KissMeData/033270/min/candle-20240401.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240401,190800,1351325100,24400,24400,24400,24400,619
20240401,190700,1351325100,24400,24400,24400,24400,0
20240401,190600,1351325100,24400,24400,24400,24400,0
20240401,190500,1351325100,24400,24400,24400,24400,0
20240401,190400,1351325100,24400,24400,24400,24400,0
20240401,190300,1351325100,24400,24400,24400,24400,0
20240401,190200,1351325100,24400,24400,24400,24400,0
20240401,190100,1351325100,24400,24400,24400,24400,0
20240401,190000,1351325100,24400,24400,24400,24400,0
20240401,185900,1351325100,24400,24400,24400,24400,0
20240401,185800,1351325100,24400,24400,24400,24400,0
20240401,185700,1351325100,24400,24400,24400,24400,0
20240401,185600,1351325100,24400,24400,24400,24400,0
20240401,185500,1351325100,24400,24400,24400,24400,0
20240401,185400,1351325100,24400,24400,24400,24400,0
20240401,185300,1351325100,24400,24400,24400,24400,0
20240401,185200,1351325100,24400,24400,24400,24400,0
20240401,185100,1351325100,24400,24400,24400,24400,0
20240401,185000,1351325100,24400,24400,24400,24400,0
20240401,184900,1351325100,24400,24400,24400,24400,0
20240401,184800,1351325100,24400,24400,24400,24400,0
20240401,184700,1351325100,24400,24400,24400,24400,0
20240401,184600,1351325100,24400,24400,24400,24400,0
20240401,184500,1351325100,24400,24400,24400,24400,0
20240401,184400,1351325100,24400,24400,24400,24400,0
20240401,184300,1351325100,24400,24400,24400,24400,0
20240401,184200,1351325100,24400,24400,24400,24400,0
20240401,184100,1351325100,24400,24400,24400,24400,0
20240401,184000,1351325100,24400,24400,24400,24400,0
20240401,183900,1351325100,24400,24400,24400,24400,0
20240401,183800,1351325100,24400,24400,24400,24400,619
20240401,183700,1351325100,24400,24400,24400,24400,0
20240401,183600,1351325100,24400,24400,24400,24400,0
20240401,183500,1351325100,24400,24400,24400,24400,0
20240401,183400,1351325100,24400,24400,24400,24400,0
20240401,183300,1351325100,24400,24400,24400,24400,0
20240401,183200,1351325100,24400,24400,24400,24400,0
20240401,183100,1351325100,24400,24400,24400,24400,0
20240401,183000,1351325100,24400,24400,24400,24400,0
20240401,182900,1351325100,24400,24400,24400,24400,0
20240401,182800,1351325100,24400,24400,24400,24400,0
20240401,182700,1351325100,24400,24400,24400,24400,0
20240401,182600,1351325100,24400,24400,24400,24400,0
20240401,182500,1351325100,24400,24400,24400,24400,0
20240401,182400,1351325100,24400,24400,24400,24400,0
20240401,182300,1351325100,24400,24400,24400,24400,0
20240401,182200,1351325100,24400,24400,24400,24400,0
20240401,182100,1351325100,24400,24400,24400,24400,0
20240401,182000,1351325100,24400,24400,24400,24400,0
20240401,181900,1351325100,24400,24400,24400,24400,0
20240401,181800,1351325100,24400,24400,24400,24400,0
20240401,181700,1351325100,24400,24400,24400,24400,0
20240401,181600,1351325100,24400,24400,24400,24400,0
20240401,181500,1351325100,24400,24400,24400,24400,0
20240401,181400,1351325100,24400,24400,24400,24400,0
20240401,181300,1351325100,24400,24400,24400,24400,0
20240401,181200,1351325100,24400,24400,24400,24400,0
20240401,181100,1351325100,24400,24400,24400,24400,0
20240401,181000,1351325100,24400,24400,24400,24400,0
20240401,180900,1351325100,24400,24400,24400,24400,0
20240401,180800,1351325100,24400,24400,24400,24400,619
20240401,180700,1351325100,24400,24400,24400,24400,0
20240401,180600,1351325100,24400,24400,24400,24400,0
20240401,180500,1351325100,24400,24400,24400,24400,0
20240401,180400,1351325100,24400,24400,24400,24400,0
20240401,180300,1351325100,24400,24400,24400,24400,0
20240401,180200,1351325100,24400,24400,24400,24400,0
20240401,180100,1351325100,24400,24400,24400,24400,0
20240401,180000,1351325100,24400,24400,24400,24400,0
20240401,175900,1351325100,24400,24400,24400,24400,0
20240401,175800,1351325100,24400,24400,24400,24400,0
20240401,175700,1351325100,24400,24400,24400,24400,0
20240401,175600,1351325100,24400,24400,24400,24400,0
20240401,175500,1351325100,24400,24400,24400,24400,0
20240401,175400,1351325100,24400,24400,24400,24400,0
