KissMeData/033240/min/candle-20240401.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240401,190800,2919604400,25000,25000,25000,25000,1733
20240401,190700,2919604400,25000,25000,25000,25000,0
20240401,190600,2919604400,25000,25000,25000,25000,0
20240401,190500,2919604400,25000,25000,25000,25000,0
20240401,190400,2919604400,25000,25000,25000,25000,0
20240401,190300,2919604400,25000,25000,25000,25000,0
20240401,190200,2919604400,25000,25000,25000,25000,0
20240401,190100,2919604400,25000,25000,25000,25000,0
20240401,190000,2919604400,25000,25000,25000,25000,0
20240401,185900,2919604400,25000,25000,25000,25000,0
20240401,185800,2919604400,25000,25000,25000,25000,0
20240401,185700,2919604400,25000,25000,25000,25000,0
20240401,185600,2919604400,25000,25000,25000,25000,0
20240401,185500,2919604400,25000,25000,25000,25000,0
20240401,185400,2919604400,25000,25000,25000,25000,0
20240401,185300,2919604400,25000,25000,25000,25000,0
20240401,185200,2919604400,25000,25000,25000,25000,0
20240401,185100,2919604400,25000,25000,25000,25000,0
20240401,185000,2919604400,25000,25000,25000,25000,0
20240401,184900,2919604400,25000,25000,25000,25000,0
20240401,184800,2919604400,25000,25000,25000,25000,0
20240401,184700,2919604400,25000,25000,25000,25000,0
20240401,184600,2919604400,25000,25000,25000,25000,0
20240401,184500,2919604400,25000,25000,25000,25000,0
20240401,184400,2919604400,25000,25000,25000,25000,0
20240401,184300,2919604400,25000,25000,25000,25000,0
20240401,184200,2919604400,25000,25000,25000,25000,0
20240401,184100,2919604400,25000,25000,25000,25000,0
20240401,184000,2919604400,25000,25000,25000,25000,0
20240401,183900,2919604400,25000,25000,25000,25000,0
20240401,183800,2919604400,25000,25000,25000,25000,1733
20240401,183700,2919604400,25000,25000,25000,25000,0
20240401,183600,2919604400,25000,25000,25000,25000,0
20240401,183500,2919604400,25000,25000,25000,25000,0
20240401,183400,2919604400,25000,25000,25000,25000,0
20240401,183300,2919604400,25000,25000,25000,25000,0
20240401,183200,2919604400,25000,25000,25000,25000,0
20240401,183100,2919604400,25000,25000,25000,25000,0
20240401,183000,2919604400,25000,25000,25000,25000,0
20240401,182900,2919604400,25000,25000,25000,25000,0
20240401,182800,2919604400,25000,25000,25000,25000,0
20240401,182700,2919604400,25000,25000,25000,25000,0
20240401,182600,2919604400,25000,25000,25000,25000,0
20240401,182500,2919604400,25000,25000,25000,25000,0
20240401,182400,2919604400,25000,25000,25000,25000,0
20240401,182300,2919604400,25000,25000,25000,25000,0
20240401,182200,2919604400,25000,25000,25000,25000,0
20240401,182100,2919604400,25000,25000,25000,25000,0
20240401,182000,2919604400,25000,25000,25000,25000,0
20240401,181900,2919604400,25000,25000,25000,25000,0
20240401,181800,2919604400,25000,25000,25000,25000,0
20240401,181700,2919604400,25000,25000,25000,25000,0
20240401,181600,2919604400,25000,25000,25000,25000,0
20240401,181500,2919604400,25000,25000,25000,25000,0
20240401,181400,2919604400,25000,25000,25000,25000,0
20240401,181300,2919604400,25000,25000,25000,25000,0
20240401,181200,2919604400,25000,25000,25000,25000,0
20240401,181100,2919604400,25000,25000,25000,25000,0
20240401,181000,2919604400,25000,25000,25000,25000,0
20240401,180900,2919604400,25000,25000,25000,25000,0
20240401,180800,2919604400,25000,25000,25000,25000,1733
20240401,180700,2919604400,25000,25000,25000,25000,0
20240401,180600,2919604400,25000,25000,25000,25000,0
20240401,180500,2919604400,25000,25000,25000,25000,0
20240401,180400,2919604400,25000,25000,25000,25000,0
20240401,180300,2919604400,25000,25000,25000,25000,0
20240401,180200,2919604400,25000,25000,25000,25000,0
20240401,180100,2919604400,25000,25000,25000,25000,0
20240401,180000,2919604400,25000,25000,25000,25000,0
20240401,175900,2919604400,25000,25000,25000,25000,0
20240401,175800,2919604400,25000,25000,25000,25000,0
20240401,175700,2919604400,25000,25000,25000,25000,0
20240401,175600,2919604400,25000,25000,25000,25000,0
20240401,175500,2919604400,25000,25000,25000,25000,0
20240401,175400,2919604400,25000,25000,25000,25000,0
20240401,175300,2919604400,25000,25000,25000,25000,0
