KissMeData/089030/min/candle-20240401.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240401,194200,50534712900,33200,33200,33200,33200,18142
20240401,194100,50534712900,33200,33200,33200,33200,0
20240401,194000,50534712900,33200,33200,33200,33200,0
20240401,193900,50534712900,33200,33200,33200,33200,0
20240401,193800,50534712900,33200,33200,33200,33200,0
20240401,193700,50534712900,33200,33200,33200,33200,0
20240401,193600,50534712900,33200,33200,33200,33200,0
20240401,193500,50534712900,33200,33200,33200,33200,0
20240401,193400,50534712900,33200,33200,33200,33200,0
20240401,193300,50534712900,33200,33200,33200,33200,0
20240401,193200,50534712900,33200,33200,33200,33200,0
20240401,193100,50534712900,33200,33200,33200,33200,0
20240401,193000,50534712900,33200,33200,33200,33200,0
20240401,192900,50534712900,33200,33200,33200,33200,0
20240401,192800,50534712900,33200,33200,33200,33200,0
20240401,192700,50534712900,33200,33200,33200,33200,0
20240401,192600,50534712900,33200,33200,33200,33200,0
20240401,192500,50534712900,33200,33200,33200,33200,0
20240401,192400,50534712900,33200,33200,33200,33200,0
20240401,192300,50534712900,33200,33200,33200,33200,0
20240401,192200,50534712900,33200,33200,33200,33200,0
20240401,192100,50534712900,33200,33200,33200,33200,0
20240401,192000,50534712900,33200,33200,33200,33200,0
20240401,191900,50534712900,33200,33200,33200,33200,0
20240401,191800,50534712900,33200,33200,33200,33200,0
20240401,191700,50534712900,33200,33200,33200,33200,0
20240401,191600,50534712900,33200,33200,33200,33200,0
20240401,191500,50534712900,33200,33200,33200,33200,0
20240401,191400,50534712900,33200,33200,33200,33200,0
20240401,191300,50534712900,33200,33200,33200,33200,0
20240401,191200,50534712900,33200,33200,33200,33200,18142
20240401,191100,50534712900,33200,33200,33200,33200,0
20240401,191000,50534712900,33200,33200,33200,33200,0
20240401,190900,50534712900,33200,33200,33200,33200,0
20240401,190800,50534712900,33200,33200,33200,33200,0
20240401,190700,50534712900,33200,33200,33200,33200,0
20240401,190600,50534712900,33200,33200,33200,33200,0
20240401,190500,50534712900,33200,33200,33200,33200,0
20240401,190400,50534712900,33200,33200,33200,33200,0
20240401,190300,50534712900,33200,33200,33200,33200,0
20240401,190200,50534712900,33200,33200,33200,33200,0
20240401,190100,50534712900,33200,33200,33200,33200,0
20240401,190000,50534712900,33200,33200,33200,33200,0
20240401,185900,50534712900,33200,33200,33200,33200,0
20240401,185800,50534712900,33200,33200,33200,33200,0
20240401,185700,50534712900,33200,33200,33200,33200,0
20240401,185600,50534712900,33200,33200,33200,33200,0
20240401,185500,50534712900,33200,33200,33200,33200,0
20240401,185400,50534712900,33200,33200,33200,33200,0
20240401,185300,50534712900,33200,33200,33200,33200,0
20240401,185200,50534712900,33200,33200,33200,33200,0
20240401,185100,50534712900,33200,33200,33200,33200,0
20240401,185000,50534712900,33200,33200,33200,33200,0
20240401,184900,50534712900,33200,33200,33200,33200,0
20240401,184800,50534712900,33200,33200,33200,33200,0
20240401,184700,50534712900,33200,33200,33200,33200,0
20240401,184600,50534712900,33200,33200,33200,33200,0
20240401,184500,50534712900,33200,33200,33200,33200,0
20240401,184400,50534712900,33200,33200,33200,33200,0
20240401,184300,50534712900,33200,33200,33200,33200,0
20240401,184200,50534712900,33200,33200,33200,33200,18142
20240401,184100,50534712900,33200,33200,33200,33200,0
20240401,184000,50534712900,33200,33200,33200,33200,0
20240401,183900,50534712900,33200,33200,33200,33200,0
20240401,183800,50534712900,33200,33200,33200,33200,0
20240401,183700,50534712900,33200,33200,33200,33200,0
20240401,183600,50534712900,33200,33200,33200,33200,0
20240401,183500,50534712900,33200,33200,33200,33200,0
20240401,183400,50534712900,33200,33200,33200,33200,0
20240401,183300,50534712900,33200,33200,33200,33200,0
20240401,183200,50534712900,33200,33200,33200,33200,0
20240401,183100,50534712900,33200,33200,33200,33200,0
20240401,183000,50534712900,33200,33200,33200,33200,0
20240401,182900,50534712900,33200,33200,33200,33200,0
20240401,182800,50534712900,33200,33200,33200,33200,0
20240401,182700,50534712900,33200,33200,33200,33200,0
20240401,182600,50534712900,33200,33200,33200,33200,0
20240401,182500,50534712900,33200,33200,33200,33200,0
20240401,182400,50534712900,33200,33200,33200,33200,0
20240401,182300,50534712900,33200,33200,33200,33200,0
20240401,182200,50534712900,33200,33200,33200,33200,0
