KissMeData/038290/min/candle-20240401.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240401,191300,1168056450,22550,22550,22550,22550,885
20240401,191200,1168056450,22550,22550,22550,22550,0
20240401,191100,1168056450,22550,22550,22550,22550,0
20240401,191000,1168056450,22550,22550,22550,22550,0
20240401,190900,1168056450,22550,22550,22550,22550,0
20240401,190800,1168056450,22550,22550,22550,22550,0
20240401,190700,1168056450,22550,22550,22550,22550,0
20240401,190600,1168056450,22550,22550,22550,22550,0
20240401,190500,1168056450,22550,22550,22550,22550,0
20240401,190400,1168056450,22550,22550,22550,22550,0
20240401,190300,1168056450,22550,22550,22550,22550,0
20240401,190200,1168056450,22550,22550,22550,22550,0
20240401,190100,1168056450,22550,22550,22550,22550,0
20240401,190000,1168056450,22550,22550,22550,22550,0
20240401,185900,1168056450,22550,22550,22550,22550,0
20240401,185800,1168056450,22550,22550,22550,22550,0
20240401,185700,1168056450,22550,22550,22550,22550,0
20240401,185600,1168056450,22550,22550,22550,22550,0
20240401,185500,1168056450,22550,22550,22550,22550,0
20240401,185400,1168056450,22550,22550,22550,22550,0
20240401,185300,1168056450,22550,22550,22550,22550,0
20240401,185200,1168056450,22550,22550,22550,22550,0
20240401,185100,1168056450,22550,22550,22550,22550,0
20240401,185000,1168056450,22550,22550,22550,22550,0
20240401,184900,1168056450,22550,22550,22550,22550,0
20240401,184800,1168056450,22550,22550,22550,22550,0
20240401,184700,1168056450,22550,22550,22550,22550,0
20240401,184600,1168056450,22550,22550,22550,22550,0
20240401,184500,1168056450,22550,22550,22550,22550,0
20240401,184400,1168056450,22550,22550,22550,22550,0
20240401,184300,1168056450,22550,22550,22550,22550,885
20240401,184200,1168056450,22550,22550,22550,22550,0
20240401,184100,1168056450,22550,22550,22550,22550,0
20240401,184000,1168056450,22550,22550,22550,22550,0
20240401,183900,1168056450,22550,22550,22550,22550,0
20240401,183800,1168056450,22550,22550,22550,22550,0
20240401,183700,1168056450,22550,22550,22550,22550,0
20240401,183600,1168056450,22550,22550,22550,22550,0
20240401,183500,1168056450,22550,22550,22550,22550,0
20240401,183400,1168056450,22550,22550,22550,22550,0
20240401,183300,1168056450,22550,22550,22550,22550,0
20240401,183200,1168056450,22550,22550,22550,22550,0
20240401,183100,1168056450,22550,22550,22550,22550,0
20240401,183000,1168056450,22550,22550,22550,22550,0
20240401,182900,1168056450,22550,22550,22550,22550,0
20240401,182800,1168056450,22550,22550,22550,22550,0
20240401,182700,1168056450,22550,22550,22550,22550,0
20240401,182600,1168056450,22550,22550,22550,22550,0
20240401,182500,1168056450,22550,22550,22550,22550,0
20240401,182400,1168056450,22550,22550,22550,22550,0
20240401,182300,1168056450,22550,22550,22550,22550,0
20240401,182200,1168056450,22550,22550,22550,22550,0
20240401,182100,1168056450,22550,22550,22550,22550,0
20240401,182000,1168056450,22550,22550,22550,22550,0
20240401,181900,1168056450,22550,22550,22550,22550,0
20240401,181800,1168056450,22550,22550,22550,22550,0
20240401,181700,1168056450,22550,22550,22550,22550,0
20240401,181600,1168056450,22550,22550,22550,22550,0
