KissMeData/034220/min/candle-20240401.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240401,190900,11753049440,10830,10830,10830,10830,27563
20240401,190800,11753049440,10830,10830,10830,10830,0
20240401,190700,11753049440,10830,10830,10830,10830,0
20240401,190600,11753049440,10830,10830,10830,10830,0
20240401,190500,11753049440,10830,10830,10830,10830,0
20240401,190400,11753049440,10830,10830,10830,10830,0
20240401,190300,11753049440,10830,10830,10830,10830,0
20240401,190200,11753049440,10830,10830,10830,10830,0
20240401,190100,11753049440,10830,10830,10830,10830,0
20240401,190000,11753049440,10830,10830,10830,10830,0
20240401,185900,11753049440,10830,10830,10830,10830,0
20240401,185800,11753049440,10830,10830,10830,10830,0
20240401,185700,11753049440,10830,10830,10830,10830,0
20240401,185600,11753049440,10830,10830,10830,10830,0
20240401,185500,11753049440,10830,10830,10830,10830,0
20240401,185400,11753049440,10830,10830,10830,10830,0
20240401,185300,11753049440,10830,10830,10830,10830,0
20240401,185200,11753049440,10830,10830,10830,10830,0
20240401,185100,11753049440,10830,10830,10830,10830,0
20240401,185000,11753049440,10830,10830,10830,10830,0
20240401,184900,11753049440,10830,10830,10830,10830,0
20240401,184800,11753049440,10830,10830,10830,10830,0
20240401,184700,11753049440,10830,10830,10830,10830,0
20240401,184600,11753049440,10830,10830,10830,10830,0
20240401,184500,11753049440,10830,10830,10830,10830,0
20240401,184400,11753049440,10830,10830,10830,10830,0
20240401,184300,11753049440,10830,10830,10830,10830,0
20240401,184200,11753049440,10830,10830,10830,10830,0
20240401,184100,11753049440,10830,10830,10830,10830,0
20240401,184000,11753049440,10830,10830,10830,10830,0
20240401,183900,11753049440,10830,10830,10830,10830,27563
20240401,183800,11753049440,10830,10830,10830,10830,0
20240401,183700,11753049440,10830,10830,10830,10830,0
20240401,183600,11753049440,10830,10830,10830,10830,0
20240401,183500,11753049440,10830,10830,10830,10830,0
20240401,183400,11753049440,10830,10830,10830,10830,0
20240401,183300,11753049440,10830,10830,10830,10830,0
20240401,183200,11753049440,10830,10830,10830,10830,0
20240401,183100,11753049440,10830,10830,10830,10830,0
20240401,183000,11753049440,10830,10830,10830,10830,0
20240401,182900,11753049440,10830,10830,10830,10830,0
20240401,182800,11753049440,10830,10830,10830,10830,0
20240401,182700,11753049440,10830,10830,10830,10830,0
20240401,182600,11753049440,10830,10830,10830,10830,0
20240401,182500,11753049440,10830,10830,10830,10830,0
20240401,182400,11753049440,10830,10830,10830,10830,0
20240401,182300,11753049440,10830,10830,10830,10830,0
20240401,182200,11753049440,10830,10830,10830,10830,0
20240401,182100,11753049440,10830,10830,10830,10830,0
20240401,182000,11753049440,10830,10830,10830,10830,0
20240401,181900,11753049440,10830,10830,10830,10830,0
20240401,181800,11753049440,10830,10830,10830,10830,0
20240401,181700,11753049440,10830,10830,10830,10830,0
20240401,181600,11753049440,10830,10830,10830,10830,0
20240401,181500,11753049440,10830,10830,10830,10830,0
20240401,181400,11753049440,10830,10830,10830,10830,0
20240401,181300,11753049440,10830,10830,10830,10830,0
20240401,181200,11753049440,10830,10830,10830,10830,0
20240401,181100,11753049440,10830,10830,10830,10830,0
20240401,181000,11753049440,10830,10830,10830,10830,0
20240401,180900,11753049440,10830,10830,10830,10830,27563
20240401,180800,11753049440,10830,10830,10830,10830,0
20240401,180700,11753049440,10830,10830,10830,10830,0
20240401,180600,11753049440,10830,10830,10830,10830,0
20240401,180500,11753049440,10830,10830,10830,10830,0
20240401,180400,11753049440,10830,10830,10830,10830,0
20240401,180300,11753049440,10830,10830,10830,10830,0
20240401,180200,11753049440,10830,10830,10830,10830,0
20240401,180100,11753049440,10830,10830,10830,10830,0
20240401,180000,11753049440,10830,10830,10830,10830,0
20240401,175900,11753049440,10830,10830,10830,10830,0
20240401,175800,11753049440,10830,10830,10830,10830,0
20240401,175700,11753049440,10830,10830,10830,10830,0
20240401,175600,11753049440,10830,10830,10830,10830,0
20240401,175500,11753049440,10830,10830,10830,10830,0
20240401,175400,11753049440,10830,10830,10830,10830,0