20240401,182100,50534712900,33200,33200,33200,33200,0
20240401,182000,50534712900,33200,33200,33200,33200,0
20240401,181900,50534712900,33200,33200,33200,33200,0
20240401,181800,50534712900,33200,33200,33200,33200,0
20240401,181700,50534712900,33200,33200,33200,33200,0
20240401,181600,50534712900,33200,33200,33200,33200,0
20240401,181500,50534712900,33200,33200,33200,33200,0
20240401,181400,50534712900,33200,33200,33200,33200,0
20240401,181300,50534712900,33200,33200,33200,33200,0
20240401,181200,50534712900,33200,33200,33200,33200,18142
20240401,181100,50534712900,33200,33200,33200,33200,0
20240401,181000,50534712900,33200,33200,33200,33200,0
20240401,180900,50534712900,33200,33200,33200,33200,0
20240401,180800,50534712900,33200,33200,33200,33200,0
20240401,180700,50534712900,33200,33200,33200,33200,0
20240401,180600,50534712900,33200,33200,33200,33200,0
20240401,180500,50534712900,33200,33200,33200,33200,0
20240401,180400,50534712900,33200,33200,33200,33200,0
20240401,180300,50534712900,33200,33200,33200,33200,0
20240401,180200,50534712900,33200,33200,33200,33200,0
20240401,180100,50534712900,33200,33200,33200,33200,0
20240401,180000,50534712900,33200,33200,33200,33200,0
20240401,175900,50534712900,33200,33200,33200,33200,0
20240401,175800,50534712900,33200,33200,33200,33200,0
20240401,175700,50534712900,33200,33200,33200,33200,0
20240401,175600,50534712900,33200,33200,33200,33200,0
20240401,175500,50534712900,33200,33200,33200,33200,0
20240401,175400,50534712900,33200,33200,33200,33200,0
20240401,175300,50534712900,33200,33200,33200,33200,0
20240401,175200,50534712900,33200,33200,33200,33200,0
20240401,175100,50534712900,33200,33200,33200,33200,0
20240401,175000,50534712900,33200,33200,33200,33200,0
20240401,174900,50534712900,33200,33200,33200,33200,0
20240401,174800,50534712900,33200,33200,33200,33200,0
20240401,174700,50534712900,33200,33200,33200,33200,0
20240401,174600,50534712900,33200,33200,33200,33200,0
20240401,174500,50534712900,33200,33200,33200,33200,0
20240401,174400,50534712900,33200,33200,33200,33200,0
20240401,174300,50534712900,33200,33200,33200,33200,0
20240401,174200,50534712900,33200,33200,33200,33200,18142
20240401,174100,50534712900,33200,33200,33200,33200,0
20240401,174000,50534712900,33200,33200,33200,33200,0
20240401,173900,50534712900,33200,33200,33200,33200,0
20240401,173800,50534712900,33200,33200,33200,33200,0
20240401,173700,50534712900,33200,33200,33200,33200,0
20240401,173600,50534712900,33200,33200,33200,33200,0
20240401,173500,50534712900,33200,33200,33200,33200,0
20240401,173400,50534712900,33200,33200,33200,33200,0
20240401,173300,50534712900,33200,33200,33200,33200,0
20240401,173200,50534712900,33200,33200,33200,33200,0
20240401,173100,50534712900,33200,33200,33200,33200,0
20240401,173000,50534712900,33200,33200,33200,33200,0
20240401,172900,50534712900,33200,33200,33200,33200,0
20240401,172800,50534712900,33200,33200,33200,33200,0
20240401,172700,50534712900,33200,33200,33200,33200,0
20240401,172600,50534712900,33200,33200,33200,33200,0
20240401,172500,50534712900,33200,33200,33200,33200,0
20240401,172400,50534712900,33200,33200,33200,33200,0
20240401,172300,50534712900,33200,33200,33200,33200,0
20240401,172200,50534712900,33200,33200,33200,33200,0
20240401,172100,50534712900,33200,33200,33200,33200,0
20240401,172000,50534712900,33200,33200,33200,33200,0
20240401,171900,50534712900,33200,33200,33200,33200,0
20240401,171800,50534712900,33200,33200,33200,33200,0
20240401,171700,50534712900,33200,33200,33200,33200,0
20240401,171600,50534712900,33200,33200,33200,33200,0
20240401,171500,50534712900,33200,33200,33200,33200,0
20240401,171400,50534712900,33200,33200,33200,33200,0
20240401,171300,50534712900,33200,33200,33200,33200,0
20240401,171200,50534712900,33200,33200,33200,33200,18142
20240401,171100,50534712900,33200,33200,33200,33200,0
20240401,171000,50534712900,33200,33200,33200,33200,0
20240401,170900,50534712900,33200,33200,33200,33200,0
20240401,170800,50534712900,33200,33200,33200,33200,0
20240401,170700,50534712900,33200,33200,33200,33200,0
20240401,170600,50534712900,33200,33200,33200,33200,0
20240401,170500,50534712900,33200,33200,33200,33200,0
20240401,170400,50534712900,33200,33200,33200,33200,0
20240401,170300,50534712900,33200,33200,33200,33200,0
20240401,170200,50534712900,33200,33200,33200,33200,0
20240401,170100,50534712900,33200,33200,33200,33200,0
20240401,170000,50534712900,33200,33200,33200,33200,0
20240401,165900,50534712900,33200,33200,33200,33200,0