20240401,181500,1168056450,22550,22550,22550,22550,0
20240401,181400,1168056450,22550,22550,22550,22550,0
20240401,181300,1168056450,22550,22550,22550,22550,885
20240401,181200,1168056450,22550,22550,22550,22550,0
20240401,181100,1168056450,22550,22550,22550,22550,0
20240401,181000,1168056450,22550,22550,22550,22550,0
20240401,180900,1168056450,22550,22550,22550,22550,0
20240401,180800,1168056450,22550,22550,22550,22550,0
20240401,180700,1168056450,22550,22550,22550,22550,0
20240401,180600,1168056450,22550,22550,22550,22550,0
20240401,180500,1168056450,22550,22550,22550,22550,0
20240401,180400,1168056450,22550,22550,22550,22550,0
20240401,180300,1168056450,22550,22550,22550,22550,0
20240401,180200,1168056450,22550,22550,22550,22550,0
20240401,180100,1168056450,22550,22550,22550,22550,0
20240401,180000,1168056450,22550,22550,22550,22550,0
20240401,175900,1168056450,22550,22550,22550,22550,0
20240401,175800,1168056450,22550,22550,22550,22550,0
20240401,175700,1168056450,22550,22550,22550,22550,0
20240401,175600,1168056450,22550,22550,22550,22550,0
20240401,175500,1168056450,22550,22550,22550,22550,0
20240401,175400,1168056450,22550,22550,22550,22550,0
20240401,175300,1168056450,22550,22550,22550,22550,0
20240401,175200,1168056450,22550,22550,22550,22550,0
20240401,175100,1168056450,22550,22550,22550,22550,0
20240401,175000,1168056450,22550,22550,22550,22550,0
20240401,174900,1168056450,22550,22550,22550,22550,0
20240401,174800,1168056450,22550,22550,22550,22550,0
20240401,174700,1168056450,22550,22550,22550,22550,0
20240401,174600,1168056450,22550,22550,22550,22550,0
20240401,174500,1168056450,22550,22550,22550,22550,0
20240401,174400,1168056450,22550,22550,22550,22550,0
20240401,174300,1168056450,22550,22550,22550,22550,885
20240401,174200,1168056450,22550,22550,22550,22550,0
20240401,174100,1168056450,22550,22550,22550,22550,0
20240401,174000,1168056450,22550,22550,22550,22550,0
20240401,173900,1168056450,22550,22550,22550,22550,0
20240401,173800,1168056450,22550,22550,22550,22550,0
20240401,173700,1168056450,22550,22550,22550,22550,0
20240401,173600,1168056450,22550,22550,22550,22550,0
20240401,173500,1168056450,22550,22550,22550,22550,0
20240401,173400,1168056450,22550,22550,22550,22550,0
20240401,173300,1168056450,22550,22550,22550,22550,0
20240401,173200,1168056450,22550,22550,22550,22550,0
20240401,173100,1168056450,22550,22550,22550,22550,0
20240401,173000,1168056450,22550,22550,22550,22550,0
20240401,172900,1168056450,22550,22550,22550,22550,0
20240401,172800,1168056450,22550,22550,22550,22550,0
20240401,172700,1168056450,22550,22550,22550,22550,0
20240401,172600,1168056450,22550,22550,22550,22550,0
20240401,172500,1168056450,22550,22550,22550,22550,0
20240401,172400,1168056450,22550,22550,22550,22550,0
20240401,172300,1168056450,22550,22550,22550,22550,0
20240401,172200,1168056450,22550,22550,22550,22550,0
20240401,172100,1168056450,22550,22550,22550,22550,0
20240401,172000,1168056450,22550,22550,22550,22550,0
20240401,171900,1168056450,22550,22550,22550,22550,0
20240401,171800,1168056450,22550,22550,22550,22550,0
20240401,171700,1168056450,22550,22550,22550,22550,0
20240401,171600,1168056450,22550,22550,22550,22550,0