20240401,175300,11753049440,10830,10830,10830,10830,0
20240401,175200,11753049440,10830,10830,10830,10830,0
20240401,175100,11753049440,10830,10830,10830,10830,0
20240401,175000,11753049440,10830,10830,10830,10830,0
20240401,174900,11753049440,10830,10830,10830,10830,0
20240401,174800,11753049440,10830,10830,10830,10830,0
20240401,174700,11753049440,10830,10830,10830,10830,0
20240401,174600,11753049440,10830,10830,10830,10830,0
20240401,174500,11753049440,10830,10830,10830,10830,0
20240401,174400,11753049440,10830,10830,10830,10830,0
20240401,174300,11753049440,10830,10830,10830,10830,0
20240401,174200,11753049440,10830,10830,10830,10830,0
20240401,174100,11753049440,10830,10830,10830,10830,0
20240401,174000,11753049440,10830,10830,10830,10830,0
20240401,173900,11753049440,10830,10830,10830,10830,27563
20240401,173800,11753049440,10830,10830,10830,10830,0
20240401,173700,11753049440,10830,10830,10830,10830,0
20240401,173600,11753049440,10830,10830,10830,10830,0
20240401,173500,11753049440,10830,10830,10830,10830,0
20240401,173400,11753049440,10830,10830,10830,10830,0
20240401,173300,11753049440,10830,10830,10830,10830,0
20240401,173200,11753049440,10830,10830,10830,10830,0
20240401,173100,11753049440,10830,10830,10830,10830,0
20240401,173000,11753049440,10830,10830,10830,10830,0
20240401,172900,11753049440,10830,10830,10830,10830,0
20240401,172800,11753049440,10830,10830,10830,10830,0
20240401,172700,11753049440,10830,10830,10830,10830,0
20240401,172600,11753049440,10830,10830,10830,10830,0
20240401,172500,11753049440,10830,10830,10830,10830,0
20240401,172400,11753049440,10830,10830,10830,10830,0
20240401,172300,11753049440,10830,10830,10830,10830,0
20240401,172200,11753049440,10830,10830,10830,10830,0
20240401,172100,11753049440,10830,10830,10830,10830,0
20240401,172000,11753049440,10830,10830,10830,10830,0
20240401,171900,11753049440,10830,10830,10830,10830,0
20240401,171800,11753049440,10830,10830,10830,10830,0
20240401,171700,11753049440,10830,10830,10830,10830,0
20240401,171600,11753049440,10830,10830,10830,10830,0
20240401,171500,11753049440,10830,10830,10830,10830,0
20240401,171400,11753049440,10830,10830,10830,10830,0
20240401,171300,11753049440,10830,10830,10830,10830,0
20240401,171200,11753049440,10830,10830,10830,10830,0
20240401,171100,11753049440,10830,10830,10830,10830,0
20240401,171000,11753049440,10830,10830,10830,10830,0
20240401,170900,11753049440,10830,10830,10830,10830,27563
20240401,170800,11753049440,10830,10830,10830,10830,0
20240401,170700,11753049440,10830,10830,10830,10830,0
20240401,170600,11753049440,10830,10830,10830,10830,0
20240401,170500,11753049440,10830,10830,10830,10830,0
20240401,170400,11753049440,10830,10830,10830,10830,0
20240401,170300,11753049440,10830,10830,10830,10830,0
20240401,170200,11753049440,10830,10830,10830,10830,0
20240401,170100,11753049440,10830,10830,10830,10830,0
20240401,170000,11753049440,10830,10830,10830,10830,0
20240401,165900,11753049440,10830,10830,10830,10830,0
20240401,165800,11753049440,10830,10830,10830,10830,0
20240401,165700,11753049440,10830,10830,10830,10830,0
20240401,165600,11753049440,10830,10830,10830,10830,0
20240401,165500,11753049440,10830,10830,10830,10830,0
20240401,165400,11753049440,10830,10830,10830,10830,0
20240401,165300,11753049440,10830,10830,10830,10830,0
20240401,165200,11753049440,10830,10830,10830,10830,0
20240401,165100,11753049440,10830,10830,10830,10830,0
20240401,165000,11753049440,10830,10830,10830,10830,0
20240401,164900,11753049440,10830,10830,10830,10830,0
20240401,164800,11753049440,10830,10830,10830,10830,0
20240401,164700,11753049440,10830,10830,10830,10830,0
20240401,164600,11753049440,10830,10830,10830,10830,0
20240401,164500,11753049440,10830,10830,10830,10830,0
20240401,164400,11753049440,10830,10830,10830,10830,0
20240401,164300,11753049440,10830,10830,10830,10830,0
20240401,164200,11753049440,10830,10830,10830,10830,0
20240401,164100,11753049440,10830,10830,10830,10830,0
20240401,164000,11753049440,10830,10830,10830,10830,0
20240401,163900,11753049440,10830,10830,10830,10830,27563
20240401,163800,11753049440,10830,10830,10830,10830,0
20240401,163700,11753049440,10830,10830,10830,10830,0
20240401,163600,11753049440,10830,10830,10830,10830,0