20240401,165800,50534712900,33200,33200,33200,33200,0
20240401,165700,50534712900,33200,33200,33200,33200,0
20240401,165600,50534712900,33200,33200,33200,33200,0
20240401,165500,50534712900,33200,33200,33200,33200,0
20240401,165400,50534712900,33200,33200,33200,33200,0
20240401,165300,50534712900,33200,33200,33200,33200,0
20240401,165200,50534712900,33200,33200,33200,33200,0
20240401,165100,50534712900,33200,33200,33200,33200,0
20240401,165000,50534712900,33200,33200,33200,33200,0
20240401,164900,50534712900,33200,33200,33200,33200,0
20240401,164800,50534712900,33200,33200,33200,33200,0
20240401,164700,50534712900,33200,33200,33200,33200,0
20240401,164600,50534712900,33200,33200,33200,33200,0
20240401,164500,50534712900,33200,33200,33200,33200,0
20240401,164400,50534712900,33200,33200,33200,33200,0
20240401,164300,50534712900,33200,33200,33200,33200,0
20240401,164200,50534712900,33200,33200,33200,33200,18142
20240401,164100,50534712900,33200,33200,33200,33200,0
20240401,164000,50534712900,33200,33200,33200,33200,0
20240401,163900,50534712900,33200,33200,33200,33200,0
20240401,163800,50534712900,33200,33200,33200,33200,0
20240401,163700,50534712900,33200,33200,33200,33200,0
20240401,163600,50534712900,33200,33200,33200,33200,0
20240401,163500,50534712900,33200,33200,33200,33200,0
20240401,163400,50534712900,33200,33200,33200,33200,0
20240401,163300,50534712900,33200,33200,33200,33200,0
20240401,163200,50534712900,33200,33200,33200,33200,0
20240401,163100,50534712900,33200,33200,33200,33200,0
20240401,163000,50534712900,33200,33200,33200,33200,0
20240401,162900,50534712900,33200,33200,33200,33200,0
20240401,162800,50534712900,33200,33200,33200,33200,0
20240401,162700,50534712900,33200,33200,33200,33200,0
20240401,162600,50534712900,33200,33200,33200,33200,0
20240401,162500,50534712900,33200,33200,33200,33200,0
20240401,162400,50534712900,33200,33200,33200,33200,0
20240401,162300,50534712900,33200,33200,33200,33200,0
20240401,162200,50534712900,33200,33200,33200,33200,0
20240401,162100,50534712900,33200,33200,33200,33200,0
20240401,162000,50534712900,33200,33200,33200,33200,0
20240401,161900,50534712900,33200,33200,33200,33200,0
20240401,161800,50534712900,33200,33200,33200,33200,0
20240401,161700,50534712900,33200,33200,33200,33200,0
20240401,161600,50534712900,33200,33200,33200,33200,0
20240401,161500,50534712900,33200,33200,33200,33200,0
20240401,161400,50534712900,33200,33200,33200,33200,0
20240401,161300,50534712900,33200,33200,33200,33200,0
20240401,161200,50534712900,33200,33200,33200,33200,18142
20240401,161100,50534712900,33200,33200,33200,33200,0
20240401,161000,50534712900,33200,33200,33200,33200,0
20240401,160900,50534712900,33200,33200,33200,33200,0
20240401,160800,50534712900,33200,33200,33200,33200,0
20240401,160700,50534712900,33200,33200,33200,33200,0
20240401,160600,50534712900,33200,33200,33200,33200,0
20240401,160500,50534712900,33200,33200,33200,33200,0
20240401,160400,50534712900,33200,33200,33200,33200,0
20240401,160300,50534712900,33200,33200,33200,33200,0
20240401,160200,50534712900,33200,33200,33200,33200,0
20240401,160100,50534712900,33200,33200,33200,33200,0
20240401,160000,50534712900,33200,33200,33200,33200,0
20240401,155900,50534712900,33200,33200,33200,33200,0
20240401,155800,50534712900,33200,33200,33200,33200,0
20240401,155700,50534712900,33200,33200,33200,33200,0
20240401,155600,50534712900,33200,33200,33200,33200,0
20240401,155500,50534712900,33200,33200,33200,33200,0
20240401,155400,50534712900,33200,33200,33200,33200,0
20240401,155300,50534712900,33200,33200,33200,33200,0
20240401,155200,50534712900,33200,33200,33200,33200,0
20240401,155100,50534712900,33200,33200,33200,33200,0
20240401,155000,50534712900,33200,33200,33200,33200,0
20240401,154900,50534712900,33200,33200,33200,33200,0
20240401,154800,50534712900,33200,33200,33200,33200,0
20240401,154700,50534712900,33200,33200,33200,33200,0
20240401,154600,50534712900,33200,33200,33200,33200,0
20240401,154500,50534712900,33200,33200,33200,33200,0
20240401,154400,50534712900,33200,33200,33200,33200,0
20240401,154300,50534712900,33200,33200,33200,33200,0
20240401,154200,50534712900,33200,33200,33200,33200,18142
20240401,154100,50534712900,33200,33200,33200,33200,0
20240401,154000,50534712900,33200,33200,33200,33200,0
20240401,153900,50534712900,33200,33200,33200,33200,0
20240401,153800,50534712900,33200,33200,33200,33200,0
20240401,153700,50534712900,33200,33200,33200,33200,0
20240401,153600,50534712900,33200,33200,33200,33200,0