20240401,175300,1351325100,24400,24400,24400,24400,0
20240401,175200,1351325100,24400,24400,24400,24400,0
20240401,175100,1351325100,24400,24400,24400,24400,0
20240401,175000,1351325100,24400,24400,24400,24400,0
20240401,174900,1351325100,24400,24400,24400,24400,0
20240401,174800,1351325100,24400,24400,24400,24400,0
20240401,174700,1351325100,24400,24400,24400,24400,0
20240401,174600,1351325100,24400,24400,24400,24400,0
20240401,174500,1351325100,24400,24400,24400,24400,0
20240401,174400,1351325100,24400,24400,24400,24400,0
20240401,174300,1351325100,24400,24400,24400,24400,0
20240401,174200,1351325100,24400,24400,24400,24400,0
20240401,174100,1351325100,24400,24400,24400,24400,0
20240401,174000,1351325100,24400,24400,24400,24400,0
20240401,173900,1351325100,24400,24400,24400,24400,0
20240401,173800,1351325100,24400,24400,24400,24400,619
20240401,173700,1351325100,24400,24400,24400,24400,0
20240401,173600,1351325100,24400,24400,24400,24400,0
20240401,173500,1351325100,24400,24400,24400,24400,0
20240401,173400,1351325100,24400,24400,24400,24400,0
20240401,173300,1351325100,24400,24400,24400,24400,0
20240401,173200,1351325100,24400,24400,24400,24400,0
20240401,173100,1351325100,24400,24400,24400,24400,0
20240401,173000,1351325100,24400,24400,24400,24400,0
20240401,172900,1351325100,24400,24400,24400,24400,0
20240401,172800,1351325100,24400,24400,24400,24400,0
20240401,172700,1351325100,24400,24400,24400,24400,0
20240401,172600,1351325100,24400,24400,24400,24400,0
20240401,172500,1351325100,24400,24400,24400,24400,0
20240401,172400,1351325100,24400,24400,24400,24400,0
20240401,172300,1351325100,24400,24400,24400,24400,0
20240401,172200,1351325100,24400,24400,24400,24400,0
20240401,172100,1351325100,24400,24400,24400,24400,0
20240401,172000,1351325100,24400,24400,24400,24400,0
20240401,171900,1351325100,24400,24400,24400,24400,0
20240401,171800,1351325100,24400,24400,24400,24400,0
20240401,171700,1351325100,24400,24400,24400,24400,0
20240401,171600,1351325100,24400,24400,24400,24400,0
20240401,171500,1351325100,24400,24400,24400,24400,0
20240401,171400,1351325100,24400,24400,24400,24400,0
20240401,171300,1351325100,24400,24400,24400,24400,0
20240401,171200,1351325100,24400,24400,24400,24400,0
20240401,171100,1351325100,24400,24400,24400,24400,0
20240401,171000,1351325100,24400,24400,24400,24400,0
20240401,170900,1351325100,24400,24400,24400,24400,0
20240401,170800,1351325100,24400,24400,24400,24400,619
20240401,170700,1351325100,24400,24400,24400,24400,0
20240401,170600,1351325100,24400,24400,24400,24400,0
20240401,170500,1351325100,24400,24400,24400,24400,0
20240401,170400,1351325100,24400,24400,24400,24400,0
20240401,170300,1351325100,24400,24400,24400,24400,0
20240401,170200,1351325100,24400,24400,24400,24400,0
20240401,170100,1351325100,24400,24400,24400,24400,0
20240401,170000,1351325100,24400,24400,24400,24400,0
20240401,165900,1351325100,24400,24400,24400,24400,0
20240401,165800,1351325100,24400,24400,24400,24400,0
20240401,165700,1351325100,24400,24400,24400,24400,0
20240401,165600,1351325100,24400,24400,24400,24400,0
20240401,165500,1351325100,24400,24400,24400,24400,0
20240401,165400,1351325100,24400,24400,24400,24400,0
20240401,165300,1351325100,24400,24400,24400,24400,0
20240401,165200,1351325100,24400,24400,24400,24400,0
20240401,165100,1351325100,24400,24400,24400,24400,0
20240401,165000,1351325100,24400,24400,24400,24400,0
20240401,164900,1351325100,24400,24400,24400,24400,0
20240401,164800,1351325100,24400,24400,24400,24400,0
20240401,164700,1351325100,24400,24400,24400,24400,0
20240401,164600,1351325100,24400,24400,24400,24400,0
20240401,164500,1351325100,24400,24400,24400,24400,0
20240401,164400,1351325100,24400,24400,24400,24400,0
20240401,164300,1351325100,24400,24400,24400,24400,0
20240401,164200,1351325100,24400,24400,24400,24400,0
20240401,164100,1351325100,24400,24400,24400,24400,0
20240401,164000,1351325100,24400,24400,24400,24400,0
20240401,163900,1351325100,24400,24400,24400,24400,0
20240401,163800,1351325100,24400,24400,24400,24400,619
20240401,163700,1351325100,24400,24400,24400,24400,0