20240401,163500,11753049440,10830,10830,10830,10830,0
20240401,163400,11753049440,10830,10830,10830,10830,0
20240401,163300,11753049440,10830,10830,10830,10830,0
20240401,163200,11753049440,10830,10830,10830,10830,0
20240401,163100,11753049440,10830,10830,10830,10830,0
20240401,163000,11753049440,10830,10830,10830,10830,0
20240401,162900,11753049440,10830,10830,10830,10830,0
20240401,162800,11753049440,10830,10830,10830,10830,0
20240401,162700,11753049440,10830,10830,10830,10830,0
20240401,162600,11753049440,10830,10830,10830,10830,0
20240401,162500,11753049440,10830,10830,10830,10830,0
20240401,162400,11753049440,10830,10830,10830,10830,0
20240401,162300,11753049440,10830,10830,10830,10830,0
20240401,162200,11753049440,10830,10830,10830,10830,0
20240401,162100,11753049440,10830,10830,10830,10830,0
20240401,162000,11753049440,10830,10830,10830,10830,0
20240401,161900,11753049440,10830,10830,10830,10830,0
20240401,161800,11753049440,10830,10830,10830,10830,0
20240401,161700,11753049440,10830,10830,10830,10830,0
20240401,161600,11753049440,10830,10830,10830,10830,0
20240401,161500,11753049440,10830,10830,10830,10830,0
20240401,161400,11753049440,10830,10830,10830,10830,0
20240401,161300,11753049440,10830,10830,10830,10830,0
20240401,161200,11753049440,10830,10830,10830,10830,0
20240401,161100,11753049440,10830,10830,10830,10830,0
20240401,161000,11753049440,10830,10830,10830,10830,0
20240401,160900,11753049440,10830,10830,10830,10830,27563
20240401,160800,11753049440,10830,10830,10830,10830,0
20240401,160700,11753049440,10830,10830,10830,10830,0
20240401,160600,11753049440,10830,10830,10830,10830,0
20240401,160500,11753049440,10830,10830,10830,10830,0
20240401,160400,11753049440,10830,10830,10830,10830,0
20240401,160300,11753049440,10830,10830,10830,10830,0
20240401,160200,11753049440,10830,10830,10830,10830,0
20240401,160100,11753049440,10830,10830,10830,10830,0
20240401,160000,11753049440,10830,10830,10830,10830,0
20240401,155900,11753049440,10830,10830,10830,10830,0
20240401,155800,11753049440,10830,10830,10830,10830,0
20240401,155700,11753049440,10830,10830,10830,10830,0
20240401,155600,11753049440,10830,10830,10830,10830,0
20240401,155500,11753049440,10830,10830,10830,10830,0
20240401,155400,11753049440,10830,10830,10830,10830,0
20240401,155300,11753049440,10830,10830,10830,10830,0
20240401,155200,11753049440,10830,10830,10830,10830,0
20240401,155100,11753049440,10830,10830,10830,10830,0
20240401,155000,11753049440,10830,10830,10830,10830,0
20240401,154900,11753049440,10830,10830,10830,10830,0
20240401,154800,11753049440,10830,10830,10830,10830,0
20240401,154700,11753049440,10830,10830,10830,10830,0
20240401,154600,11753049440,10830,10830,10830,10830,0
20240401,154500,11753049440,10830,10830,10830,10830,0
20240401,154400,11753049440,10830,10830,10830,10830,0
20240401,154300,11753049440,10830,10830,10830,10830,0
20240401,154200,11753049440,10830,10830,10830,10830,0
20240401,154100,11753049440,10830,10830,10830,10830,0
20240401,154000,11753049440,10830,10830,10830,10830,0
20240401,153900,11753049440,10830,10830,10830,10830,27563
20240401,153800,11753049440,10830,10830,10830,10830,0
20240401,153700,11753049440,10830,10830,10830,10830,0
20240401,153600,11753049440,10830,10830,10830,10830,0
20240401,153500,11753049440,10830,10830,10830,10830,0
20240401,153400,11753049440,10830,10830,10830,10830,0
20240401,153300,11753049440,10830,10830,10830,10830,0
20240401,153200,11753049440,10830,10830,10830,10830,0
20240401,153100,11753049440,10830,10830,10830,10830,0
20240401,153000,11753049440,10830,10830,10830,10830,27563
20240401,152900,11454542150,10830,10830,10830,10830,0
20240401,152800,11454542150,10830,10830,10830,10830,0
20240401,152700,11454542150,10830,10830,10830,10830,0
20240401,152600,11454542150,10830,10830,10830,10830,0
20240401,152500,11454542150,10830,10830,10830,10830,0
20240401,152400,11454542150,10830,10830,10830,10830,0
20240401,152300,11454542150,10830,10830,10830,10830,0
20240401,152200,11454542150,10830,10830,10830,10830,0
20240401,152100,11454542150,10830,10830,10830,10830,0
20240401,152000,11454542150,10830,10830,10830,10830,0
20240401,151900,11454542150,10830,10810,10830,10810,6598
20240401,151800,11383142280,10820,10820,10830,10810,3220