20240401,171500,1168056450,22550,22550,22550,22550,0
20240401,171400,1168056450,22550,22550,22550,22550,0
20240401,171300,1168056450,22550,22550,22550,22550,885
20240401,171200,1168056450,22550,22550,22550,22550,0
20240401,171100,1168056450,22550,22550,22550,22550,0
20240401,171000,1168056450,22550,22550,22550,22550,0
20240401,170900,1168056450,22550,22550,22550,22550,0
20240401,170800,1168056450,22550,22550,22550,22550,0
20240401,170700,1168056450,22550,22550,22550,22550,0
20240401,170600,1168056450,22550,22550,22550,22550,0
20240401,170500,1168056450,22550,22550,22550,22550,0
20240401,170400,1168056450,22550,22550,22550,22550,0
20240401,170300,1168056450,22550,22550,22550,22550,0
20240401,170200,1168056450,22550,22550,22550,22550,0
20240401,170100,1168056450,22550,22550,22550,22550,0
20240401,170000,1168056450,22550,22550,22550,22550,0
20240401,165900,1168056450,22550,22550,22550,22550,0
20240401,165800,1168056450,22550,22550,22550,22550,0
20240401,165700,1168056450,22550,22550,22550,22550,0
20240401,165600,1168056450,22550,22550,22550,22550,0
20240401,165500,1168056450,22550,22550,22550,22550,0
20240401,165400,1168056450,22550,22550,22550,22550,0
20240401,165300,1168056450,22550,22550,22550,22550,0
20240401,165200,1168056450,22550,22550,22550,22550,0
20240401,165100,1168056450,22550,22550,22550,22550,0
20240401,165000,1168056450,22550,22550,22550,22550,0
20240401,164900,1168056450,22550,22550,22550,22550,0
20240401,164800,1168056450,22550,22550,22550,22550,0
20240401,164700,1168056450,22550,22550,22550,22550,0
20240401,164600,1168056450,22550,22550,22550,22550,0
20240401,164500,1168056450,22550,22550,22550,22550,0
20240401,164400,1168056450,22550,22550,22550,22550,0
20240401,164300,1168056450,22550,22550,22550,22550,885
20240401,164200,1168056450,22550,22550,22550,22550,0
20240401,164100,1168056450,22550,22550,22550,22550,0
20240401,164000,1168056450,22550,22550,22550,22550,0
20240401,163900,1168056450,22550,22550,22550,22550,0
20240401,163800,1168056450,22550,22550,22550,22550,0
20240401,163700,1168056450,22550,22550,22550,22550,0
20240401,163600,1168056450,22550,22550,22550,22550,0
20240401,163500,1168056450,22550,22550,22550,22550,0
20240401,163400,1168056450,22550,22550,22550,22550,0
20240401,163300,1168056450,22550,22550,22550,22550,0
20240401,163200,1168056450,22550,22550,22550,22550,0
20240401,163100,1168056450,22550,22550,22550,22550,0
20240401,163000,1168056450,22550,22550,22550,22550,0
20240401,162900,1168056450,22550,22550,22550,22550,0
20240401,162800,1168056450,22550,22550,22550,22550,0
20240401,162700,1168056450,22550,22550,22550,22550,0
20240401,162600,1168056450,22550,22550,22550,22550,0
20240401,162500,1168056450,22550,22550,22550,22550,0
20240401,162400,1168056450,22550,22550,22550,22550,0
20240401,162300,1168056450,22550,22550,22550,22550,0
20240401,162200,1168056450,22550,22550,22550,22550,0
20240401,162100,1168056450,22550,22550,22550,22550,0
20240401,162000,1168056450,22550,22550,22550,22550,0
20240401,161900,1168056450,22550,22550,22550,22550,0
20240401,161800,1168056450,22550,22550,22550,22550,0
20240401,161700,1168056450,22550,22550,22550,22550,0
20240401,161600,1168056450,22550,22550,22550,22550,0