20240401,175200,2919604400,25000,25000,25000,25000,0
20240401,175100,2919604400,25000,25000,25000,25000,0
20240401,175000,2919604400,25000,25000,25000,25000,0
20240401,174900,2919604400,25000,25000,25000,25000,0
20240401,174800,2919604400,25000,25000,25000,25000,0
20240401,174700,2919604400,25000,25000,25000,25000,0
20240401,174600,2919604400,25000,25000,25000,25000,0
20240401,174500,2919604400,25000,25000,25000,25000,0
20240401,174400,2919604400,25000,25000,25000,25000,0
20240401,174300,2919604400,25000,25000,25000,25000,0
20240401,174200,2919604400,25000,25000,25000,25000,0
20240401,174100,2919604400,25000,25000,25000,25000,0
20240401,174000,2919604400,25000,25000,25000,25000,0
20240401,173900,2919604400,25000,25000,25000,25000,0
20240401,173800,2919604400,25000,25000,25000,25000,1733
20240401,173700,2919604400,25000,25000,25000,25000,0
20240401,173600,2919604400,25000,25000,25000,25000,0
20240401,173500,2919604400,25000,25000,25000,25000,0
20240401,173400,2919604400,25000,25000,25000,25000,0
20240401,173300,2919604400,25000,25000,25000,25000,0
20240401,173200,2919604400,25000,25000,25000,25000,0
20240401,173100,2919604400,25000,25000,25000,25000,0
20240401,173000,2919604400,25000,25000,25000,25000,0
20240401,172900,2919604400,25000,25000,25000,25000,0
20240401,172800,2919604400,25000,25000,25000,25000,0
20240401,172700,2919604400,25000,25000,25000,25000,0
20240401,172600,2919604400,25000,25000,25000,25000,0
20240401,172500,2919604400,25000,25000,25000,25000,0
20240401,172400,2919604400,25000,25000,25000,25000,0
20240401,172300,2919604400,25000,25000,25000,25000,0
20240401,172200,2919604400,25000,25000,25000,25000,0
20240401,172100,2919604400,25000,25000,25000,25000,0
20240401,172000,2919604400,25000,25000,25000,25000,0
20240401,171900,2919604400,25000,25000,25000,25000,0
20240401,171800,2919604400,25000,25000,25000,25000,0
20240401,171700,2919604400,25000,25000,25000,25000,0
20240401,171600,2919604400,25000,25000,25000,25000,0
20240401,171500,2919604400,25000,25000,25000,25000,0
20240401,171400,2919604400,25000,25000,25000,25000,0
20240401,171300,2919604400,25000,25000,25000,25000,0
20240401,171200,2919604400,25000,25000,25000,25000,0
20240401,171100,2919604400,25000,25000,25000,25000,0
20240401,171000,2919604400,25000,25000,25000,25000,0
20240401,170900,2919604400,25000,25000,25000,25000,0
20240401,170800,2919604400,25000,25000,25000,25000,1733
20240401,170700,2919604400,25000,25000,25000,25000,0
20240401,170600,2919604400,25000,25000,25000,25000,0
20240401,170500,2919604400,25000,25000,25000,25000,0
20240401,170400,2919604400,25000,25000,25000,25000,0
20240401,170300,2919604400,25000,25000,25000,25000,0
20240401,170200,2919604400,25000,25000,25000,25000,0
20240401,170100,2919604400,25000,25000,25000,25000,0
20240401,170000,2919604400,25000,25000,25000,25000,0
20240401,165900,2919604400,25000,25000,25000,25000,0
20240401,165800,2919604400,25000,25000,25000,25000,0
20240401,165700,2919604400,25000,25000,25000,25000,0
20240401,165600,2919604400,25000,25000,25000,25000,0
20240401,165500,2919604400,25000,25000,25000,25000,0
20240401,165400,2919604400,25000,25000,25000,25000,0
20240401,165300,2919604400,25000,25000,25000,25000,0
20240401,165200,2919604400,25000,25000,25000,25000,0
20240401,165100,2919604400,25000,25000,25000,25000,0
20240401,165000,2919604400,25000,25000,25000,25000,0
20240401,164900,2919604400,25000,25000,25000,25000,0
20240401,164800,2919604400,25000,25000,25000,25000,0
20240401,164700,2919604400,25000,25000,25000,25000,0
20240401,164600,2919604400,25000,25000,25000,25000,0
20240401,164500,2919604400,25000,25000,25000,25000,0
20240401,164400,2919604400,25000,25000,25000,25000,0
20240401,164300,2919604400,25000,25000,25000,25000,0
20240401,164200,2919604400,25000,25000,25000,25000,0
20240401,164100,2919604400,25000,25000,25000,25000,0
20240401,164000,2919604400,25000,25000,25000,25000,0
20240401,163900,2919604400,25000,25000,25000,25000,0
20240401,163800,2919604400,25000,25000,25000,25000,1733
20240401,163700,2919604400,25000,25000,25000,25000,0
20240401,163600,2919604400,25000,25000,25000,25000,0