20240401,153500,50534712900,33200,33200,33200,33200,0
20240401,153400,50534712900,33200,33200,33200,33200,0
20240401,153300,50534712900,33200,33200,33200,33200,0
20240401,153200,50534712900,33200,33200,33200,33200,0
20240401,153100,50534712900,33200,33200,33200,33200,0
20240401,153000,50534712900,33200,33200,33200,33200,18142
20240401,152900,49932398500,32900,32900,32900,32900,0
20240401,152800,49932398500,32900,32900,32900,32900,0
20240401,152700,49932398500,32900,32900,32900,32900,0
20240401,152600,49932398500,32900,32900,32900,32900,0
20240401,152500,49932398500,32900,32900,32900,32900,0
20240401,152400,49932398500,32900,32900,32900,32900,0
20240401,152300,49932398500,32900,32900,32900,32900,0
20240401,152200,49932398500,32900,32900,32900,32900,0
20240401,152100,49932398500,32900,32900,32900,32900,0
20240401,152000,49932398500,32900,32900,32900,32900,0
20240401,151900,49932398500,32900,32950,32950,32850,2931
20240401,151800,49835927300,32950,32950,33050,32900,2103
20240401,151700,49766615450,32950,33100,33100,32900,5164
20240401,151600,49596355100,33050,33050,33150,33000,3423
20240401,151500,49483286150,33050,33100,33150,33000,4354
20240401,151400,49339317550,33100,33100,33150,33000,3192
20240401,151300,49233776700,33100,33050,33150,33000,2490
20240401,151200,49151477950,33050,33150,33200,33000,2782
20240401,151100,49059400650,33100,33000,33200,32950,3357
20240401,151000,48948307000,33050,33050,33150,33000,2639
20240401,150900,48861107250,33100,33100,33200,33050,6192
20240401,150800,48656152150,33100,33050,33100,33050,2512
20240401,150700,48573039200,33100,33050,33100,33000,1958
20240401,150600,48508315450,33050,33000,33100,32900,2941
20240401,150500,48411175650,32950,33050,33100,32950,4472
20240401,150400,48263598750,33100,33050,33100,33000,2502
20240401,150300,48180887750,33000,33150,33150,33000,2918
20240401,150200,48084329350,33100,33100,33200,33000,7023
20240401,150100,47851797950,33150,33250,33300,33100,4116
20240401,150000,47715169100,33250,33300,33300,33200,2863
20240401,145900,47619903500,33300,33200,33300,33150,3559
20240401,145800,47501580200,33200,33150,33250,33100,1999
20240401,145700,47435267600,33150,33150,33250,33100,6484
20240401,145600,47220201250,33150,33150,33200,33100,4081
20240401,145500,47084935250,33150,33100,33150,33000,4325
20240401,145400,46941877550,33100,33050,33150,33000,5214
20240401,145300,46769398050,33050,33000,33100,33000,4089
20240401,145200,46634240250,33050,32900,33050,32900,7654
20240401,145100,46381649850,32900,32900,33000,32850,4373
20240401,145000,46237594650,32850,32850,32950,32800,4353
20240401,144900,46094464100,32850,32850,32950,32850,2268
20240401,144800,46019885700,32850,32850,32900,32850,3280
20240401,144700,45912008850,32850,32850,32900,32850,2809
20240401,144600,45819655100,32850,32800,32900,32800,2060
20240401,144500,45751933200,32900,32900,32950,32600,8152
20240401,144400,45484909850,32900,32900,32950,32650,6329
20240401,144300,45277619500,32900,32850,32900,32750,5378
20240401,144200,45101126750,32800,32900,32950,32800,3006
20240401,144100,45002282150,32900,32900,32950,32800,4474
20240401,144000,44855244150,32950,32900,32950,32900,2500
20240401,143900,44772906550,32950,32900,33000,32900,2588
20240401,143800,44687676650,32950,32950,32950,32900,2761
20240401,143700,44596740250,32950,32950,33000,32900,4693
20240401,143600,44442090550,32950,32950,33000,32900,4298
20240401,143500,44300519400,32900,32900,32950,32900,2263
20240401,143400,44225999650,32900,32850,32950,32850,2640
20240401,143300,44139089200,32900,32850,32900,32800,2129
20240401,143200,44069125750,32850,32900,32900,32800,1975
20240401,143100,44004276750,32850,32850,32850,32800,1154
20240401,143000,43966381400,32850,32700,32900,32700,2640
20240401,142900,43879794800,32750,32750,32750,32650,2781
20240401,142800,43788822050,32750,32700,32750,32700,2900
20240401,142700,43693964450,32750,32650,32750,32650,2788
20240401,142600,43602825700,32650,32700,32750,32650,2224
20240401,142500,43530105450,32700,32700,32800,32700,4103
20240401,142400,43395775600,32750,32800,32800,32650,5863
20240401,142300,43203939350,32750,32700,32800,32700,2946
20240401,142200,43107490050,32700,32700,32750,32700,2330
20240401,142100,43031235000,32700,32750,32800,32700,1715
20240401,142000,42975066650,32750,32800,32850,32750,2294
20240401,141900,42899885450,32800,32750,32850,32750,2286
20240401,141800,42824885550,32750,32850,32850,32750,2417
20240401,141700,42745572450,32800,32850,32900,32800,3932
20240401,141600,42616412850,32800,32800,32850,32800,1420