20240401,161500,1168056450,22550,22550,22550,22550,0
20240401,161400,1168056450,22550,22550,22550,22550,0
20240401,161300,1168056450,22550,22550,22550,22550,885
20240401,161200,1168056450,22550,22550,22550,22550,0
20240401,161100,1168056450,22550,22550,22550,22550,0
20240401,161000,1168056450,22550,22550,22550,22550,0
20240401,160900,1168056450,22550,22550,22550,22550,0
20240401,160800,1168056450,22550,22550,22550,22550,0
20240401,160700,1168056450,22550,22550,22550,22550,0
20240401,160600,1168056450,22550,22550,22550,22550,0
20240401,160500,1168056450,22550,22550,22550,22550,0
20240401,160400,1168056450,22550,22550,22550,22550,0
20240401,160300,1168056450,22550,22550,22550,22550,0
20240401,160200,1168056450,22550,22550,22550,22550,0
20240401,160100,1168056450,22550,22550,22550,22550,0
20240401,160000,1168056450,22550,22550,22550,22550,0
20240401,155900,1168056450,22550,22550,22550,22550,0
20240401,155800,1168056450,22550,22550,22550,22550,0
20240401,155700,1168056450,22550,22550,22550,22550,0
20240401,155600,1168056450,22550,22550,22550,22550,0
20240401,155500,1168056450,22550,22550,22550,22550,0
20240401,155400,1168056450,22550,22550,22550,22550,0
20240401,155300,1168056450,22550,22550,22550,22550,0
20240401,155200,1168056450,22550,22550,22550,22550,0
20240401,155100,1168056450,22550,22550,22550,22550,0
20240401,155000,1168056450,22550,22550,22550,22550,0
20240401,154900,1168056450,22550,22550,22550,22550,0
20240401,154800,1168056450,22550,22550,22550,22550,0
20240401,154700,1168056450,22550,22550,22550,22550,0
20240401,154600,1168056450,22550,22550,22550,22550,0
20240401,154500,1168056450,22550,22550,22550,22550,0
20240401,154400,1168056450,22550,22550,22550,22550,0
20240401,154300,1168056450,22550,22550,22550,22550,885
20240401,154200,1168056450,22550,22550,22550,22550,0
20240401,154100,1168056450,22550,22550,22550,22550,0
20240401,154000,1168056450,22550,22550,22550,22550,0
20240401,153900,1168056450,22550,22550,22550,22550,0
20240401,153800,1168056450,22550,22550,22550,22550,0
20240401,153700,1168056450,22550,22550,22550,22550,0
20240401,153600,1168056450,22550,22550,22550,22550,0
20240401,153500,1168056450,22550,22550,22550,22550,0
20240401,153400,1168056450,22550,22550,22550,22550,0
20240401,153300,1168056450,22550,22550,22550,22550,0
20240401,153200,1168056450,22550,22550,22550,22550,0
20240401,153100,1168056450,22550,22550,22550,22550,0
20240401,153000,1168056450,22550,22550,22550,22550,885
20240401,152900,1148099700,22500,22500,22500,22500,0
20240401,152800,1148099700,22500,22500,22500,22500,0
20240401,152700,1148099700,22500,22500,22500,22500,0
20240401,152600,1148099700,22500,22500,22500,22500,0
20240401,152500,1148099700,22500,22500,22500,22500,0
20240401,152400,1148099700,22500,22500,22500,22500,0
20240401,152300,1148099700,22500,22500,22500,22500,0
20240401,152200,1148099700,22500,22500,22500,22500,0
20240401,152100,1148099700,22500,22500,22500,22500,0
20240401,152000,1148099700,22500,22500,22500,22500,0
20240401,151900,1148099700,22500,22400,22500,22400,495
20240401,151800,1136982200,22400,22450,22500,22400,300
20240401,151700,1130251200,22450,22500,22500,22450,52
20240401,151600,1129083700,22500,22500,22500,22500,7