20240401,163500,2919604400,25000,25000,25000,25000,0
20240401,163400,2919604400,25000,25000,25000,25000,0
20240401,163300,2919604400,25000,25000,25000,25000,0
20240401,163200,2919604400,25000,25000,25000,25000,0
20240401,163100,2919604400,25000,25000,25000,25000,0
20240401,163000,2919604400,25000,25000,25000,25000,0
20240401,162900,2919604400,25000,25000,25000,25000,0
20240401,162800,2919604400,25000,25000,25000,25000,0
20240401,162700,2919604400,25000,25000,25000,25000,0
20240401,162600,2919604400,25000,25000,25000,25000,0
20240401,162500,2919604400,25000,25000,25000,25000,0
20240401,162400,2919604400,25000,25000,25000,25000,0
20240401,162300,2919604400,25000,25000,25000,25000,0
20240401,162200,2919604400,25000,25000,25000,25000,0
20240401,162100,2919604400,25000,25000,25000,25000,0
20240401,162000,2919604400,25000,25000,25000,25000,0
20240401,161900,2919604400,25000,25000,25000,25000,0
20240401,161800,2919604400,25000,25000,25000,25000,0
20240401,161700,2919604400,25000,25000,25000,25000,0
20240401,161600,2919604400,25000,25000,25000,25000,0
20240401,161500,2919604400,25000,25000,25000,25000,0
20240401,161400,2919604400,25000,25000,25000,25000,0
20240401,161300,2919604400,25000,25000,25000,25000,0
20240401,161200,2919604400,25000,25000,25000,25000,0
20240401,161100,2919604400,25000,25000,25000,25000,0
20240401,161000,2919604400,25000,25000,25000,25000,0
20240401,160900,2919604400,25000,25000,25000,25000,0
20240401,160800,2919604400,25000,25000,25000,25000,1733
20240401,160700,2919604400,25000,25000,25000,25000,0
20240401,160600,2919604400,25000,25000,25000,25000,0
20240401,160500,2919604400,25000,25000,25000,25000,0
20240401,160400,2919604400,25000,25000,25000,25000,0
20240401,160300,2919604400,25000,25000,25000,25000,0
20240401,160200,2919604400,25000,25000,25000,25000,0
20240401,160100,2919604400,25000,25000,25000,25000,0
20240401,160000,2919604400,25000,25000,25000,25000,0
20240401,155900,2919604400,25000,25000,25000,25000,0
20240401,155800,2919604400,25000,25000,25000,25000,0
20240401,155700,2919604400,25000,25000,25000,25000,0
20240401,155600,2919604400,25000,25000,25000,25000,0
20240401,155500,2919604400,25000,25000,25000,25000,0
20240401,155400,2919604400,25000,25000,25000,25000,0
20240401,155300,2919604400,25000,25000,25000,25000,0
20240401,155200,2919604400,25000,25000,25000,25000,0
20240401,155100,2919604400,25000,25000,25000,25000,0
20240401,155000,2919604400,25000,25000,25000,25000,0
20240401,154900,2919604400,25000,25000,25000,25000,0
20240401,154800,2919604400,25000,25000,25000,25000,0
20240401,154700,2919604400,25000,25000,25000,25000,0
20240401,154600,2919604400,25000,25000,25000,25000,0
20240401,154500,2919604400,25000,25000,25000,25000,0
20240401,154400,2919604400,25000,25000,25000,25000,0
20240401,154300,2919604400,25000,25000,25000,25000,0
20240401,154200,2919604400,25000,25000,25000,25000,0
20240401,154100,2919604400,25000,25000,25000,25000,0
20240401,154000,2919604400,25000,25000,25000,25000,0
20240401,153900,2919604400,25000,25000,25000,25000,0
20240401,153800,2919604400,25000,25000,25000,25000,1733
20240401,153700,2919604400,25000,25000,25000,25000,0
20240401,153600,2919604400,25000,25000,25000,25000,0
20240401,153500,2919604400,25000,25000,25000,25000,0
20240401,153400,2919604400,25000,25000,25000,25000,0
20240401,153300,2919604400,25000,25000,25000,25000,0
20240401,153200,2919604400,25000,25000,25000,25000,0
20240401,153100,2919604400,25000,25000,25000,25000,0
20240401,153000,2919604400,25000,25000,25000,25000,1733
20240401,152900,2876279400,25050,25050,25050,25050,0
20240401,152800,2876279400,25050,25050,25050,25050,0
20240401,152700,2876279400,25050,25050,25050,25050,0
20240401,152600,2876279400,25050,25050,25050,25050,0
20240401,152500,2876279400,25050,25050,25050,25050,0
20240401,152400,2876279400,25050,25050,25050,25050,0
20240401,152300,2876279400,25050,25050,25050,25050,0
20240401,152200,2876279400,25050,25050,25050,25050,0
20240401,152100,2876279400,25050,25050,25050,25050,0
20240401,152000,2876279400,25050,25050,25050,25050,0
20240401,151900,2876279400,25050,25050,25050,24950,851