20240401,151700,11348301210,10830,10810,10830,10810,5817
20240401,151600,11285367680,10810,10820,10830,10810,4611
20240401,151500,11235470480,10820,10830,10830,10820,1446
20240401,151400,11219823130,10830,10820,10830,10820,2371
20240401,151300,11194163400,10820,10820,10830,10820,2069
20240401,151200,11171773630,10830,10820,10830,10820,3788
20240401,151100,11130778450,10820,10820,10830,10820,1152
20240401,151000,11118313760,10820,10820,10830,10820,1631
20240401,150900,11100662060,10820,10820,10830,10820,3138
20240401,150800,11066699330,10820,10830,10830,10820,952
20240401,150700,11056396110,10830,10820,10830,10820,696
20240401,150600,11048864810,10820,10820,10830,10820,1108
20240401,150500,11036869910,10820,10810,10830,10810,885
20240401,150400,11027291080,10810,10840,10840,10810,6787
20240401,150300,10953823480,10830,10820,10840,10820,2495
20240401,150200,10926806570,10820,10830,10830,10820,2530
20240401,150100,10899431660,10820,10830,10830,10820,11475
20240401,150000,10775257520,10820,10830,10840,10820,3868
20240401,145900,10733369510,10830,10830,10840,10830,3540
20240401,145800,10695030000,10830,10830,10840,10830,811
20240401,145700,10686246730,10830,10840,10840,10830,544
20240401,145600,10680354970,10830,10830,10840,10830,1500
20240401,145500,10664109850,10830,10840,10850,10830,3920
20240401,145400,10621615490,10840,10850,10850,10840,945
20240401,145300,10611370430,10840,10840,10850,10840,1509
20240401,145200,10595011110,10840,10840,10850,10840,672
20240401,145100,10587726340,10840,10840,10840,10830,5227
20240401,145000,10531068040,10840,10840,10850,10840,1364
20240401,144900,10516280010,10840,10850,10850,10840,4711
20240401,144800,10465182050,10850,10850,10860,10850,878
20240401,144700,10455655470,10850,10860,10860,10850,2517
20240401,144600,10428345830,10850,10850,10860,10850,1108
20240401,144500,10416322830,10850,10850,10860,10850,1084
20240401,144400,10404561100,10860,10850,10860,10850,644
20240401,144300,10397572560,10850,10860,10860,10840,7772
20240401,144200,10313294010,10850,10850,10860,10850,3892
20240401,144100,10271059320,10850,10860,10860,10850,1837
20240401,144000,10251127470,10850,10860,10860,10850,4605
20240401,143900,10201154680,10850,10850,10860,10850,635
20240401,143800,10194258710,10850,10850,10860,10840,2109
20240401,143700,10171376360,10840,10850,10860,10840,2942
20240401,143600,10139460880,10850,10850,10860,10850,1648
20240401,143500,10121579110,10860,10850,10860,10850,124
20240401,143400,10120233450,10850,10850,10860,10850,1714
20240401,143300,10101636160,10860,10860,10860,10840,1575
20240401,143200,10084548320,10860,10850,10860,10840,4833
20240401,143100,10032087640,10850,10850,10860,10850,2427
20240401,143000,10005754280,10850,10850,10860,10850,1344
20240401,142900,9991159340,10850,10840,10850,10840,4433
20240401,142800,9943064350,10850,10840,10850,10840,396
20240401,142700,9938769700,10840,10840,10850,10840,236
20240401,142600,9936210200,10840,10850,10850,10840,122
20240401,142500,9934887540,10840,10840,10850,10840,1710
20240401,142400,9916350880,10850,10850,10860,10840,2984
20240401,142300,9883974290,10850,10830,10850,10830,21093
20240401,142200,9655174310,10830,10830,10840,10830,852
20240401,142100,9645946550,10830,10830,10840,10830,817
20240401,142000,9637096260,10830,10830,10840,10830,1120
20240401,141900,9624966400,10830,10840,10840,10830,622
20240401,141800,9618229990,10830,10840,10840,10830,2830
20240401,141700,9587555180,10850,10840,10850,10840,1262
20240401,141600,9573874540,10850,10840,10850,10840,441
20240401,141500,9569092110,10840,10850,10850,10840,223
20240401,141400,9566673780,10840,10840,10850,10840,3565
20240401,141300,9528000460,10840,10850,10860,10840,559
20240401,141200,9521934760,10850,10860,10860,10850,5511
20240401,141100,9462128230,10860,10870,10870,10860,6383
20240401,141000,9392807750,10870,10860,10870,10860,403
20240401,140900,9388428360,10870,10850,10870,10850,5064
20240401,140800,9333429640,10850,10850,10860,10850,3411
20240401,140700,9296420270,10850,10850,10860,10840,9591
20240401,140600,9192344940,10860,10860,10860,10850,1935
20240401,140500,9171331520,10850,10840,10850,10830,33819
20240401,140400,8804630330,10830,10820,10830,10820,17353
20240401,140300,8616701650,10820,10820,10830,10810,4403