20240401,151500,1128926200,22500,22500,22500,22500,2
20240401,151400,1128881200,22500,22500,22500,22500,0
20240401,151300,1128881200,22500,22500,22500,22500,0
20240401,151200,1128881200,22500,22500,22500,22500,4
20240401,151100,1128791200,22450,22450,22450,22450,0
20240401,151000,1128791200,22450,22450,22450,22450,1
20240401,150900,1128768750,22500,22500,22500,22500,90
20240401,150800,1126743750,22500,22450,22500,22400,458
20240401,150700,1116465150,22500,22500,22500,22500,2
20240401,150600,1116420150,22500,22500,22500,22500,0
20240401,150500,1116420150,22500,22500,22500,22500,85
20240401,150400,1114507650,22500,22500,22500,22500,67
20240401,150300,1113000150,22550,22500,22550,22500,53
20240401,150200,1111807500,22550,22550,22550,22550,0
20240401,150100,1111807500,22550,22550,22550,22550,0
20240401,150000,1111807500,22550,22550,22550,22550,0
20240401,145900,1111807500,22550,22450,22550,22450,41
20240401,145800,1110884950,22550,22550,22550,22550,1
20240401,145700,1110862400,22450,22450,22450,22450,0
20240401,145600,1110862400,22450,22450,22450,22450,0
20240401,145500,1110862400,22450,22450,22450,22450,47
20240401,145400,1109807250,22550,22550,22550,22550,0
20240401,145300,1109807250,22550,22550,22550,22550,0
20240401,145200,1109807250,22550,22550,22550,22550,1
20240401,145100,1109784700,22450,22450,22450,22450,0
20240401,145000,1109784700,22450,22450,22450,22450,10
20240401,144900,1109560200,22450,22450,22450,22450,0
20240401,144800,1109560200,22450,22450,22450,22450,0
20240401,144700,1109560200,22450,22500,22500,22450,1032
20240401,144600,1086388150,22550,22550,22550,22550,3
20240401,144500,1086320500,22500,22500,22500,22500,0
20240401,144400,1086320500,22500,22500,22500,22500,42
20240401,144300,1085375500,22500,22500,22500,22500,0
20240401,144200,1085375500,22500,22500,22500,22500,0
20240401,144100,1085375500,22500,22500,22500,22500,2
20240401,144000,1085330500,22450,22500,22500,22450,307
20240401,143900,1078423350,22450,22450,22450,22450,447
20240401,143800,1068388200,22500,22500,22500,22500,5
20240401,143700,1068275700,22500,22500,22500,22500,214
20240401,143600,1063460700,22550,22550,22550,22550,0
20240401,143500,1063460700,22550,22600,22600,22550,76
20240401,143400,1061743600,22600,22600,22600,22600,0
20240401,143300,1061743600,22600,22600,22600,22600,21
20240401,143200,1061269000,22600,22500,22600,22500,44
20240401,143100,1060278900,22500,22500,22500,22500,1
20240401,143000,1060256400,22500,22500,22500,22500,0
20240401,142900,1060256400,22500,22500,22500,22500,86
20240401,142800,1058321400,22550,22550,22550,22550,0
20240401,142700,1058321400,22550,22550,22550,22550,18
20240401,142600,1057915500,22550,22550,22550,22550,10
20240401,142500,1057690000,22500,22500,22500,22500,0
20240401,142400,1057690000,22500,22500,22500,22500,0
20240401,142300,1057690000,22500,22500,22500,22500,15
20240401,142200,1057352500,22500,22500,22500,22500,49
20240401,142100,1056250000,22500,22550,22550,22500,81
20240401,142000,1054427400,22600,22550,22600,22550,23
20240401,141900,1053908550,22550,22550,22550,22550,0
20240401,141800,1053908550,22550,22500,22550,22500,29
20240401,141700,1053256000,22500,22500,22500,22500,22
20240401,141600,1052761000,22450,22450,22450,22450,50