20240401,163600,1351325100,24400,24400,24400,24400,0
20240401,163500,1351325100,24400,24400,24400,24400,0
20240401,163400,1351325100,24400,24400,24400,24400,0
20240401,163300,1351325100,24400,24400,24400,24400,0
20240401,163200,1351325100,24400,24400,24400,24400,0
20240401,163100,1351325100,24400,24400,24400,24400,0
20240401,163000,1351325100,24400,24400,24400,24400,0
20240401,162900,1351325100,24400,24400,24400,24400,0
20240401,162800,1351325100,24400,24400,24400,24400,0
20240401,162700,1351325100,24400,24400,24400,24400,0
20240401,162600,1351325100,24400,24400,24400,24400,0
20240401,162500,1351325100,24400,24400,24400,24400,0
20240401,162400,1351325100,24400,24400,24400,24400,0
20240401,162300,1351325100,24400,24400,24400,24400,0
20240401,162200,1351325100,24400,24400,24400,24400,0
20240401,162100,1351325100,24400,24400,24400,24400,0
20240401,162000,1351325100,24400,24400,24400,24400,0
20240401,161900,1351325100,24400,24400,24400,24400,0
20240401,161800,1351325100,24400,24400,24400,24400,0
20240401,161700,1351325100,24400,24400,24400,24400,0
20240401,161600,1351325100,24400,24400,24400,24400,0
20240401,161500,1351325100,24400,24400,24400,24400,0
20240401,161400,1351325100,24400,24400,24400,24400,0
20240401,161300,1351325100,24400,24400,24400,24400,0
20240401,161200,1351325100,24400,24400,24400,24400,0
20240401,161100,1351325100,24400,24400,24400,24400,0
20240401,161000,1351325100,24400,24400,24400,24400,0
20240401,160900,1351325100,24400,24400,24400,24400,0
20240401,160800,1351325100,24400,24400,24400,24400,619
20240401,160700,1351325100,24400,24400,24400,24400,0
20240401,160600,1351325100,24400,24400,24400,24400,0
20240401,160500,1351325100,24400,24400,24400,24400,0
20240401,160400,1351325100,24400,24400,24400,24400,0
20240401,160300,1351325100,24400,24400,24400,24400,0
20240401,160200,1351325100,24400,24400,24400,24400,0
20240401,160100,1351325100,24400,24400,24400,24400,0
20240401,160000,1351325100,24400,24400,24400,24400,0
20240401,155900,1351325100,24400,24400,24400,24400,0
20240401,155800,1351325100,24400,24400,24400,24400,0
20240401,155700,1351325100,24400,24400,24400,24400,0
20240401,155600,1351325100,24400,24400,24400,24400,0
20240401,155500,1351325100,24400,24400,24400,24400,0
20240401,155400,1351325100,24400,24400,24400,24400,0
20240401,155300,1351325100,24400,24400,24400,24400,0
20240401,155200,1351325100,24400,24400,24400,24400,0
20240401,155100,1351325100,24400,24400,24400,24400,0
20240401,155000,1351325100,24400,24400,24400,24400,0
20240401,154900,1351325100,24400,24400,24400,24400,0
20240401,154800,1351325100,24400,24400,24400,24400,0
20240401,154700,1351325100,24400,24400,24400,24400,0
20240401,154600,1351325100,24400,24400,24400,24400,0
20240401,154500,1351325100,24400,24400,24400,24400,0
20240401,154400,1351325100,24400,24400,24400,24400,0
20240401,154300,1351325100,24400,24400,24400,24400,0
20240401,154200,1351325100,24400,24400,24400,24400,0
20240401,154100,1351325100,24400,24400,24400,24400,0
20240401,154000,1351325100,24400,24400,24400,24400,0
20240401,153900,1351325100,24400,24400,24400,24400,0
20240401,153800,1351325100,24400,24400,24400,24400,619
20240401,153700,1351325100,24400,24400,24400,24400,0
20240401,153600,1351325100,24400,24400,24400,24400,0
20240401,153500,1351325100,24400,24400,24400,24400,0
20240401,153400,1351325100,24400,24400,24400,24400,0
20240401,153300,1351325100,24400,24400,24400,24400,0
20240401,153200,1351325100,24400,24400,24400,24400,0
20240401,153100,1351325100,24400,24400,24400,24400,0
20240401,153000,1351325100,24400,24400,24400,24400,619
20240401,152900,1336221500,24350,24350,24350,24350,0
20240401,152800,1336221500,24350,24350,24350,24350,0
20240401,152700,1336221500,24350,24350,24350,24350,0
20240401,152600,1336221500,24350,24350,24350,24350,0
20240401,152500,1336221500,24350,24350,24350,24350,0
20240401,152400,1336221500,24350,24350,24350,24350,0
20240401,152300,1336221500,24350,24350,24350,24350,0
20240401,152200,1336221500,24350,24350,24350,24350,0
20240401,152100,1336221500,24350,24350,24350,24350,0