20240401,141500,42569776300,32800,32800,32900,32800,2024
20240401,141400,42503298800,32800,32800,32900,32800,1212
20240401,141300,42463485850,32800,32750,32850,32700,2639
20240401,141200,42376930550,32750,32800,32850,32750,2779
20240401,141100,42285852750,32800,32850,32900,32750,2038
20240401,141000,42218965350,32900,32850,32900,32800,2329
20240401,140900,42142475300,32850,32850,32950,32850,1349
20240401,140800,42098089550,32900,32900,33000,32900,2274
20240401,140700,42023149000,32900,32900,33000,32900,2479
20240401,140600,41941563200,32900,33000,33050,32600,14376
20240401,140500,41469384650,33000,33050,33100,32900,12916
20240401,140400,41043349100,33100,33100,33100,33050,1893
20240401,140300,40980733250,33050,33100,33100,33050,1422
20240401,140200,40933693950,33100,33050,33100,33000,3518
20240401,140100,40817417600,33050,33000,33050,33000,3768
20240401,140000,40692940800,33050,33050,33100,33000,3030
20240401,135900,40592804900,33100,33100,33150,33050,3530
20240401,135800,40476019800,33150,33100,33150,33050,4913
20240401,135700,40313274800,33050,33100,33150,33050,3154
20240401,135600,40208839250,33100,33100,33150,33050,1582
20240401,135500,40156464250,33050,33100,33150,33050,2070
20240401,135400,40087953900,33100,33050,33150,33050,1712
20240401,135300,40031329650,33100,33100,33150,33050,3756
20240401,135200,39907012650,33100,33100,33150,33100,1469
20240401,135100,39858344350,33100,33100,33150,33050,2535
20240401,135000,39774470800,33050,33100,33100,33000,1682
20240401,134900,39718845900,33100,33100,33150,33100,2929
20240401,134800,39621843000,33100,33100,33150,33000,2275
20240401,134700,39546557000,33050,33100,33150,33000,4580
20240401,134600,39395092950,33100,33150,33200,33050,4708
20240401,134500,39239154400,33150,33050,33200,33050,5126
20240401,134400,39069386100,33100,33100,33150,33050,3014
20240401,134300,38969672350,33050,33100,33150,32950,6345
20240401,134200,38759909450,33100,33000,33150,33000,6386
20240401,134100,38548753950,33000,32950,33050,32900,1944
20240401,134000,38484597550,33000,32900,33000,32900,5169
20240401,133900,38314227900,32900,32850,32950,32750,5533
20240401,133800,38132263150,32900,32700,32900,32650,6387
20240401,133700,37923095150,32700,32750,32750,32650,2225
20240401,133600,37850325800,32700,32750,32850,32650,4274
20240401,133500,37710468250,32750,32700,32850,32700,2608
20240401,133400,37624960100,32700,32650,32750,32600,2349
20240401,133300,37548144900,32600,32650,32700,32600,1519
20240401,133200,37498538800,32600,32650,32650,32600,1694
20240401,133100,37443249850,32650,32650,32650,32600,1552
20240401,133000,37392616500,32600,32600,32650,32550,2581
20240401,132900,37308462700,32650,32550,32650,32550,786
20240401,132800,37282837350,32550,32600,32650,32550,1558
20240401,132700,37232045800,32600,32650,32650,32600,1746
20240401,132600,37175105400,32650,32650,32750,32650,1534
20240401,132500,37124979950,32650,32650,32750,32600,8063
20240401,132400,36861990950,32650,32800,32800,32500,13051
20240401,132300,36436747550,32750,32800,32850,32750,1528
20240401,132200,36386634300,32800,32800,32850,32750,1772
20240401,132100,36328557000,32750,32800,32850,32750,1668
20240401,132000,36273885000,32750,32800,32850,32750,3200
20240401,131900,36168918200,32850,32750,32850,32750,1173
20240401,131800,36130430750,32800,32850,32900,32750,2551
20240401,131700,36046747100,32800,32850,32900,32800,2830
20240401,131600,35953790850,32900,32950,33000,32850,5877
20240401,131500,35760273700,32950,32900,33000,32900,1923
20240401,131400,35696884300,32900,33050,33050,32900,1941
20240401,131300,35632896900,33000,32900,33050,32900,4652
20240401,131200,35479515650,32900,32900,32950,32850,1728
20240401,131100,35422645950,32900,32900,32900,32850,2992
20240401,131000,35324243100,32850,32700,32900,32700,3671
20240401,130900,35203781750,32700,32700,32750,32700,1844
20240401,130800,35143435050,32650,32650,32700,32650,2014
20240401,130700,35077608750,32650,32650,32700,32650,1779
20240401,130600,35019483650,32650,32550,32700,32500,3654
20240401,130500,34900413850,32550,32450,32550,32450,2027
20240401,130400,34834520900,32450,32650,32650,32450,18699
20240401,130300,34227034250,32650,32650,32700,32600,990
20240401,130200,34194713100,32650,32550,32750,32550,3729
20240401,130100,34073145650,32500,32500,32550,32500,2598
20240401,130000,33988695800,32550,32450,32550,32450,1992
20240401,125900,33923959200,32500,32550,32550,32450,2188
20240401,125800,33852834450,32500,32450,32550,32450,2181
20240401,125700,33781978600,32500,32450,32550,32450,3449