20240401,140200,8569062140,10820,10820,10820,10810,1413
20240401,140100,8553777920,10820,10820,10830,10810,1452
20240401,140000,8538066800,10820,10810,10830,10810,1309
20240401,135900,8523907450,10810,10830,10830,10810,2822
20240401,135800,8493374820,10820,10830,10830,10820,543
20240401,135700,8487498850,10820,10820,10830,10820,1124
20240401,135600,8475334680,10820,10810,10830,10800,20013
20240401,135500,8258802250,10810,10810,10810,10800,604
20240401,135400,8252273210,10810,10810,10810,10800,566
20240401,135300,8246156690,10800,10810,10810,10800,2323
20240401,135200,8221056160,10810,10800,10820,10800,2042
20240401,135100,8198981340,10810,10810,10820,10800,621
20240401,135000,8192270060,10810,10810,10810,10800,3842
20240401,134900,8150738580,10800,10800,10810,10800,499
20240401,134800,8145349220,10800,10800,10820,10800,342
20240401,134700,8141652950,10810,10820,10820,10810,2724
20240401,134600,8112205700,10810,10810,10820,10810,1257
20240401,134500,8098617330,10810,10800,10810,10800,12146
20240401,134400,7967355150,10800,10790,10800,10790,9946
20240401,134300,7859946830,10790,10790,10800,10790,627
20240401,134200,7853180470,10790,10790,10800,10790,433
20240401,134100,7848507900,10790,10790,10800,10790,957
20240401,134000,7838180810,10790,10800,10800,10790,677
20240401,133900,7830875970,10800,10800,10800,10790,110
20240401,133800,7829688670,10800,10790,10800,10790,86
20240401,133700,7828760370,10790,10790,10800,10790,247
20240401,133600,7826095040,10800,10790,10800,10790,285
20240401,133500,7823017900,10790,10790,10800,10790,234
20240401,133400,7820492910,10790,10790,10800,10790,292
20240401,133300,7817342140,10790,10800,10800,10790,1606
20240401,133200,7800009710,10790,10780,10790,10780,4217
20240401,133100,7754508910,10790,10790,10800,10780,1709
20240401,133000,7736068860,10790,10790,10800,10790,213
20240401,132900,7733770480,10790,10790,10800,10780,1121
20240401,132800,7721675040,10800,10780,10800,10780,1494
20240401,132700,7705554780,10780,10790,10800,10780,1284
20240401,132600,7691700420,10800,10790,10800,10790,557
20240401,132500,7685686550,10790,10800,10800,10790,648
20240401,132400,7678694170,10800,10790,10800,10780,4783
20240401,132300,7627084210,10790,10790,10800,10790,1061
20240401,132200,7615635750,10790,10790,10790,10790,90
20240401,132100,7614664650,10800,10800,10800,10790,47
20240401,132000,7614157230,10800,10790,10800,10780,2124
20240401,131900,7591238930,10780,10790,10800,10780,2129
20240401,131800,7568268430,10790,10790,10800,10790,1503
20240401,131700,7552040940,10790,10800,10800,10790,1240
20240401,131600,7538660970,10790,10810,10810,10790,4554
20240401,131500,7489477650,10800,10790,10810,10790,753
20240401,131400,7481345480,10800,10800,10800,10790,5075
20240401,131300,7426536830,10800,10800,10810,10800,1912
20240401,131200,7405887050,10800,10800,10810,10800,1062
20240401,131100,7394412920,10800,10800,10810,10800,240
20240401,131000,7391820910,10800,10810,10810,10800,155
20240401,130900,7390145560,10800,10810,10820,10800,3387
20240401,130800,7353542360,10810,10810,10820,10810,102
20240401,130700,7352439200,10820,10810,10820,10810,2664
20240401,130600,7323639100,10810,10810,10820,10810,481
20240401,130500,7318438480,10810,10810,10820,10800,4931
20240401,130400,7265134310,10800,10790,10810,10790,6486
20240401,130300,7195086220,10800,10780,10800,10780,5827
20240401,130200,7132210400,10780,10790,10790,10780,2054
20240401,130100,7110068040,10790,10790,10790,10780,548
20240401,130000,7104158400,10790,10770,10790,10770,8078
20240401,125900,7017092520,10760,10760,10770,10760,1305
20240401,125800,7003041670,10760,10760,10770,10760,1937
20240401,125700,6982183360,10760,10760,10770,10760,217
20240401,125600,6979847470,10770,10760,10770,10760,970
20240401,125500,6969402670,10760,10770,10780,10760,3412
20240401,125400,6932655510,10780,10770,10780,10770,186
20240401,125300,6930650880,10770,10780,10780,10770,73
20240401,125200,6929864330,10780,10770,10780,10770,449
20240401,125100,6925026920,10780,10770,10780,10770,4191
20240401,125000,6879889470,10770,10760,10770,10760,619
20240401,124900,6873228730,10770,10760,10770,10760,2231
20240401,124800,6849222730,10760,10770,10770,10760,272