20240401,152000,1336221500,24350,24350,24350,24350,0
20240401,151900,1336221500,24350,24350,24350,24350,32
20240401,151800,1335442300,24350,24300,24350,24300,60
20240401,151700,1333982350,24350,24350,24350,24350,172
20240401,151600,1329794150,24350,24350,24350,24350,40
20240401,151500,1328820150,24400,24400,24400,24350,13
20240401,151400,1328503450,24350,24350,24350,24350,21
20240401,151300,1327992100,24350,24400,24400,24350,674
20240401,151200,1311576500,24400,24400,24400,24400,625
20240401,151100,1296326500,24350,24350,24350,24350,21
20240401,151000,1295815150,24400,24400,24400,24400,22
20240401,150900,1295278350,24400,24400,24400,24400,0
20240401,150800,1295278350,24400,24400,24400,24400,1
20240401,150700,1295253950,24350,24350,24350,24350,43
20240401,150600,1294206900,24350,24350,24350,24350,10
20240401,150500,1293963400,24400,24400,24400,24400,1
20240401,150400,1293939000,24400,24400,24400,24400,510
20240401,150300,1281495000,24400,24350,24400,24350,162
20240401,150200,1277550050,24300,24300,24300,24300,0
20240401,150100,1277550050,24300,24300,24300,24250,142
20240401,150000,1274100550,24300,24350,24350,24300,3
20240401,145900,1274027550,24350,24350,24350,24350,1
20240401,145800,1274003200,24250,24250,24250,24250,21
20240401,145700,1273493950,24250,24300,24300,24250,173
20240401,145600,1269290100,24350,24300,24350,24300,12
20240401,145500,1268998450,24350,24300,24350,24300,47
20240401,145400,1267854300,24350,24350,24400,24350,27
20240401,145300,1267196800,24400,24400,24400,24400,0
20240401,145200,1267196800,24400,24400,24400,24400,1
20240401,145100,1267172400,24300,24300,24300,24300,21
20240401,145000,1266662100,24400,24400,24400,24400,41
20240401,144900,1265661700,24300,24300,24300,24300,0
20240401,144800,1265661700,24300,24300,24300,24300,69
20240401,144700,1263985000,24300,24350,24350,24300,22
20240401,144600,1263450350,24400,24400,24400,24400,0
20240401,144500,1263450350,24400,24300,24400,24250,23
20240401,144400,1262892250,24350,24350,24350,24350,3
20240401,144300,1262819200,24400,24400,24400,24400,1
20240401,144200,1262794800,24350,24350,24350,24350,2
20240401,144100,1262746100,24350,24350,24350,24250,30
20240401,144000,1262017700,24350,24350,24350,24350,0
20240401,143900,1262017700,24350,24350,24350,24350,0
20240401,143800,1262017700,24350,24350,24350,24350,1
20240401,143700,1261993350,24300,24350,24350,24300,24
20240401,143600,1261410000,24350,24350,24350,24350,1
20240401,143500,1261385650,24250,24250,24250,24250,2
20240401,143400,1261337150,24300,24350,24350,24300,22
20240401,143300,1260802500,24400,24400,24400,24400,0
20240401,143200,1260802500,24400,24400,24400,24400,0
20240401,143100,1260802500,24400,24300,24400,24300,22
20240401,143000,1260267800,24300,24300,24300,24300,274
20240401,142900,1253609600,24400,24400,24400,24400,1
20240401,142800,1253585200,24350,24350,24350,24350,0
20240401,142700,1253585200,24350,24400,24400,24350,22
20240401,142600,1253049450,24400,24400,24400,24400,0
20240401,142500,1253049450,24400,24400,24400,24400,2
20240401,142400,1253000650,24300,24300,24300,24300,26
20240401,142300,1252368850,24400,24400,24400,24400,0
20240401,142200,1252368850,24400,24400,24400,24400,1
20240401,142100,1252344450,24400,24400,24400,24400,3
20240401,142000,1252271250,24400,24300,24400,24300,138
20240401,141900,1248917750,24300,24300,24300,24300,1096
20240401,141800,1222284950,24300,24350,24350,24300,582
20240401,141700,1208142300,24300,24300,24300,24300,21
20240401,141600,1207632000,24350,24350,24350,24350,2
20240401,141500,1207583300,24350,24350,24350,24350,0
20240401,141400,1207583300,24350,24350,24350,24350,0
20240401,141300,1207583300,24350,24350,24350,24350,32
20240401,141200,1206804100,24350,24350,24350,24350,2
20240401,141100,1206755400,24400,24300,24400,24300,4
20240401,141000,1206658100,24350,24300,24350,24300,96
20240401,140900,1204321550,24300,24350,24350,24300,26
20240401,140800,1203689700,24350,24350,24350,24350,0
20240401,140700,1203689700,24350,24350,24350,24350,1
20240401,140600,1203665350,24300,24300,24300,24300,21
20240401,140500,1203155050,24300,24350,24350,24300,207