20240401,151800,2855041050,25050,24900,25050,24900,29
20240401,151700,2854317700,24900,25050,25050,24900,2065
20240401,151600,2802846000,25000,25000,25000,25000,754
20240401,151500,2783996000,25000,25000,25000,25000,1421
20240401,151400,2748471000,25000,25000,25000,25000,93
20240401,151300,2746146000,25000,25000,25000,24950,137
20240401,151200,2742721750,24950,25000,25000,24950,183
20240401,151100,2738152550,25000,25000,25000,24950,224
20240401,151000,2732560400,25000,24900,25000,24900,201
20240401,150900,2727543600,24950,25000,25000,24950,142
20240401,150800,2723998400,24950,24950,25000,24950,367
20240401,150700,2714840700,24950,24950,25000,24900,92
20240401,150600,2712545250,24950,24950,24950,24950,236
20240401,150500,2706657050,24950,25000,25000,24900,277
20240401,150400,2699748000,24950,24950,25000,24950,120
20240401,150300,2696749800,24950,25000,25000,24950,67
20240401,150200,2695077950,24950,25000,25000,24900,485
20240401,150100,2682975550,25000,25000,25000,25000,87
20240401,150000,2680800550,25000,25000,25000,25000,70
20240401,145900,2679050550,25000,25000,25000,25000,240
20240401,145800,2673050550,24950,25000,25000,24950,99
20240401,145700,2670576550,25000,24950,25000,24950,86
20240401,145600,2668427800,24950,24950,24950,24950,329
20240401,145500,2660219250,24950,24950,24950,24900,227
20240401,145400,2654557400,24950,25000,25000,24950,123
20240401,145300,2651487250,25000,25000,25000,24950,59
20240401,145200,2650013950,24950,24950,25000,24950,164
20240401,145100,2645921150,25000,25000,25000,24900,221
20240401,145000,2640405750,25000,25000,25000,25000,84
20240401,144900,2638305750,25000,25000,25000,25000,100
20240401,144800,2635805750,25000,25000,25000,25000,114
20240401,144700,2632955750,25000,25000,25000,25000,100
20240401,144600,2630455750,25000,25000,25000,24950,454
20240401,144500,2619123950,25000,25000,25050,25000,146
20240401,144400,2615470550,25000,25050,25050,25000,275
20240401,144300,2608592000,25050,25050,25050,25000,92
20240401,144200,2606288650,25000,24950,25000,24950,109
20240401,144100,2603565200,24950,24950,24950,24950,134
20240401,144000,2600221900,24950,24900,24950,24900,85
20240401,143900,2598101200,24950,24950,24950,24850,664
20240401,143800,2581571050,24850,25000,25000,24850,905
20240401,143700,2559031200,24950,25050,25050,24950,2591
20240401,143600,2494319150,25000,25050,25050,25000,104
20240401,143500,2491714050,25050,25100,25100,25050,134
20240401,143400,2488353700,25050,25100,25100,25050,303
20240401,143300,2480759050,25100,25050,25100,25050,85
20240401,143200,2478625800,25050,25050,25050,25050,90
20240401,143100,2476371300,25050,25050,25050,25000,133
20240401,143000,2473039900,25050,25050,25050,25050,295
20240401,142900,2465650150,25050,25050,25100,25050,179
20240401,142800,2461165250,25050,25050,25100,25050,81
20240401,142700,2459135600,25050,25050,25050,25050,143
20240401,142600,2455553450,25050,25050,25050,25050,391
20240401,142500,2445758900,25100,25100,25100,25050,590
20240401,142400,2430949950,25050,25100,25100,25050,772
20240401,142300,2411604650,25100,25050,25100,25050,654
20240401,142200,2395218400,25050,25100,25100,25050,168
20240401,142100,2391005600,25100,25150,25150,25100,76
20240401,142000,2389097950,25100,25150,25150,25100,379
20240401,141900,2379580700,25100,25100,25100,25050,587
20240401,141800,2364847750,25100,25100,25100,25050,182
20240401,141700,2360282550,25100,25100,25100,25050,456
20240401,141600,2348837000,25100,25100,25100,25050,63
20240401,141500,2347255750,25100,25100,25100,25050,97
20240401,141400,2344821250,25100,25100,25100,25100,90
20240401,141300,2342562250,25100,25100,25100,25100,119
20240401,141200,2339575350,25100,25100,25100,25100,308
20240401,141100,2331844550,25100,25100,25100,25100,275
20240401,141000,2324942050,25100,25050,25100,25000,544
20240401,140900,2311309450,25050,25050,25050,25050,329
20240401,140800,2303068000,25000,25100,25100,25000,931
20240401,140700,2279774550,25100,25050,25100,25050,107
20240401,140600,2277089350,25050,25050,25050,25000,2539
20240401,140500,2213510300,25000,25000,25000,25000,2798
20240401,140400,2143560300,24950,24950,25000,24950,848
