2009114680,18030,18030,18030,18030,149
20240401,113800,2006428210,18050,18050,18050,18050,0
20240401,113700,2006428210,18050,18030,18050,18030,85
20240401,113600,2004895520,18030,18030,18030,18030,74
20240401,113500,2003561300,18040,18040,18040,18040,65
20240401,113400,2002388700,18040,18040,18040,18040,26
20240401,113300,2001919660,18050,18060,18060,18030,603
20240401,113200,1991039330,18060,18060,18060,18060,1
20240401,113100,1991021270,18060,18060,18060,18060,0
20240401,113000,1991021270,18060,18060,18060,18060,2
20240401,112900,1990985150,18050,18050,18050,18050,100
20240401,112800,1989180150,18060,18060,18060,18060,890
20240401,112700,1973106750,18060,18060,18060,18060,209
20240401,112600,1969332210,18080,18080,18080,18080,652
20240401,112500,1957544050,18090,18070,18090,18070,1330
20240401,112400,1933495580,18070,18070,18070,18070,91
20240401,112300,1931851210,18050,18050,18050,18050,50
20240401,112200,1930948710,18040,18060,18060,18040,2030
20240401,112100,1894317250,18080,18080,18080,18080,69
20240401,112000,1893069730,18080,18080,18080,18080,30
20240401,111900,1892527330,18080,18090,18090,18080,110
20240401,111800,1890538170,18090,18040,18090,18040,1956
20240401,111700,1855192640,18040,18040,18040,18040,13
20240401,111600,1854958120,18040,18040,18040,18040,18
20240401,111500,1854633400,18040,18050,18050,18040,6
20240401,111400,1854525110,18040,18050,18050,18040,117
20240401,111300,1852414410,18020,18020,18020,18020,0
20240401,111200,1852414410,18020,18030,18030,18020,15
20240401,111100,1852143990,18040,18050,18060,18040,98
20240401,111000,1850375090,18060,18060,18060,18060,1
20240401,110900,1850357030,18050,18050,18050,18050,0
20240401,110800,1850357030,18050,18050,18050,18050,0
20240401,110700,1850357030,18050,18050,18050,18050,132
20240401,110600,1847974430,18050,18050,18050,18050,31
20240401,110500,1847414880,18060,18020,18060,18020,282
20240401,110400,1842322440,18050,18050,18050,18050,0
20240401,110300,1842322440,18050,18050,18050,18050,272
20240401,110200,1837412840,18050,17980,18050,17970,209
20240401,110100,1833656310,17970,17970,17970,17970,0
20240401,110000,1833656310,17970,18020,18020,17970,2255
20240401,105900,1793064610,18040,18040,18040,18010,867
20240401,105800,1777440620,18040,18040,18040,18040,145
20240401,105700,1774824820,18040,18050,18050,18040,201
20240401,105600,1771197780,18040,18040,18040,18040,202
20240401,105500,1767553700,18040,18050,18050,18040,226
20240401,105400,1763474890,18060,18060,18060,18060,84
20240401,105300,1761957850,18050,18060,18060,18050,260
20240401,105200,1757263130,18060,18060,18070,18060,76
20240401,105100,1755890470,18070,18070,18070,18070,3
20240401,105000,1755836260,18050,18040,18050,18040,225
20240401,104900,1751775020,18040,18050,18050,18040,70
20240401,104800,1750512120,18040,18050,18050,18040,38
20240401,104700,1749826340,18050,18070,18070,18050,478
20240401,104600,1741190920,18070,18070,18070,18070,3
20240401,104500,1741136710,18080,18100,18100,18080,49
20240401,104400,1740250630,18100,18110,18110,18100,654
20240401,104300,1728413120,18110,18100,18110,18100,264
20240401,104200,1723632180,18110,18100,18110,18100,33
20240401,104100,1723034650,18110,18100,18110,18100,332
20240401,104000,1717022340,18100,18070,18100,18070,27
20240401,103900,1716534370,18070,18070,18070,18070,255
20240401,103800,1711926520,18070,18120,18130,18070,110
20240401,103700,1709933350,18130,18070,18130,18070,61
20240401,103600,1708827780,18120,18080,18120,18080,601
20240401,103500,1697957700,18080,18080,18080,18080,148
20240401,103400,1695281860,18080,18080,18080,18080,27
20240401,103300,1694793700,18080,18130,18130,18080,4362
20240401,103200,1615861770,18130,18130,18130,18130,11
20240401,103100,1615662340,18110,18110,18110,18110,2
20240401,103000,1615626120,18110,18110,18110,18110,159
20240401,102900,1612746630,18170,18110,18170,18100,533
20240401,102800,1603097000,18130,18160,18170,18130,654
20240401,102700,1591234300,18160,18180,18190,18160,377
20240401,102600,1584384230,18170,18180,18190,18170,666
20240401,102500,1572273340,18180,18180,18190,18180,1412
20240401,102400,1546589240,18190,18170,18190,18170,865
20240401,102300,1530863530,18170,18150,18180,18150,553
20240401,102200,1520812410,18160,18170,18180,18160,1301
20240401,102100,1497169650,18160,18140,18170,18130,468
20240401,102000,1488677930,18130,18110,18130,18110,1246