20240401,140400,1198115100,24400,24400,24400,24400,1
20240401,140300,1198090700,24350,24350,24350,24350,575
20240401,140200,1184089450,24400,24400,24400,24400,1
20240401,140100,1184065050,24400,24400,24400,24400,0
20240401,140000,1184065050,24400,24400,24400,24400,224
20240401,135900,1178599450,24400,24400,24400,24400,22
20240401,135800,1178062650,24450,24450,24450,24450,1
20240401,135700,1178038200,24400,24400,24400,24400,41
20240401,135600,1177037800,24400,24400,24400,24400,15
20240401,135500,1176671800,24450,24400,24450,24400,51
20240401,135400,1175427350,24450,24450,24450,24450,0
20240401,135300,1175427350,24450,24400,24450,24400,22
20240401,135200,1174890500,24450,24450,24450,24450,0
20240401,135100,1174890500,24450,24450,24450,24450,1
20240401,135000,1174866050,24400,24400,24400,24400,22
20240401,134900,1174329250,24450,24450,24450,24450,74
20240401,134800,1172519950,24400,24400,24400,24400,130
20240401,134700,1169347950,24450,24450,24450,24450,0
20240401,134600,1169347950,24450,24400,24450,24400,22
20240401,134500,1168811100,24400,24400,24400,24400,40
20240401,134400,1167835100,24450,24450,24450,24450,1
20240401,134300,1167810650,24400,24400,24400,24400,103
20240401,134200,1165297450,24400,24400,24450,24400,34
20240401,134100,1164467800,24400,24400,24400,24400,63
20240401,134000,1162930600,24450,24450,24450,24450,1
20240401,133900,1162906150,24400,24450,24450,24400,31
20240401,133800,1162149250,24450,24450,24450,24450,0
20240401,133700,1162149250,24450,24450,24450,24450,1
20240401,133600,1162124800,24400,24450,24450,24400,61
20240401,133500,1160634400,24450,24450,24450,24450,1
20240401,133400,1160609950,24400,24400,24400,24400,1
20240401,133300,1160585550,24450,24450,24450,24450,1
20240401,133200,1160561100,24400,24400,24400,24400,41
20240401,133100,1159560700,24450,24450,24450,24450,1
20240401,133000,1159536250,24450,24450,24450,24450,0
20240401,132900,1159536250,24450,24400,24450,24400,37
20240401,132800,1158633250,24450,24450,24450,24450,1
20240401,132700,1158608800,24400,24400,24400,24400,2
20240401,132600,1158560000,24450,24400,24450,24400,22
20240401,132500,1158023150,24450,24450,24450,24450,0
20240401,132400,1158023150,24450,24450,24450,24450,1
20240401,132300,1157998700,24400,24400,24400,24400,0
20240401,132200,1157998700,24400,24450,24450,24400,152
20240401,132100,1154289850,24450,24450,24450,24450,10
20240401,132000,1154045350,24450,24450,24450,24450,1
20240401,131900,1154020900,24450,24500,24500,24450,35
20240401,131800,1153165050,24500,24500,24500,24500,39
20240401,131700,1152209550,24500,24400,24500,24400,498
20240401,131600,1140045550,24400,24400,24400,24400,29
20240401,131500,1139337950,24450,24450,24450,24450,1
20240401,131400,1139313500,24450,24450,24450,24450,0
20240401,131300,1139313500,24450,24450,24450,24450,188
20240401,131200,1134716900,24400,24450,24450,24400,142
20240401,131100,1131248550,24500,24500,24500,24450,27
20240401,131000,1130588300,24500,24500,24500,24500,1
20240401,130900,1130563800,24450,24450,24450,24450,21
20240401,130800,1130050350,24500,24450,24500,24450,8
20240401,130700,1129854700,24500,24500,24500,24500,0
20240401,130600,1129854700,24500,24450,24500,24450,43
20240401,130500,1128803300,24450,24450,24450,24450,579
20240401,130400,1114646750,24450,24500,24500,24450,2
20240401,130300,1114597800,24450,24450,24450,24450,0
20240401,130200,1114597800,24450,24450,24450,24450,82
20240401,130100,1112592900,24500,24500,24500,24500,1
20240401,130000,1112568400,24450,24500,24500,24450,91
20240401,125900,1110343400,24500,24450,24500,24450,30
20240401,125800,1109609500,24500,24500,24500,24500,23
20240401,125700,1109046000,24500,24450,24500,24450,2
20240401,125600,1108997050,24450,24450,24450,24450,1
20240401,125500,1108972600,24450,24500,24500,24450,25
20240401,125400,1108361200,24450,24500,24500,24450,170
20240401,125300,1104201200,24500,24500,24500,24500,0
20240401,125200,1104201200,24500,24450,24500,24450,22
20240401,125100,1103663250,24500,24500,24500,24500,0
20240401,125000,1103663250,24500,24500,24500,24500,1
20240401,124900,1103638750,24450,24450,24500,24450,701