20240401,140300,2122399550,24950,24950,24950,24950,114
20240401,140200,2119555250,24950,25000,25000,24900,664
20240401,140100,2103013200,25000,25000,25000,24950,726
20240401,140000,2084875800,25000,25000,25000,25000,117
20240401,135900,2081950800,25000,25000,25000,25000,103
20240401,135800,2079375800,25000,24950,25000,24950,140
20240401,135700,2075878300,24950,24950,25000,24950,940
20240401,135600,2052420950,24950,24950,24950,24950,1078
20240401,135500,2025524850,24950,24950,24950,24900,102
20240401,135400,2022984450,24950,24900,24950,24900,213
20240401,135300,2017680600,24900,24900,24950,24900,38
20240401,135200,2016733900,24900,24950,24950,24900,106
20240401,135100,2014092000,24950,24900,24950,24900,47
20240401,135000,2012921350,24900,24950,24950,24900,12
20240401,134900,2012622050,24950,24950,25000,24950,591
20240401,134800,1997876550,24950,24950,24950,24950,504
20240401,134700,1985301750,24950,25000,25000,24950,743
20240401,134600,1966732750,25000,24850,25000,24850,4658
20240401,134500,1850688300,24850,24850,24850,24850,1
20240401,134400,1850663450,24850,24850,24850,24850,80
20240401,134300,1848675450,24850,24850,24850,24850,1
20240401,134200,1848650600,24800,24800,24800,24800,389
20240401,134100,1839003400,24850,24850,24850,24850,1
20240401,134000,1838978550,24800,24800,24800,24800,106
20240401,133900,1836349750,24800,24800,24800,24800,1
20240401,133800,1836324950,24800,24800,24800,24800,0
20240401,133700,1836324950,24800,24800,24800,24800,3
20240401,133600,1836250550,24800,24800,24800,24800,21
20240401,133500,1835729750,24800,24750,24800,24700,244
20240401,133400,1829699100,24750,24750,24750,24750,195
20240401,133300,1824872850,24800,24750,24800,24750,9
20240401,133200,1824649950,24750,24750,24750,24750,5
20240401,133100,1824526200,24800,24800,24800,24800,1
20240401,133000,1824501400,24800,24800,24800,24800,200
20240401,132900,1819541400,24800,24800,24800,24800,1
20240401,132800,1819516600,24800,24800,24800,24800,485
20240401,132700,1807488600,24850,24800,24850,24800,31
20240401,132600,1806719750,24850,24850,24850,24850,0
20240401,132500,1806719750,24850,24800,24850,24800,114
20240401,132400,1803892450,24800,24800,24800,24800,459
20240401,132300,1792509250,24900,24900,24900,24900,1
20240401,132200,1792484350,24800,24800,24800,24800,2
20240401,132100,1792434750,24900,24900,24900,24900,1
20240401,132000,1792409850,24900,24900,24900,24900,0
20240401,131900,1792409850,24900,24850,24900,24850,1001
20240401,131800,1767534950,24900,24850,24900,24850,253
20240401,131700,1761243900,24900,24850,24900,24850,2
20240401,131600,1761194150,24900,24900,24900,24900,3
20240401,131500,1761119450,24900,24900,24900,24900,0
20240401,131400,1761119450,24900,24900,24900,24900,178
20240401,131300,1756687250,24900,24900,24900,24900,3
20240401,131200,1756612550,24850,24850,24900,24850,98
20240401,131100,1754172550,24850,24850,24850,24850,5
20240401,131000,1754048300,24900,24900,24900,24900,1
20240401,130900,1754023400,24850,24850,24850,24850,21
20240401,130800,1753501550,24850,24900,24900,24850,325
20240401,130700,1745409350,24900,24900,24900,24900,105
20240401,130600,1742794850,24900,24900,24900,24900,1826
20240401,130500,1697327450,24900,24900,24900,24900,73
20240401,130400,1695509750,24900,24900,24900,24900,4
20240401,130300,1695410150,24800,24850,24900,24800,96
20240401,130200,1693027500,24850,24850,24850,24850,1501
20240401,130100,1655727650,24850,24850,24850,24850,4
20240401,130000,1655628250,24850,24850,24850,24850,582
20240401,125900,1641165550,24850,24850,24850,24850,100
20240401,125800,1638680550,24850,24850,24850,24850,2
20240401,125700,1638630850,24850,24850,24850,24850,245
20240401,125600,1632542600,24850,24850,24850,24850,1
20240401,125500,1632517750,24800,24800,24800,24800,0
20240401,125400,1632517750,24800,24850,24850,24800,52
20240401,125300,1631228050,24800,24800,24800,24800,30
20240401,125200,1630484050,24800,24850,24850,24800,13
20240401,125100,1630161600,24800,24800,24800,24800,1
20240401,125000,1630136800,24850,24850,24850,24800,133
20240401,124900,1626837850,24800,24800,24800,24800,308