20240401,101900,1466094580,18110,18080,18110,18080,1891
20240401,101800,1431888370,18080,18080,18080,18080,1071
20240401,101700,1412524690,18080,18080,18080,18080,5
20240401,101600,1412434290,18080,18080,18080,18060,1609
20240401,101500,1383375530,18080,18060,18080,18060,1778
20240401,101400,1351234900,18020,18030,18050,18020,1696
20240401,101300,1320623040,18030,18020,18030,18020,125
20240401,101200,1318370460,18020,18020,18020,18020,2
20240401,101100,1318334420,17980,17970,18020,17970,102
20240401,101000,1316500520,17980,18020,18020,17970,2423
20240401,100900,1272906790,18010,18010,18010,18000,957
20240401,100800,1255673330,18010,18030,18040,18010,316
20240401,100700,1249980900,18030,18030,18040,18030,233
20240401,100600,1245779890,18030,18050,18050,18030,13
20240401,100500,1245545260,18050,18050,18060,18050,452
20240401,100400,1237385900,18050,18050,18050,18050,100
20240401,100300,1235580900,18040,18030,18060,18030,107
20240401,100200,1233648630,18030,18020,18050,18020,91
20240401,100100,1232008100,18070,18010,18070,18010,585
20240401,100000,1221439660,18010,18070,18070,18010,1303
20240401,095900,1197908450,18070,18050,18080,18050,686
20240401,095800,1185514390,18050,18040,18050,18030,806
20240401,095700,1170972080,18040,18020,18040,18020,718
20240401,095600,1158022690,18020,18010,18020,18010,565
20240401,095500,1147844650,18010,17990,18010,17990,1834
20240401,095400,1114831770,17990,17970,17990,17970,960
20240401,095300,1097569050,17970,17940,17970,17940,182
20240401,095200,1094301160,17940,17970,17970,17940,475
20240401,095100,1085774460,17970,17970,17970,17930,133
20240401,095000,1083386450,17990,17990,17990,17980,275
20240401,094900,1078440590,17990,17990,17990,17990,934
20240401,094800,1061637930,17990,17990,17990,17990,319
20240401,094700,1055899120,17990,17990,17990,17990,486
20240401,094600,1047155980,17990,17970,17990,17970,1186
20240401,094500,1025825400,17980,17980,17980,17970,726
20240401,094400,1012771960,17970,17910,17970,17910,2510
20240401,094300,967745130,17910,17900,17910,17900,2
20240401,094200,967709320,17920,17900,17920,17900,120
20240401,094100,965560920,17900,17930,17930,17900,353
20240401,094000,959242060,17930,17920,17930,17900,862
20240401,093900,943796890,17930,17930,17930,17920,100
20240401,093800,942004190,17930,17900,17930,17900,41
20240401,093700,941269990,17900,17930,17940,17900,986
20240401,093600,923615540,17900,17910,17940,17900,760
20240401,093500,909996640,17900,17890,17900,17880,3833
20240401,093400,841422160,17900,17870,17900,17870,360
20240401,093300,834986370,17870,17870,17870,17850,290
20240401,093200,829804270,17870,17880,17880,17830,222
20240401,093100,825845360,17880,17890,17890,17830,592
20240401,093000,815287410,17890,17890,17890,17890,2
20240401,092900,815251630,17900,17860,17900,17820,862
20240401,092800,799864160,17850,17920,17930,17850,472
20240401,092700,791430380,17920,17860,17920,17860,80
20240401,092600,789998330,17860,17850,17860,17840,223
20240401,092500,786019970,17840,17950,17950,17830,5145
20240401,092400,693678530,17900,17960,17960,17890,1438
20240401,092300,667923230,17980,17990,18000,17980,2367
20240401,092200,625331530,17990,17900,17990,17900,3179
20240401,092100,568340780,17890,17810,17890,17800,2587
20240401,092000,522145800,17840,17820,17840,17810,97
20240401,091900,520416060,17840,17840,17850,17820,509
20240401,091800,511334740,17850,17800,17850,17800,2164
20240401,091700,472789350,17800,17760,17800,17740,1010
20240401,091600,454827570,17740,17760,17760,17740,505
20240401,091500,445866150,17760,17790,17790,17760,775
20240401,091400,432091680,17790,17780,17830,17770,2464
20240401,091300,388266790,17790,17850,17850,17790,1856
20240401,091200,355229440,17850,17850,17880,17850,2221
20240401,091100,315551050,17870,17780,17870,17780,5067
20240401,091000,225274920,17780,17730,17780,17730,1843
20240401,090900,192557060,17730,17670,17730,17670,1162
20240401,090800,171975240,17670,17650,17700,17650,1812
20240401,090700,139955020,17650,17680,17680,17650,228
20240401,090600,135928720,17670,17680,17690,17630,709
20240401,090500,123406670,17660,17660,17670,17640,375
20240401,090400,116789430,17660,17680,17700,17660,377
20240401,090300,110124350,17670,17700,17700,17670,327
20240401,090200,104336990,17700,17700,17730,17700,482
20240401,090100,95797300,17700,17670,17730,17670,2516
20240401,090000,51248840,17660,17600,17660,17590,2834