20240401,124700,6846293510,10760,10760,10770,10760,397
20240401,124600,6842020130,10770,10770,10770,10760,1499
20240401,124500,6825889380,10770,10770,10770,10760,98
20240401,124400,6824834630,10780,10760,10780,10760,545
20240401,124300,6818967800,10760,10760,10770,10760,1289
20240401,124200,6805086580,10770,10770,10770,10760,1036
20240401,124100,6793928900,10770,10770,10770,10760,310
20240401,124000,6790590740,10770,10760,10780,10760,574
20240401,123900,6784408700,10770,10760,10770,10760,1970
20240401,123800,6763193170,10760,10760,10770,10760,65
20240401,123700,6762493750,10770,10770,10770,10760,1995
20240401,123600,6741007820,10770,10780,10780,10770,373
20240401,123500,6736987810,10780,10780,10780,10770,421
20240401,123400,6732451500,10780,10770,10780,10770,1894
20240401,123300,6712052650,10770,10770,10780,10760,8390
20240401,123200,6621692560,10770,10770,10770,10760,577
20240401,123100,6615483250,10760,10760,10760,10760,628
20240401,123000,6608725970,10760,10760,10770,10760,450
20240401,122900,6603882760,10760,10760,10770,10760,1444
20240401,122800,6588333170,10760,10770,10770,10760,929
20240401,122700,6578337040,10760,10760,10770,10760,717
20240401,122600,6570621920,10760,10770,10770,10760,724
20240401,122500,6562831370,10760,10760,10770,10760,259
20240401,122400,6560044400,10760,10760,10770,10760,2437
20240401,122300,6533800280,10760,10760,10770,10760,1091
20240401,122200,6522060980,10760,10760,10770,10760,748
20240401,122100,6514012210,10760,10760,10770,10760,470
20240401,122000,6508954550,10760,10770,10770,10760,330
20240401,121900,6505401970,10770,10760,10770,10760,398
20240401,121800,6501118980,10760,10760,10770,10760,414
20240401,121700,6496663240,10760,10760,10760,10760,881
20240401,121600,6487183680,10770,10760,10770,10760,1271
20240401,121500,6473507590,10760,10760,10770,10760,777
20240401,121400,6465146480,10760,10770,10770,10760,727
20240401,121300,6457322320,10760,10770,10770,10760,999
20240401,121200,6446565670,10760,10750,10770,10750,565
20240401,121100,6440486220,10760,10750,10760,10750,1283
20240401,121000,6426688740,10760,10770,10770,10760,764
20240401,120900,6418467960,10760,10760,10760,10750,5233
20240401,120800,6362166650,10760,10760,10760,10750,277
20240401,120700,6359187650,10760,10760,10770,10750,1534
20240401,120600,6342681760,10760,10760,10770,10760,232
20240401,120500,6340183940,10770,10760,10770,10760,531
20240401,120400,6334469110,10760,10760,10770,10760,879
20240401,120300,6325010850,10760,10770,10770,10760,745
20240401,120200,6316993430,10750,10760,10760,10750,4609
20240401,120100,6267400710,10760,10750,10760,10750,2037
20240401,120000,6245483720,10750,10750,10760,10750,175
20240401,115900,6243602310,10750,10760,10760,10750,600
20240401,115800,6237148300,10760,10750,10760,10750,548
20240401,115700,6231256990,10750,10760,10770,10750,2631
20240401,115600,6202956500,10760,10760,10770,10760,1576
20240401,115500,6185996580,10760,10760,10770,10760,259
20240401,115400,6183209250,10760,10760,10770,10760,342
20240401,115300,6179528620,10760,10770,10770,10760,785
20240401,115200,6171074620,10760,10770,10770,10760,282
20240401,115100,6168039540,10770,10770,10770,10760,313
20240401,115000,6164669640,10760,10770,10770,10760,726
20240401,114900,6156857730,10760,10760,10770,10760,1312
20240401,114800,6142730090,10760,10760,10770,10760,299
20240401,114700,6139512450,10760,10760,10770,10760,859
20240401,114600,6130267430,10770,10770,10770,10760,2611
20240401,114500,6102147840,10760,10750,10760,10750,909
20240401,114400,6092367160,10760,10760,10760,10750,319
20240401,114300,6088935760,10770,10760,10770,10750,747
20240401,114200,6080898020,10760,10750,10760,10750,668
20240401,114100,6073712680,10760,10760,10760,10750,4568
20240401,114000,6024566800,10760,10760,10760,10750,1559
20240401,113900,6007796860,10750,10750,10760,10750,645
20240401,113800,6000861500,10750,10750,10760,10750,739
20240401,113700,5992914370,10750,10760,10760,10750,625
20240401,113600,5986191870,10750,10750,10760,10750,127
20240401,113500,5984826420,10750,10750,10760,10750,868
20240401,113400,5975488610,10760,10750,10760,10750,1044
20240401,113300,5964256860,10750,10750,10760,10750,141
20240401,113200,5962741010,10760,10750,10760,10750,868
20240401,113100,5953408350,10750,10750,10760,10750,154