20240401,124800,1619199450,24800,24800,24800,24800,1
20240401,124700,1619174650,24800,24800,24800,24800,0
20240401,124600,1619174650,24800,24800,24800,24800,6
20240401,124500,1619025850,24750,24800,24800,24750,401
20240401,124400,1609101050,24800,24800,24800,24800,1
20240401,124300,1609076250,24800,24800,24800,24800,2
20240401,124200,1609026650,24800,24800,24800,24800,240
20240401,124100,1603074650,24800,24800,24800,24800,300
20240401,124000,1595634650,24850,24800,24850,24800,275
20240401,123900,1588814600,24850,24850,24850,24850,64
20240401,123800,1587224200,24850,24850,24850,24850,1
20240401,123700,1587199350,24800,24800,24800,24800,21
20240401,123600,1586678550,24800,24850,24850,24800,16
20240401,123500,1586281700,24800,24800,24800,24800,200
20240401,123400,1581321700,24800,24850,24850,24800,14
20240401,123300,1580974400,24850,24850,24850,24850,0
20240401,123200,1580974400,24850,24850,24850,24850,1
20240401,123100,1580949550,24850,24850,24850,24850,0
20240401,123000,1580949550,24850,24800,24850,24800,2
20240401,122900,1580899900,24800,24800,24800,24800,800
20240401,122800,1561059900,24850,24850,24850,24850,1
20240401,122700,1561035050,24850,24850,24850,24850,0
20240401,122600,1561035050,24850,24850,24850,24850,2
20240401,122500,1560985350,24800,24800,24800,24800,0
20240401,122400,1560985350,24800,24800,24800,24800,660
20240401,122300,1544617350,24800,24750,24800,24750,1075
20240401,122200,1517979450,24800,24800,24800,24800,7
20240401,122100,1517805850,24800,24800,24800,24800,0
20240401,122000,1517805850,24800,24800,24800,24800,1
20240401,121900,1517781050,24750,24750,24750,24750,10
20240401,121800,1517533550,24750,24800,24800,24750,6
20240401,121700,1517385000,24800,24800,24800,24800,0
20240401,121600,1517385000,24800,24800,24800,24800,1
20240401,121500,1517360200,24800,24800,24800,24800,0
20240401,121400,1517360200,24800,24750,24800,24750,141
20240401,121300,1513869900,24800,24800,24800,24800,0
20240401,121200,1513869900,24800,24800,24800,24800,1
20240401,121100,1513845100,24750,24750,24750,24750,15
20240401,121000,1513473850,24800,24800,24800,24800,1
20240401,120900,1513449050,24800,24800,24800,24800,49
20240401,120800,1512233850,24800,24800,24800,24800,1
20240401,120700,1512209050,24800,24800,24800,24800,391
20240401,120600,1502512250,24850,24850,24850,24850,1
20240401,120500,1502487400,24850,24850,24850,24850,1
20240401,120400,1502462550,24800,24850,24850,24800,24
20240401,120300,1501867050,24850,24850,24850,24850,0
20240401,120200,1501867050,24850,24850,24850,24850,8
20240401,120100,1501668250,24850,24850,24850,24850,4
20240401,120000,1501568850,24850,24800,24850,24800,12
20240401,115900,1501270700,24800,24800,24800,24800,102
20240401,115800,1498741100,24800,24800,24800,24800,202
20240401,115700,1493731500,24800,24800,24800,24800,200
20240401,115600,1488771500,24800,24800,24800,24800,255
20240401,115500,1482447500,24800,24750,24800,24750,102
20240401,115400,1479918150,24750,24750,24800,24750,130
20240401,115300,1476700600,24750,24750,24750,24750,36
20240401,115200,1475809600,24800,24750,24800,24750,31
20240401,115100,1475042300,24750,24750,24750,24750,70
20240401,115000,1473309800,24750,24800,24800,24750,504
20240401,114900,1460811100,24800,24800,24800,24800,0
20240401,114800,1460811100,24800,24700,24800,24700,3
20240401,114700,1460736900,24800,24800,24800,24800,0
20240401,114600,1460736900,24800,24800,24800,24800,11
20240401,114500,1460464100,24800,24800,24800,24800,1
20240401,114400,1460439300,24800,24700,24800,24700,2
20240401,114300,1460389800,24800,24800,24800,24800,1
20240401,114200,1460365000,24800,24800,24800,24800,1
20240401,114100,1460340200,24700,24700,24700,24700,88
20240401,114000,1458166600,24800,24800,24800,24800,1
20240401,113900,1458141800,24800,24800,24800,24800,25
20240401,113800,1457521800,24800,24800,24800,24800,1
20240401,113700,1457497000,24800,24800,24800,24800,10
20240401,113600,1457249000,24800,24700,24800,24700,405
20240401,113500,1447245100,24800,24800,24800,24800,589
20240401,113400,1432637900,24800,24700,24800,24700,51
20240401,113300,1431378100,24700,24750,24750,24700,2319
20240401,113200,1374098750,24750,24750,24750,24750,3