20240401,125600,33669876150,32500,32550,32600,32450,10859
20240401,125500,33316971500,32600,32600,32600,32500,3086
20240401,125400,33216543600,32550,32550,32600,32550,1643
20240401,125300,33163018600,32550,32600,32600,32550,471
20240401,125200,33147680400,32600,32550,32600,32550,1039
20240401,125100,33113844350,32550,32700,32700,32550,8811
20240401,125000,32826515450,32700,32750,32800,32700,644
20240401,124900,32805424900,32750,32700,32800,32700,948
20240401,124800,32774396250,32700,32700,32800,32650,2589
20240401,124700,32689721300,32650,32650,32750,32600,1564
20240401,124600,32638623750,32600,32800,32800,32550,22421
20240401,124500,31907381000,32800,32800,32850,32750,1119
20240401,124400,31870693150,32850,32850,32850,32800,1063
20240401,124300,31835816000,32850,32850,32850,32800,374
20240401,124200,31823534400,32800,32700,32850,32700,2508
20240401,124100,31741393700,32700,32700,32700,32650,1593
20240401,124000,31689312250,32700,32700,32750,32650,2005
20240401,123900,31623794200,32650,32750,32750,32650,2939
20240401,123800,31527699950,32700,32700,32750,32700,1117
20240401,123700,31491165500,32750,32750,32750,32700,2278
20240401,123600,31416637500,32800,32750,32800,32700,4326
20240401,123500,31274974300,32700,32750,32750,32700,1981
20240401,123400,31210190550,32700,32800,32800,32700,1108
20240401,123300,31173926900,32800,32750,32800,32700,2148
20240401,123200,31103590250,32750,32750,32800,32750,772
20240401,123100,31078305850,32750,32800,32800,32750,762
20240401,123000,31053338400,32750,32750,32800,32750,673
20240401,122900,31031277150,32750,32800,32800,32750,1101
20240401,122800,30995213650,32800,32750,32850,32750,1221
20240401,122700,30955189100,32800,32950,32950,32750,4412
20240401,122600,30810343250,32900,32800,33000,32800,2698
20240401,122500,30721586350,32800,32900,32950,32800,1833
20240401,122400,30661370200,32900,33000,33050,32800,4643
20240401,122300,30508323850,33100,32800,33100,32750,9820
20240401,122200,30185270950,32800,32850,32850,32800,1100
20240401,122100,30149167750,32850,32850,32900,32800,1586
20240401,122000,30097062450,32850,32900,32950,32850,1512
20240401,121900,30047334200,32900,32900,32950,32850,2428
20240401,121800,29967445400,32900,32950,32950,32850,2713
20240401,121700,29878192000,32950,32950,33000,32850,1595
20240401,121600,29825679400,32900,32900,33000,32900,1811
20240401,121500,29766065750,32950,33000,33050,32900,5122
20240401,121400,29597209500,33000,33050,33100,33000,1137
20240401,121300,29559634950,33050,33100,33100,33050,1296
20240401,121200,29516782950,33100,33100,33150,33050,2495
20240401,121100,29434202050,33150,33100,33150,33050,2793
20240401,121000,29341795350,33100,33050,33100,33000,1493
20240401,120900,29292438050,33050,32900,33050,32900,2621
20240401,120800,29205968050,32900,32850,32950,32850,855
20240401,120700,29177830150,32900,32950,33000,32850,2516
20240401,120600,29094998450,32950,32900,33050,32850,8969
20240401,120500,28799509900,32850,32850,32900,32800,2087
20240401,120400,28730958450,32850,32750,32850,32750,1549
20240401,120300,28680146400,32800,32750,32800,32750,1579
20240401,120200,28628393200,32750,32700,32800,32700,1955
20240401,120100,28564400950,32700,32700,32700,32650,1759
20240401,120000,28506904800,32700,32650,32750,32650,2470
20240401,115900,28426143350,32600,32700,32700,32300,12773
20240401,115800,28011488350,32650,32550,32700,32500,1578
20240401,115700,27960026250,32550,32600,32650,32550,1029
20240401,115600,27926498100,32600,32550,32650,32550,2012
20240401,115500,27860932050,32550,32700,32700,32450,13690
20240401,115400,27415334500,32650,32600,32700,32600,3860
20240401,115300,27289302200,32600,32600,32650,32600,1228
20240401,115200,27249267500,32600,32650,32700,32600,1246
20240401,115100,27208613750,32600,32550,32650,32550,3196
20240401,115000,27104445900,32550,32550,32600,32550,2853
20240401,114900,27011579700,32550,32550,32600,32550,1733
20240401,114800,26955165050,32600,32550,32600,32500,3156
20240401,114700,26852454000,32550,32550,32600,32550,667
20240401,114600,26830739650,32550,32550,32600,32550,1125
20240401,114500,26794105450,32600,32650,32650,32550,1155
20240401,114400,26756478550,32650,32550,32650,32550,2981
20240401,114300,26659388300,32550,32600,32650,32550,1228
20240401,114200,26619400800,32600,32600,32650,32500,3181
20240401,114100,26515805650,32650,32600,32650,32550,1783
20240401,114000,26457716500,32600,32750,32750,32600,4004
20240401,113900,26327076700,32700,32600,32750,32600,3466
20240401,113800,26213811950,32650,32650,32650,32550,2334