20240401,113000,5951752640,10750,10750,10760,10750,1200
20240401,112900,5938852490,10760,10750,10760,10750,278
20240401,112800,5935863860,10750,10760,10760,10750,3155
20240401,112700,5901944210,10760,10740,10760,10740,4147
20240401,112600,5857354330,10750,10750,10750,10740,1183
20240401,112500,5844639580,10750,10740,10750,10740,182
20240401,112400,5842684690,10740,10750,10750,10740,488
20240401,112300,5837441470,10740,10750,10750,10740,612
20240401,112200,5830865610,10740,10750,10750,10740,1166
20240401,112100,5818342700,10750,10740,10750,10740,1015
20240401,112000,5807437370,10750,10740,10750,10740,1271
20240401,111900,5793785890,10740,10760,10760,10740,4274
20240401,111800,5747841110,10760,10750,10760,10750,1409
20240401,111700,5732690940,10750,10760,10760,10750,607
20240401,111600,5726161170,10760,10760,10760,10750,2312
20240401,111500,5701301350,10750,10770,10770,10750,546
20240401,111400,5695427730,10750,10760,10770,10750,1851
20240401,111300,5675511390,10770,10760,10780,10760,930
20240401,111200,5665501810,10760,10760,10760,10750,3174
20240401,111100,5631370080,10760,10770,10770,10750,12758
20240401,111000,5494090060,10770,10770,10780,10770,4749
20240401,110900,5442943030,10770,10790,10790,10770,1337
20240401,110800,5428529840,10780,10790,10790,10770,3040
20240401,110700,5395762590,10790,10780,10790,10780,1704
20240401,110600,5377393260,10790,10790,10800,10790,514
20240401,110500,5371845690,10790,10800,10800,10780,3256
20240401,110400,5336713260,10790,10780,10790,10780,4420
20240401,110300,5289044000,10780,10780,10790,10780,1078
20240401,110200,5277416820,10780,10780,10790,10780,336
20240401,110100,5273792170,10780,10790,10790,10780,441
20240401,110000,5269035880,10790,10810,10810,10780,1362
20240401,105900,5254334450,10800,10800,10820,10790,8169
20240401,105800,5166009490,10790,10790,10800,10790,167
20240401,105700,5164207180,10790,10790,10790,10790,76
20240401,105600,5163387140,10800,10800,10810,10800,647
20240401,105500,5156397820,10800,10790,10810,10790,862
20240401,105400,5147087920,10790,10790,10800,10790,1614
20240401,105300,5129666900,10790,10780,10790,10780,2599
20240401,105200,5101627120,10780,10780,10790,10780,278
20240401,105100,5098629240,10780,10780,10790,10770,6290
20240401,105000,5030815640,10780,10790,10800,10780,722
20240401,104900,5023025330,10800,10790,10800,10790,887
20240401,104800,5013447640,10790,10800,10800,10790,77
20240401,104700,5012616630,10790,10790,10800,10790,357
20240401,104600,5008762380,10790,10790,10800,10790,593
20240401,104500,5002363500,10790,10790,10800,10790,2914
20240401,104400,4970892770,10800,10810,10820,10790,3438
20240401,104300,4933755170,10820,10810,10820,10800,8415
20240401,104200,4842829090,10810,10810,10820,10810,3219
20240401,104100,4808031610,10810,10800,10820,10800,2002
20240401,104000,4786399940,10800,10810,10820,10790,1919
20240401,103900,4765666890,10810,10820,10820,10810,856
20240401,103800,4756406470,10800,10800,10840,10790,21978
20240401,103700,4518681250,10800,10770,10800,10770,11396
20240401,103600,4395733170,10770,10780,10780,10770,834
20240401,103500,4386742670,10790,10770,10790,10770,11669
20240401,103400,4260973910,10770,10760,10770,10760,3886
20240401,103300,4219123210,10760,10740,10770,10740,14164
20240401,103200,4066803530,10750,10750,10750,10740,1805
20240401,103100,4047404630,10750,10750,10750,10740,429
20240401,103000,4042793980,10740,10740,10750,10740,100
20240401,102900,4041719550,10750,10740,10750,10740,136
20240401,102800,4040258480,10740,10730,10750,10730,6526
20240401,102700,3970174230,10730,10730,10740,10730,1869
20240401,102600,3950118590,10740,10730,10740,10730,400
20240401,102500,3945825090,10740,10750,10750,10740,2866
20240401,102400,3915039310,10750,10730,10750,10730,3684
20240401,102300,3875472510,10720,10710,10740,10710,5719
20240401,102200,3814169710,10720,10720,10720,10710,6639
20240401,102100,3743059270,10710,10720,10720,10710,490
20240401,102000,3737809650,10720,10740,10740,10710,26641
20240401,101900,3452078220,10740,10740,10740,10730,1068
20240401,101800,3440610560,10730,10730,10740,10730,1614
20240401,101700,3423292310,10740,10730,10740,10730,662
20240401,101600,3416187840,10730,10730,10740,10730,1185