20240401,113100,1374024500,24750,24750,24750,24750,0
20240401,113000,1374024500,24750,24750,24750,24750,201
20240401,112900,1369049750,24750,24750,24750,24750,177
20240401,112800,1364669000,24800,24800,24800,24750,41
20240401,112700,1363653200,24800,24800,24800,24800,0
20240401,112600,1363653200,24800,24750,24800,24750,11
20240401,112500,1363380900,24800,24800,24800,24800,300
20240401,112400,1355940900,24800,24800,24800,24800,2
20240401,112300,1355891300,24800,24800,24800,24800,0
20240401,112200,1355891300,24800,24800,24800,24800,1
20240401,112100,1355866500,24800,24800,24800,24800,0
20240401,112000,1355866500,24800,24750,24800,24750,115
20240401,111900,1353019650,24750,24750,24750,24750,59
20240401,111800,1351559400,24750,24750,24750,24750,2
20240401,111700,1351509900,24750,24750,24750,24750,163
20240401,111600,1347475650,24700,24650,24700,24650,31
20240401,111500,1346710000,24650,24750,24750,24650,131
20240401,111400,1343474350,24700,24700,24700,24700,100
20240401,111300,1341004350,24700,24750,24750,24700,51
20240401,111200,1339744600,24700,24750,24750,24700,90
20240401,111100,1337520600,24750,24750,24750,24750,1
20240401,111000,1337495850,24600,24750,24750,24600,3463
20240401,110900,1252068400,24750,24800,24800,24750,52
20240401,110800,1250778850,24750,24800,24800,24750,12
20240401,110700,1250481300,24800,24800,24800,24800,42
20240401,110600,1249439700,24800,24800,24800,24800,80
20240401,110500,1247455700,24800,24800,24800,24800,13
20240401,110400,1247133300,24750,24750,24750,24750,15
20240401,110300,1246762050,24750,24750,24750,24750,8
20240401,110200,1246564050,24700,24700,24700,24700,1459
20240401,110100,1210526750,24750,24750,24750,24750,1
20240401,110000,1210502000,24750,24750,24750,24750,714
20240401,105900,1192830500,24800,24850,24850,24800,766
20240401,105800,1173833650,24800,24800,24800,24800,0
20240401,105700,1173833650,24800,24850,24850,24800,3
20240401,105600,1173759200,24850,24850,24850,24850,306
20240401,105500,1166155100,24850,24800,24850,24800,2
20240401,105400,1166105450,24850,24850,24850,24850,161
20240401,105300,1162104600,24850,24850,24850,24850,2
20240401,105200,1162054900,24800,24800,24800,24750,958
20240401,105100,1138301500,24800,24750,24800,24750,309
20240401,105000,1130639750,24800,24800,24800,24800,112
20240401,104900,1127862150,24800,24800,24800,24800,5
20240401,104800,1127738150,24800,24800,24800,24800,51
20240401,104700,1126473350,24800,24800,24800,24800,63
20240401,104600,1124910950,24800,24800,24800,24800,121
20240401,104500,1121910150,24800,24800,24800,24750,325
20240401,104400,1113850200,24750,24750,24750,24750,290
20240401,104300,1106672700,24800,24800,24800,24800,273
20240401,104200,1099902300,24800,24800,24800,24800,1
20240401,104100,1099877500,24800,24800,24800,24800,4
20240401,104000,1099778300,24800,24800,24800,24800,0
20240401,103900,1099778300,24800,24750,24800,24750,241
20240401,103800,1093813500,24750,24750,24750,24750,6
20240401,103700,1093665000,24750,24750,24750,24750,1
20240401,103600,1093640250,24750,24750,24750,24750,1
20240401,103500,1093615500,24750,24750,24750,24750,23
20240401,103400,1093046250,24750,24700,24750,24700,4
20240401,103300,1092947350,24750,24750,24750,24750,10
20240401,103200,1092699850,24750,24750,24750,24750,152
20240401,103100,1088937850,24750,24800,24800,24750,726
20240401,103000,1070969300,24800,24800,24800,24800,200
20240401,102900,1066009300,24800,24800,24800,24800,5
20240401,102800,1065885300,24800,24800,24800,24800,5
20240401,102700,1065761300,24800,24800,24800,24750,101
20240401,102600,1063256600,24800,24800,24800,24800,886
20240401,102500,1041283800,24800,24800,24800,24800,301
20240401,102400,1033819000,24800,24800,24800,24800,31
20240401,102300,1033050200,24800,24800,24800,24800,14
20240401,102200,1032703000,24800,24800,24800,24800,1
20240401,102100,1032678200,24750,24800,24800,24750,13
20240401,102000,1032355900,24800,24800,24800,24800,0
20240401,101900,1032355900,24800,24800,24800,24800,312
20240401,101800,1024618300,24800,24800,24800,24800,2069
20240401,101700,973307100,24800,24800,24800,24800,2
20240401,101600,973257500,24800,24800,24800,24800,5