20240401,141500,1051638500,22450,22450,22450,22450,0
20240401,141400,1051638500,22450,22450,22450,22450,48
20240401,141300,1050560900,22500,22500,22500,22500,342
20240401,141200,1042865900,22500,22500,22500,22500,1015
20240401,141100,1020028400,22450,22450,22450,22450,13
20240401,141000,1019736550,22450,22450,22450,22450,0
20240401,140900,1019736550,22450,22450,22450,22450,0
20240401,140800,1019736550,22450,22450,22450,22450,5
20240401,140700,1019624300,22450,22450,22450,22450,254
20240401,140600,1013922000,22400,22400,22400,22400,40
20240401,140500,1013026000,22450,22450,22450,22450,4
20240401,140400,1012936200,22400,22400,22400,22400,0
20240401,140300,1012936200,22400,22400,22400,22400,31
20240401,140200,1012241800,22400,22400,22400,22400,275
20240401,140100,1006081800,22400,22400,22400,22400,45
20240401,140000,1005073800,22400,22400,22400,22400,100
20240401,135900,1002833800,22400,22400,22400,22400,0
20240401,135800,1002833800,22400,22400,22400,22400,1
20240401,135700,1002811400,22450,22450,22450,22450,2
20240401,135600,1002766500,22400,22400,22400,22400,1200
20240401,135500,975886500,22500,22500,22500,22500,0
20240401,135400,975886500,22500,22500,22500,22500,10
20240401,135300,975661500,22500,22500,22500,22500,0
20240401,135200,975661500,22500,22400,22500,22400,2443
20240401,135100,920938000,22400,22400,22500,22300,2783
20240401,135000,858790950,22400,22500,22500,22400,1200
20240401,134900,831895400,22500,22500,22500,22500,800
20240401,134800,813895400,22550,22550,22550,22550,5
20240401,134700,813782650,22550,22550,22550,22550,10
20240401,134600,813557150,22500,22500,22500,22500,0
20240401,134500,813557150,22500,22500,22500,22500,0
20240401,134400,813557150,22500,22500,22500,22350,2039
20240401,134300,767870600,22450,22550,22550,22450,4427
20240401,134200,668263900,22600,22600,22600,22600,2
20240401,134100,668218700,22550,22550,22550,22550,0
20240401,134000,668218700,22550,22550,22550,22550,12
20240401,133900,667948100,22550,22600,22600,22550,1588
20240401,133800,632099800,22600,22600,22600,22600,0
20240401,133700,632099800,22600,22600,22600,22600,0
20240401,133600,632099800,22600,22600,22600,22600,1
20240401,133500,632077200,22600,22600,22600,22600,0
20240401,133400,632077200,22600,22600,22600,22600,24
20240401,133300,631534800,22600,22600,22600,22600,50
20240401,133200,630404800,22600,22600,22600,22600,132
20240401,133100,627421600,22600,22600,22600,22600,50
20240401,133000,626291600,22600,22600,22600,22600,2
20240401,132900,626246400,22600,22600,22600,22600,1
20240401,132800,626223800,22600,22600,22600,22600,0
20240401,132700,626223800,22600,22600,22600,22600,0
20240401,132600,626223800,22600,22600,22600,22600,1
20240401,132500,626201200,22600,22600,22600,22600,0
20240401,132400,626201200,22600,22600,22600,22600,0
20240401,132300,626201200,22600,22600,22600,22600,73
20240401,132200,624551400,22600,22600,22600,22600,12
20240401,132100,624280200,22650,22650,22650,22650,0
20240401,132000,624280200,22650,22650,22650,22650,0
20240401,131900,624280200,22650,22650,22650,22650,0
20240401,131800,624280200,22650,22650,22650,22650,0
20240401,131700,624280200,22650,22650,22650,22650,0