20240401,101500,3403472680,10730,10730,10740,10730,596
20240401,101400,3397076480,10730,10740,10740,10730,418
20240401,101300,3392589820,10730,10730,10740,10730,948
20240401,101200,3382411790,10730,10740,10740,10730,999
20240401,101100,3371687370,10730,10740,10740,10730,1752
20240401,101000,3352888010,10730,10740,10740,10730,599
20240401,100900,3346460450,10740,10750,10750,10730,2573
20240401,100800,3318830160,10750,10750,10750,10730,2560
20240401,100700,3291335670,10740,10740,10750,10740,1470
20240401,100600,3275543540,10750,10750,10750,10740,4794
20240401,100500,3224052760,10740,10750,10750,10740,898
20240401,100400,3214403620,10750,10740,10750,10740,3397
20240401,100300,3177889780,10740,10750,10750,10740,564
20240401,100200,3171831350,10750,10750,10750,10740,171
20240401,100100,3169994530,10740,10740,10750,10730,12065
20240401,100000,3040416260,10750,10750,10750,10740,1384
20240401,095900,3025538340,10740,10740,10750,10740,2330
20240401,095800,3000492520,10750,10740,10750,10740,336
20240401,095700,2996881550,10750,10750,10750,10740,309
20240401,095600,2993560070,10740,10740,10750,10740,6059
20240401,095500,2928486340,10740,10740,10750,10730,2963
20240401,095400,2896659260,10750,10730,10750,10730,8853
20240401,095300,2801580590,10730,10740,10740,10730,2701
20240401,095200,2772598300,10740,10730,10740,10730,526
20240401,095100,2766954000,10730,10740,10740,10730,422
20240401,095000,2762422090,10740,10730,10740,10730,6862
20240401,094900,2688777860,10740,10740,10740,10730,1205
20240401,094800,2675838060,10740,10740,10750,10730,5844
20240401,094700,2613084280,10740,10730,10740,10730,2527
20240401,094600,2585966710,10740,10740,10740,10730,331
20240401,094500,2582412300,10730,10740,10740,10730,1044
20240401,094400,2571209650,10730,10730,10740,10720,3898
20240401,094300,2529385760,10730,10720,10730,10720,1284
20240401,094200,2515614470,10730,10720,10730,10710,2366
20240401,094100,2490246490,10720,10720,10720,10710,4282
20240401,094000,2444349060,10720,10720,10720,10710,1576
20240401,093900,2427463570,10720,10710,10720,10710,1995
20240401,093800,2406096020,10710,10710,10710,10700,1242
20240401,093700,2392794290,10710,10710,10710,10700,2301
20240401,093600,2368151710,10710,10720,10720,10700,7480
20240401,093500,2288037870,10710,10720,10720,10710,3900
20240401,093400,2246233090,10720,10720,10730,10720,4066
20240401,093300,2202639140,10720,10720,10730,10720,3699
20240401,093200,2162964340,10730,10720,10730,10720,1071
20240401,093100,2151478400,10730,10730,10740,10720,3160
20240401,093000,2117574040,10730,10740,10740,10730,679
20240401,092900,2110286790,10740,10740,10740,10730,2966
20240401,092800,2078460460,10730,10750,10750,10730,3899
20240401,092700,2036582850,10740,10750,10750,10740,2831
20240401,092600,2006174350,10740,10750,10750,10740,1533
20240401,092500,1989707940,10750,10740,10750,10740,2504
20240401,092400,1962792320,10740,10750,10750,10720,8946
20240401,092300,1866745540,10750,10750,10750,10740,3841
20240401,092200,1825469660,10750,10750,10760,10740,1844
20240401,092100,1805648700,10760,10760,10760,10750,3556
20240401,092000,1767404200,10750,10750,10770,10750,2758
20240401,091900,1737746730,10760,10760,10770,10750,4926
20240401,091800,1684743390,10760,10760,10770,10760,1660
20240401,091700,1666881230,10770,10770,10770,10760,2567
20240401,091600,1639234650,10770,10770,10780,10750,4320
20240401,091500,1592707250,10760,10760,10760,10740,8679
20240401,091400,1499380170,10760,10770,10770,10750,12897
20240401,091300,1360609530,10770,10770,10770,10760,1199
20240401,091200,1347701070,10770,10770,10780,10760,4714
20240401,091100,1296944240,10760,10770,10780,10760,1960
20240401,091000,1275835270,10770,10760,10770,10760,2319
20240401,090900,1250864500,10770,10780,10790,10760,12244
20240401,090800,1118918480,10780,10780,10780,10770,1173
20240401,090700,1106274400,10780,10800,10800,10770,5503
20240401,090600,1046922880,10800,10800,10810,10800,1559
20240401,090500,1030082470,10810,10810,10820,10790,2255
20240401,090400,1005712170,10810,10790,10810,10780,4244
20240401,090300,959889370,10790,10780,10790,10760,1741
20240401,090200,941108310,10780,10770,10780,10750,30247
20240401,090100,615625300,10770,10780,10800,10750,38958
20240401,090000,196106840,10790,10780,10790,10770,18117