20240401,101500,973133500,24800,24800,24800,24800,37
20240401,101400,972215900,24800,24750,24800,24750,11
20240401,101300,971943350,24800,24750,24800,24750,155
20240401,101200,968107000,24750,24750,24750,24750,1
20240401,101100,968082250,24750,24750,24750,24750,1
20240401,101000,968057500,24750,24700,24750,24700,202
20240401,100900,963058050,24750,24800,24800,24750,111
20240401,100800,960310750,24750,24800,24800,24750,2292
20240401,100700,903482650,24800,24750,24800,24750,320
20240401,100600,895557550,24800,24800,24800,24800,45
20240401,100500,894441550,24800,24750,24800,24750,1365
20240401,100400,860657750,24750,24750,24750,24750,7
20240401,100300,860484500,24750,24750,24750,24700,58
20240401,100200,859049250,24750,24800,24800,24700,1523
20240401,100100,821393500,24800,24750,24800,24750,115
20240401,100000,818547000,24750,24750,24750,24700,30
20240401,095900,817805000,24700,24700,24750,24700,283
20240401,095800,810814850,24750,24800,24800,24750,318
20240401,095700,802929100,24800,24750,24800,24750,17
20240401,095600,802507750,24750,24800,24800,24750,1163
20240401,095500,773721950,24800,24800,24800,24800,396
20240401,095400,763901150,24800,24850,24850,24800,86
20240401,095300,761766050,24850,24850,24850,24800,53
20240401,095200,760449300,24800,24800,24800,24800,682
20240401,095100,743535700,24800,24800,24800,24750,506
20240401,095000,731007150,24750,24800,24800,24750,277
20240401,094900,724141150,24750,24800,24800,24750,1188
20240401,094800,694702250,24750,24800,24800,24750,329
20240401,094700,686559450,24750,24750,24750,24750,583
20240401,094600,672130200,24750,24700,24750,24700,272
20240401,094500,665401200,24750,24750,24750,24750,222
20240401,094400,659906700,24700,24750,24750,24700,691
20240401,094300,642804600,24800,24750,24800,24750,1156
20240401,094200,614190900,24750,24700,24750,24700,1573
20240401,094100,575320850,24700,24700,24700,24700,133
20240401,094000,572035750,24650,24650,24650,24650,25
20240401,093900,571419500,24650,24650,24650,24650,77
20240401,093800,569521450,24650,24600,24650,24600,682
20240401,093700,552728000,24600,24650,24650,24600,32
20240401,093600,551940700,24600,24700,24700,24600,202
20240401,093500,546967200,24650,24650,24650,24650,2
20240401,093400,546917900,24650,24650,24650,24600,678
20240401,093300,530215600,24650,24700,24700,24650,148
20240401,093200,526562400,24650,24650,24650,24650,20
20240401,093100,526069400,24650,24750,24750,24650,364
20240401,093000,517078950,24700,24750,24750,24700,217
20240401,092900,511718300,24750,24750,24750,24700,414
20240401,092800,501487850,24700,24750,24750,24700,701
20240401,092700,484163150,24650,24700,24700,24650,234
20240401,092600,478388550,24650,24650,24650,24650,1
20240401,092500,478363900,24650,24600,24700,24600,4278
20240401,092400,372880850,24600,24600,24600,24600,807
20240401,092300,353028650,24600,24600,24650,24600,1402
20240401,092200,318539400,24600,24600,24600,24550,138
20240401,092100,315145000,24600,24600,24600,24600,42
20240401,092000,314111800,24600,24600,24600,24550,424
20240401,091900,303683500,24600,24600,24650,24600,662
20240401,091800,287398250,24650,24550,24650,24550,1625
20240401,091700,247429950,24550,24550,24550,24550,207
20240401,091600,242348100,24550,24500,24550,24500,130
20240401,091500,239158100,24600,24500,24600,24500,378
20240401,091400,229892350,24500,24550,24550,24500,372
20240401,091300,220759800,24600,24600,24650,24600,1135
20240401,091200,192838750,24600,24650,24650,24600,173
20240401,091100,188577850,24650,24550,24650,24550,930
20240401,091000,165703350,24550,24550,24550,24550,121
20240401,090900,162732800,24550,24550,24600,24550,191
20240401,090800,158037450,24550,24450,24600,24450,2046
20240401,090700,107879800,24450,24450,24500,24450,633
20240401,090600,92400700,24400,24400,24400,24400,290
20240401,090500,85324700,24450,24300,24450,24300,706
20240401,090400,68117400,24350,24300,24350,24300,307
20240401,090300,60652800,24400,24400,24400,24400,68
20240401,090200,58993600,24400,24350,24400,24150,575
20240401,090100,45040950,24350,24350,24350,24350,28
20240401,090000,44359150,24350,24150,24350,24150,1810