20240401,131600,624280200,22650,22650,22650,22650,500
20240401,131500,612955200,22600,22600,22600,22600,0
20240401,131400,612955200,22600,22600,22600,22600,9
20240401,131300,612751800,22600,22600,22600,22600,2
20240401,131200,612706600,22600,22600,22600,22600,2
20240401,131100,612661400,22600,22600,22600,22600,200
20240401,131000,608141400,22600,22600,22600,22600,0
20240401,130900,608141400,22600,22600,22600,22600,0
20240401,130800,608141400,22600,22600,22600,22600,5
20240401,130700,608028400,22600,22600,22600,22600,0
20240401,130600,608028400,22600,22600,22600,22600,2
20240401,130500,607983200,22550,22550,22550,22550,0
20240401,130400,607983200,22550,22550,22550,22550,0
20240401,130300,607983200,22550,22550,22550,22550,0
20240401,130200,607983200,22550,22550,22550,22550,50
20240401,130100,606855700,22600,22600,22600,22600,15
20240401,130000,606516700,22600,22600,22600,22600,50
20240401,125900,605386700,22600,22600,22600,22600,10
20240401,125800,605160700,22600,22600,22600,22600,0
20240401,125700,605160700,22600,22600,22600,22600,3
20240401,125600,605092900,22600,22600,22600,22600,0
20240401,125500,605092900,22600,22600,22600,22600,5
20240401,125400,604979900,22600,22600,22600,22600,248
20240401,125300,599375100,22600,22600,22600,22600,563
20240401,125200,586651300,22550,22550,22550,22550,0
20240401,125100,586651300,22550,22550,22550,22550,0
20240401,125000,586651300,22550,22550,22550,22550,0
20240401,124900,586651300,22550,22550,22550,22550,0
20240401,124800,586651300,22550,22550,22550,22550,0
20240401,124700,586651300,22550,22550,22550,22550,50
20240401,124600,585523800,22600,22600,22600,22600,180
20240401,124500,581455800,22600,22600,22600,22600,0
20240401,124400,581455800,22600,22600,22600,22600,0
20240401,124300,581455800,22600,22600,22600,22600,3
20240401,124200,581388000,22600,22650,22650,22600,164
20240401,124100,577681500,22700,22700,22700,22700,0
20240401,124000,577681500,22700,22700,22700,22700,0
20240401,123900,577681500,22700,22700,22700,22700,0
20240401,123800,577681500,22700,22700,22700,22700,0
20240401,123700,577681500,22700,22700,22700,22700,1
20240401,123600,577658800,22650,22650,22650,22650,68
20240401,123500,576118600,22650,22650,22650,22650,0
20240401,123400,576118600,22650,22600,22650,22600,167
20240401,123300,572336300,22550,22550,22550,22550,200
20240401,123200,567826300,22600,22600,22600,22600,82
20240401,123100,565973100,22650,22650,22650,22650,0
20240401,123000,565973100,22650,22650,22650,22650,0
20240401,122900,565973100,22650,22650,22650,22650,1
20240401,122800,565950450,22650,22650,22650,22650,2
20240401,122700,565905150,22550,22600,22600,22550,500
20240401,122600,554620100,22600,22600,22600,22600,39
20240401,122500,553738700,22600,22600,22600,22600,45
20240401,122400,552721700,22600,22600,22600,22600,0
20240401,122300,552721700,22600,22600,22600,22600,1
20240401,122200,552699100,22600,22600,22600,22600,200
20240401,122100,548179100,22600,22600,22600,22600,5
20240401,122000,548066100,22600,22600,22600,22600,5
20240401,121900,547953100,22600,22600,22600,22600,2
20240401,121800,547907900,22600,22600,22600,22600,0
20240401,121700,547907900,22600,22650,22650,22600,41
20240401,121600,546979350,22650,22650,22650,22650,0