20240401,113700,26137720650,32600,32600,32650,32500,7496
20240401,113600,25893592050,32600,32600,32700,32600,2476
20240401,113500,25812806750,32650,32600,32650,32600,3216
20240401,113400,25707890850,32600,32550,32650,32550,5917
20240401,113300,25514960400,32550,32600,32650,32550,2686
20240401,113200,25427418450,32550,32600,32650,32550,3921
20240401,113100,25299595300,32550,32700,32700,32550,2685
20240401,113000,25212017950,32700,32650,32700,32600,3649
20240401,112900,25092896900,32650,32700,32750,32550,3399
20240401,112800,24981957450,32600,32750,32750,32600,4276
20240401,112700,24842450350,32750,32600,32750,32500,3761
20240401,112600,24719959400,32700,32800,32800,32600,5094
20240401,112500,24553228050,32800,32750,32800,32750,4728
20240401,112400,24398227650,32750,32750,32800,32700,3183
20240401,112300,24293990850,32750,32750,32850,32550,9561
20240401,112200,23981341050,32800,32850,32900,32150,52116
20240401,112100,22280219000,32850,32900,32900,32850,2005
20240401,112000,22214346200,32850,32800,32950,32800,4133
20240401,111900,22078523150,32800,33000,33000,32800,6637
20240401,111800,21860343100,32950,32900,33000,32900,3105
20240401,111700,21758083700,32950,32900,32950,32850,6003
20240401,111600,21560685700,32900,32900,32900,32850,2981
20240401,111500,21462742500,32900,32900,32950,32900,2365
20240401,111400,21384929250,32950,32950,32950,32900,1765
20240401,111300,21326852300,32900,32900,32950,32900,3133
20240401,111200,21223767950,32950,32900,33000,32900,1818
20240401,111100,21163899500,32900,33000,33000,32900,2026
20240401,111000,21097205050,33000,33100,33100,32900,9984
20240401,110900,20767714450,33050,33150,33150,33050,2386
20240401,110800,20688713400,33150,33100,33150,33100,1516
20240401,110700,20638511100,33150,33100,33150,33100,1409
20240401,110600,20591851700,33150,33150,33200,33100,1264
20240401,110500,20549947150,33150,33100,33200,33050,3408
20240401,110400,20437097400,33100,32950,33100,32950,6856
20240401,110300,20210767500,32950,32950,33000,32900,14857
20240401,110200,19721646900,32950,33000,33000,32950,2114
20240401,110100,19651971800,33000,33000,33050,33000,2558
20240401,110000,19567551700,33000,33000,33050,33000,2454
20240401,105900,19486537950,33000,33050,33050,33000,3298
20240401,105800,19377689750,33050,33000,33050,33000,5190
20240401,105700,19206403750,33000,33050,33100,33000,10372
20240401,105600,18863813950,33100,33150,33150,33050,4716
20240401,105500,18707731550,33100,33150,33200,33100,6442
20240401,105400,18494336900,33150,33200,33200,33150,2276
20240401,105300,18418850750,33200,33200,33250,33150,3467
20240401,105200,18303763250,33200,33300,33400,33200,3474
20240401,105100,18188111850,33300,33350,33400,33300,3331
20240401,105000,18077041300,33400,33350,33400,33300,1779
20240401,104900,18017732300,33300,33400,33400,33200,8595
20240401,104800,17731864050,33350,33350,33450,33350,1250
20240401,104700,17690122950,33350,33350,33350,33250,1404
20240401,104600,17643340450,33300,33400,33400,33300,1088
20240401,104500,17607058300,33350,33350,33400,33350,1132
20240401,104400,17569275850,33350,33400,33400,33350,1028
20240401,104300,17534978250,33350,33200,33400,33150,4311
20240401,104200,17391546500,33200,33350,33350,33150,2755
20240401,104100,17300005500,33300,33300,33350,33250,570
20240401,104000,17281024100,33250,33350,33350,33200,2178
20240401,103900,17208577700,33300,33300,33350,33300,1358
20240401,103800,17163339200,33300,33300,33400,33150,16027
20240401,103700,16630691400,33300,33300,33350,33300,1639
20240401,103600,16576106300,33300,33300,33350,33300,1550
20240401,103500,16524479400,33300,33400,33400,33300,1728
20240401,103400,16466852050,33350,33500,33550,33350,11452
20240401,103300,16084170200,33500,33500,33550,33450,963
20240401,103200,16051919100,33450,33450,33500,33450,2062
20240401,103100,15982939550,33500,33500,33550,33450,2742
20240401,103000,15891100800,33550,33550,33600,33500,495
20240401,102900,15874498050,33550,33550,33600,33550,681
20240401,102800,15851642950,33500,33600,33600,33500,3793
20240401,102700,15724350300,33550,33550,33600,33550,834
20240401,102600,15696359750,33550,33600,33600,33550,574
20240401,102500,15677089050,33600,33600,33600,33550,363
20240401,102400,15664899500,33600,33500,33650,33450,4757
20240401,102300,15505311450,33450,33500,33500,33400,1078
20240401,102200,15469263100,33450,33450,33500,33450,1069
20240401,102100,15433484000,33500,33450,33500,33400,1079
20240401,102000,15397395400,33400,33450,33450,33400,1147
20240401,101900,15359056200,33400,33450,33500,33400,830