20240401,124800,1086498250,24450,24450,24500,24450,19
20240401,124700,1086033650,24500,24500,24500,24500,0
20240401,124600,1086033650,24500,24450,24500,24450,2
20240401,124500,1085984700,24450,24400,24450,24400,43
20240401,124400,1084934400,24450,24450,24500,24400,200
20240401,124300,1080045400,24500,24450,24500,24450,31
20240401,124200,1079287400,24450,24450,24450,24450,21
20240401,124100,1078773950,24500,24500,24500,24500,2
20240401,124000,1078724950,24500,24450,24500,24450,53
20240401,123900,1077426750,24500,24450,24500,24450,302
20240401,123800,1070042750,24450,24450,24450,24450,536
20240401,123700,1056937550,24450,24450,24450,24450,1
20240401,123600,1056913100,24400,24400,24400,24400,0
20240401,123500,1056913100,24400,24400,24400,24400,64
20240401,123400,1055351500,24450,24400,24450,24400,57
20240401,123300,1053960650,24400,24450,24450,24400,2
20240401,123200,1053911800,24450,24450,24450,24450,1
20240401,123100,1053887350,24400,24400,24400,24400,21
20240401,123000,1053374950,24400,24450,24450,24400,3
20240401,122900,1053301700,24450,24450,24450,24450,1
20240401,122800,1053277250,24400,24450,24450,24400,23
20240401,122700,1052715950,24400,24400,24400,24400,0
20240401,122600,1052715950,24400,24450,24450,24400,2
20240401,122500,1052667100,24500,24400,24500,24400,3
20240401,122400,1052593800,24450,24450,24450,24450,21
20240401,122300,1052080350,24450,24450,24450,24450,30
20240401,122200,1051346850,24450,24450,24450,24450,0
20240401,122100,1051346850,24450,24450,24450,24450,127
20240401,122000,1048241700,24500,24400,24500,24400,15
20240401,121900,1047875550,24450,24450,24450,24450,1067
20240401,121800,1021787400,24400,24400,24400,24400,1021
20240401,121700,996875000,24400,24400,24400,24400,2
20240401,121600,996826200,24450,24400,24450,24400,101
20240401,121500,994361750,24400,24400,24400,24400,471
20240401,121400,982869350,24450,24450,24450,24450,2
20240401,121300,982820450,24450,24450,24450,24450,13
20240401,121200,982502600,24450,24400,24450,24400,26
20240401,121100,981867950,24400,24400,24400,24400,22
20240401,121000,981331150,24400,24450,24450,24400,7
20240401,120900,981160050,24400,24400,24400,24400,3
20240401,120800,981086850,24400,24400,24400,24400,65
20240401,120700,979500850,24400,24400,24450,24400,51
20240401,120600,978256400,24450,24450,24450,24450,0
20240401,120500,978256400,24450,24400,24450,24400,28
20240401,120400,977572850,24450,24450,24450,24450,0
20240401,120300,977572850,24450,24450,24450,24450,1
20240401,120200,977548400,24400,24400,24400,24400,723
20240401,120100,959907200,24400,24450,24450,24400,66
20240401,120000,958296750,24400,24400,24400,24400,4
20240401,115900,958199150,24400,24400,24400,24400,3
20240401,115800,958125950,24400,24500,24500,24400,5
20240401,115700,958003850,24450,24450,24450,24450,1409
20240401,115600,923553800,24450,24400,24450,24400,142
20240401,115500,920084550,24400,24350,24400,24350,4
20240401,115400,919987000,24350,24400,24400,24350,711
20240401,115300,902639350,24400,24450,24450,24400,31
20240401,115200,901882900,24400,24450,24450,24400,8
20240401,115100,901687400,24400,24450,24450,24400,26
20240401,115000,901052750,24450,24450,24450,24450,525
20240401,114900,888216500,24450,24400,24450,24400,602
20240401,114800,873497650,24400,24400,24400,24400,21
20240401,114700,872985250,24450,24450,24450,24400,123
20240401,114600,869978000,24450,24450,24450,24450,1272
20240401,114500,838877600,24450,24400,24450,24400,80
20240401,114400,836925050,24400,24400,24400,24350,731
20240401,114300,819089700,24400,24400,24400,24350,462
20240401,114200,807817000,24350,24350,24350,24350,61
20240401,114100,806331650,24400,24400,24400,24400,0
20240401,114000,806331650,24400,24350,24400,24350,23
20240401,113900,805771550,24350,24350,24350,24350,5
20240401,113800,805649800,24350,24350,24400,24350,123
20240401,113700,802654400,24400,24400,24400,24400,1
20240401,113600,802630000,24400,24350,24400,24350,127
20240401,113500,799537500,24350,24350,24350,24350,0
20240401,113400,799537500,24350,24350,24400,24350,212
20240401,113300,794369950,24400,24350,24400,24350,1873
20240401,113200,748759450,24350,24350,24350,24350,4
20240401,113100,748662050,24350,24300,24350,24300,201
20240401,113000,743777700,24300,24300,24300,24300,21
20240401,112900,743267400,24300,24300,24350,24300,171
20240401,112800,739104550,24300,24300,24300,24300,100
20240401,112700,736674550,24350,24300,24350,24300,23
20240401,112600,736115600,24300,24300,24300,24300,14
20240401,112500,735775400,24350,24350,24350,24350,2
20240401,112400,735726700,24300,24300,24300,24300,1
20240401,112300,735702400,24300,24300,24300,24300,471
20240401,112200,724257100,24300,24300,24300,24300,2
20240401,112100,724208500,24300,24250,24300,24250,120
20240401,112000,721296300,24300,24300,24300,24300,1
20240401,111900,721272000,24300,24300,24300,24300,0
20240401,111800,721272000,24300,24300,24300,24300,1
20240401,111700,721247700,24250,24300,24300,24250,122
20240401,111600,718284200,24300,24300,24300,24300,6
20240401,111500,718138400,24250,24250,24250,24250,1
20240401,111400,718114150,24250,24250,24250,24250,22
20240401,111300,717580650,24300,24300,24300,24300,1
20240401,111200,717556350,24300,24300,24300,24300,50
20240401,111100,716341350,24300,24350,24350,24300,354
20240401,111000,707739100,24300,24300,24300,24300,21
20240401,110900,707228800,24350,24300,24350,24300,51
20240401,110800,705989450,24300,24300,24300,24300,0
20240401,110700,705989450,24300,24350,24350,24300,21
20240401,110600,705479100,24350,24350,24350,24350,2
20240401,110500,705430400,24350,24350,24350,24350,433
20240401,110400,694886850,24350,24300,24350,24300,32
20240401,110300,694108700,24350,24350,24350,24350,1
20240401,110200,694084350,24400,24400,24400,24400,3
20240401,110100,694011150,24400,24400,24400,24400,0
20240401,110000,694011150,24400,24400,24400,24350,1889
20240401,105900,647920600,24400,24300,24400,24300,2055
20240401,105800,597914700,24300,24300,24300,24300,1
20240401,105700,597890400,24250,24300,24300,24250,335
20240401,105600,589750900,24350,24350,24350,24350,1
20240401,105500,589726550,24350,24350,24350,24350,1
20240401,105400,589702200,24300,24300,24300,24300,50
20240401,105300,588487200,24300,24300,24350,24300,79
20240401,105200,586567450,24300,24300,24300,24300,99
20240401,105100,584161750,24250,24300,24300,24250,2
20240401,105000,584113200,24300,24300,24300,24250,81
20240401,104900,582145950,24300,24300,24300,24300,9
20240401,104800,581927250,24300,24300,24300,24300,63
20240401,104700,580396350,24300,24300,24300,24300,916
20240401,104600,558137550,24300,24250,24300,24250,40
20240401,104500,557167500,24200,24200,24200,24200,1
20240401,104400,557143300,24250,24250,24250,24200,22
20240401,104300,556610650,24250,24300,24300,24250,4
20240401,104200,556513600,24300,24300,24300,24300,1
20240401,104100,556489300,24200,24200,24200,24200,2
20240401,104000,556440900,24200,24250,24250,24200,22
20240401,103900,555908400,24250,24250,24250,24250,109
20240401,103800,553265150,24250,24300,24300,24250,506
20240401,103700,540991850,24300,24250,24300,24250,177
20240401,103600,536691800,24300,24300,24300,24300,147
20240401,103500,533119700,24300,24300,24300,24300,1
20240401,103400,533095400,24300,24300,24300,24300,3
20240401,103300,533022500,24250,24250,24300,24250,192
20240401,103200,528366450,24250,24200,24250,24200,723
20240401,103100,510846150,24200,24200,24200,24200,3
20240401,103000,510773550,24100,24150,24150,24100,21
20240401,102900,510267250,24200,24200,24200,24200,1
20240401,102800,510243050,24200,24200,24200,24200,1
20240401,102700,510218850,24200,24200,24200,24200,0
20240401,102600,510218850,24200,24100,24200,24100,262
20240401,102500,503904550,24200,24200,24200,24200,0
20240401,102400,503904550,24200,24200,24200,24200,53
20240401,102300,502621950,24200,24200,24200,24200,6
20240401,102200,502476750,24150,24200,24200,24150,135
20240401,102100,499216450,24200,24200,24200,24200,270
20240401,102000,492682450,24200,24200,24200,24200,1
20240401,101900,492658250,24200,24100,24200,24100,145
20240401,101800,489151350,24200,24200,24200,24200,20
20240401,101700,488667350,24200,24200,24200,24200,1
20240401,101600,488643150,24200,24200,24200,24200,69