20240401,101800,15331303850,33400,33350,33450,33350,1024
20240401,101700,15297102300,33350,33350,33400,33350,901
20240401,101600,15267045100,33350,33350,33400,33350,1690
20240401,101500,15210670150,33350,33400,33400,33350,1913
20240401,101400,15146843400,33350,33450,33450,33350,3595
20240401,101300,15026770100,33400,33450,33500,33400,961
20240401,101200,14994627100,33400,33450,33500,33400,994
20240401,101100,14961366650,33500,33550,33550,33450,3707
20240401,101000,14837255100,33500,33500,33600,33500,2179
20240401,100900,14764161300,33550,33500,33550,33450,1336
20240401,100800,14719408500,33500,33500,33550,33450,1962
20240401,100700,14653719800,33500,33550,33550,33500,1398
20240401,100600,14606876800,33550,33550,33600,33500,1013
20240401,100500,14572889200,33550,33550,33600,33500,884
20240401,100400,14543234050,33550,33550,33600,33500,803
20240401,100300,14516299850,33500,33550,33650,33500,9757
20240401,100200,14189021850,33550,33350,33600,33350,4580
20240401,100100,14035565150,33400,33300,33450,33200,7991
20240401,100000,13769475900,33300,33400,33400,33250,8291
20240401,095900,13493540250,33300,33500,33500,33300,6743
20240401,095800,13268368750,33500,33500,33550,33500,990
20240401,095700,13235193150,33500,33500,33600,33500,890
20240401,095600,13205341350,33500,33450,33550,33450,3744
20240401,095500,13079909600,33500,33450,33500,33450,1804
20240401,095400,13019550500,33450,33250,33500,33250,3138
20240401,095300,12914807400,33250,33400,33400,33250,4833
20240401,095200,12753796300,33450,33450,33500,33350,4496
20240401,095100,12603549500,33450,33550,33550,33450,2175
20240401,095000,12530655750,33550,33550,33650,33500,4418
20240401,094900,12382472950,33600,33600,33650,33500,2758
20240401,094800,12289867100,33700,33450,33700,33450,5473
20240401,094700,12106221950,33450,33400,33500,33400,2775
20240401,094600,12013433350,33400,33500,33500,33250,17533
20240401,094500,11428532050,33400,33450,33550,33350,6212
20240401,094400,11220802150,33450,33550,33600,33400,15376
20240401,094300,10706156100,33550,33800,33800,33550,5541
20240401,094200,10519813450,33800,33700,33800,33700,776
20240401,094100,10493613250,33700,33600,33700,33600,799
20240401,094000,10466719150,33650,33750,33750,33600,929
20240401,093900,10435467750,33700,33650,33750,33600,1532
20240401,093800,10383877400,33650,33800,33800,33600,1404
20240401,093700,10336559350,33800,33950,33950,33700,3679
20240401,093600,10212012150,33950,33750,33950,33700,2429
20240401,093500,10129913700,33700,33600,33700,33550,2126
20240401,093400,10058462550,33550,33650,33700,33550,1237
20240401,093300,10016868950,33600,33550,33750,33500,7370
20240401,093200,9768858850,33550,33600,33600,33500,2106
20240401,093100,9698158950,33600,33750,33750,33500,5544
20240401,093000,9512025050,33700,33700,33750,33650,4451
20240401,092900,9362165150,33650,33700,33750,33600,2926
20240401,092800,9263573800,33750,34000,34000,33750,6211
20240401,092700,9053372900,33950,34050,34050,33950,2595
20240401,092600,8965106500,34050,33950,34100,33950,5562
20240401,092500,8775803250,33950,33850,34000,33850,7162
20240401,092400,8532977050,33850,33850,33900,33750,7511
20240401,092300,8278965150,33750,33650,33850,33650,9655
20240401,092200,7952906850,33650,33450,33650,33400,6249
20240401,092100,7743479250,33450,33250,33500,33200,7190
20240401,092000,7503471950,33300,33100,33350,33100,22762
20240401,091900,6747708800,33100,33100,33200,33050,13493
20240401,091800,6301210700,33100,33250,33350,33000,18244
20240401,091700,5696941200,33250,33350,33350,33200,11182
20240401,091600,5324545900,33350,33450,33500,33350,7273
20240401,091500,5081588150,33450,33550,33550,33400,12412
20240401,091400,4666167300,33550,33600,33750,33550,11121
20240401,091300,4292394750,33550,33550,33750,33550,11177
20240401,091200,3916532200,33550,33800,33800,33550,4977
20240401,091100,3749326350,33650,33700,33800,33450,10869
20240401,091000,3383897250,33550,33550,33650,33450,8730
20240401,090900,3091271550,33550,33500,33550,33450,5878
20240401,090800,2894218700,33500,33500,33600,33400,7082
20240401,090700,2656987900,33600,33600,33600,33400,14988
20240401,090600,2154473000,33550,33750,33750,33550,9824
20240401,090500,1823913800,33750,33800,33800,33500,16303
20240401,090400,1275084450,33800,34000,34150,33800,8581
20240401,090300,983776450,33950,34050,34150,33900,7560
20240401,090200,727021550,34050,34500,34500,34050,5822
20240401,090100,527292600,34500,34400,34600,34250,5213
20240401,090000,347801050,34400,34450,34450,33900,9780