20240401,101500,486973350,24200,24150,24200,24100,144
20240401,101400,483496000,24100,24150,24150,24100,93
20240401,101300,481252050,24100,24150,24150,24100,41
20240401,101200,480263900,24100,24100,24100,24100,25
20240401,101100,479661400,24100,24100,24100,24100,10
20240401,101000,479420400,24150,24150,24150,24150,4
20240401,100900,479323800,24150,24200,24200,24150,95
20240401,100800,477026450,24150,24150,24200,24150,63
20240401,100700,475504950,24150,24150,24150,24150,1
20240401,100600,475480800,24200,24200,24200,24200,1
20240401,100500,475456600,24100,24200,24200,24100,124
20240401,100400,472458200,24200,24200,24200,24200,11
20240401,100300,472192000,24200,24150,24200,24150,2086
20240401,100200,421807550,24150,24200,24200,24150,6
20240401,100100,421662400,24200,24150,24200,24150,21
20240401,100000,421155200,24150,24150,24150,24150,3
20240401,095900,421082750,24200,24200,24250,24200,964
20240401,095800,397752850,24150,24150,24150,24150,102
20240401,095700,395289550,24200,24200,24200,24200,8
20240401,095600,395095950,24200,24200,24200,24200,35
20240401,095500,394248950,24200,24150,24200,24150,1342
20240401,095400,361819900,24100,24100,24100,24100,140
20240401,095300,358445900,24100,24100,24100,24100,782
20240401,095200,339599700,24150,24100,24150,24100,311
20240401,095100,332104550,24150,24100,24150,24100,22
20240401,095000,331574300,24100,24100,24100,24100,50
20240401,094900,330369300,24100,24100,24100,24100,0
20240401,094800,330369300,24100,24100,24150,24100,131
20240401,094700,327212150,24100,24100,24100,24100,62
20240401,094600,325717950,24100,24100,24100,24100,0
20240401,094500,325717950,24100,24100,24100,24100,145
20240401,094400,322223450,24050,24050,24050,24050,21
20240401,094300,321718400,24100,24150,24150,24100,86
20240401,094200,319645750,24100,24050,24100,24050,530
20240401,094100,306875500,24050,24050,24050,24050,273
20240401,094000,300309850,24050,24000,24050,24000,6
20240401,093900,300165800,24000,24000,24000,24000,200
20240401,093800,295365800,24050,24050,24050,24050,0
20240401,093700,295365800,24050,24050,24050,24050,102
20240401,093600,292912700,24050,24050,24050,24050,186
20240401,093500,288439400,24050,24050,24050,24050,2
20240401,093400,288391300,24050,24000,24050,24000,61
20240401,093300,286924500,24000,24050,24050,24000,184
20240401,093200,282508250,24050,24050,24050,24050,12
20240401,093100,282219650,24000,24000,24000,24000,5
20240401,093000,282099650,24100,24050,24100,24050,66
20240401,092900,280512250,24050,24050,24050,24050,200
20240401,092800,275702250,24050,24050,24050,24050,0
20240401,092700,275702250,24050,23950,24050,23950,16
20240401,092600,275318650,24100,24100,24100,24100,46
20240401,092500,274210050,23950,24050,24100,23950,48
20240401,092400,273057950,24050,24050,24050,24050,141
20240401,092300,269666900,24050,24000,24050,24000,22
20240401,092200,269137900,24050,24000,24050,24000,52
20240401,092100,267889850,24050,24050,24050,24050,72
20240401,092000,266158250,24000,24000,24000,24000,200
20240401,091900,261358250,24050,24000,24050,24000,67
20240401,091800,259749500,24050,24050,24050,24050,76
20240401,091700,257921700,24050,24050,24050,24050,1
20240401,091600,257897650,24000,24000,24000,24000,541
20240401,091500,244913650,24000,24000,24000,24000,3
20240401,091400,244841650,24000,24000,24000,24000,21
20240401,091300,244337650,24000,24000,24000,24000,108
20240401,091200,241745650,24000,24000,24000,24000,51
20240401,091100,240521650,23950,24000,24000,23900,25
20240401,091000,239921950,23950,23950,23950,23900,527
20240401,090900,227306550,23900,23950,23950,23900,54
20240401,090800,226013700,23900,23900,23900,23900,50
20240401,090700,224818700,23950,23900,23950,23900,32
20240401,090600,224053800,23900,23950,23950,23900,102
20240401,090500,221613400,23950,23950,23950,23900,209
20240401,090400,216612850,23950,23850,23950,23850,3219
20240401,090300,139671150,23850,23800,23900,23750,1271
20240401,090200,109394900,23900,23850,23950,23850,789
20240401,090100,90552000,23850,23850,23850,23850,50
20240401,090000,89359500,23900,23650,23900,23650,3766