20240401,121500,546979350,22650,22650,22650,22650,1
20240401,121400,546956700,22600,22550,22600,22550,11
20240401,121300,546708600,22600,22600,22600,22600,0
20240401,121200,546708600,22600,22600,22600,22600,0
20240401,121100,546708600,22600,22600,22600,22600,10
20240401,121000,546482600,22600,22600,22600,22600,5
20240401,120900,546369600,22550,22550,22600,22550,157
20240401,120800,542821900,22600,22600,22600,22600,48
20240401,120700,541737100,22600,22600,22600,22600,5
20240401,120600,541624100,22650,22650,22650,22650,1
20240401,120500,541601450,22600,22600,22600,22600,0
20240401,120400,541601450,22600,22600,22600,22600,152
20240401,120300,538166250,22700,22700,22700,22700,0
20240401,120200,538166250,22700,22700,22700,22700,0
20240401,120100,538166250,22700,22700,22700,22700,0
20240401,120000,538166250,22700,22700,22700,22700,0
20240401,115900,538166250,22700,22700,22700,22700,0
20240401,115800,538166250,22700,22700,22700,22700,10
20240401,115700,537939250,22600,22600,22600,22600,1
20240401,115600,537916650,22600,22600,22600,22600,0
20240401,115500,537916650,22600,22600,22600,22600,1
20240401,115400,537894050,22650,22650,22650,22650,0
20240401,115300,537894050,22650,22650,22650,22650,90
20240401,115200,535855550,22700,22700,22700,22700,0
20240401,115100,535855550,22700,22700,22700,22700,0
20240401,115000,535855550,22700,22700,22700,22700,0
20240401,114900,535855550,22700,22700,22700,22700,0
20240401,114800,535855550,22700,22700,22700,22700,0
20240401,114700,535855550,22700,22700,22700,22700,2
20240401,114600,535810150,22650,22650,22650,22650,0
20240401,114500,535810150,22650,22650,22650,22650,0
20240401,114400,535810150,22650,22650,22650,22650,0
20240401,114300,535810150,22650,22650,22650,22650,300
20240401,114200,529015150,22650,22650,22650,22650,0
20240401,114100,529015150,22650,22650,22650,22650,6
20240401,114000,528879250,22600,22600,22600,22600,0
20240401,113900,528879250,22600,22600,22600,22600,0
20240401,113800,528879250,22600,22600,22600,22600,0
20240401,113700,528879250,22600,22600,22600,22600,0
20240401,113600,528879250,22600,22600,22600,22600,0
20240401,113500,528879250,22600,22600,22600,22600,0
20240401,113400,528879250,22600,22600,22600,22600,0
20240401,113300,528879250,22600,22600,22600,22600,0
20240401,113200,528879250,22600,22650,22650,22600,11
20240401,113100,528630600,22600,22600,22600,22600,0
20240401,113000,528630600,22600,22650,22650,22600,10
20240401,112900,528404500,22650,22650,22650,22650,0
20240401,112800,528404500,22650,22650,22650,22650,101
20240401,112700,526116850,22650,22650,22650,22650,1
20240401,112600,526094200,22650,22650,22650,22650,19
20240401,112500,525663850,22650,22650,22650,22650,0
20240401,112400,525663850,22650,22550,22650,22550,428
20240401,112300,515992050,22550,22550,22550,22550,50
20240401,112200,514864550,22550,22650,22650,22550,34
20240401,112100,514094850,22550,22550,22550,22550,0
20240401,112000,514094850,22550,22550,22550,22550,0
20240401,111900,514094850,22550,22550,22550,22550,0
20240401,111800,514094850,22550,22550,22550,22550,500
20240401,111700,502819850,22550,22550,22550,22550,0
20240401,111600,502819850,22550,22550,22550,22550,0
20240401,111500,502819850,22550,22600,22600,22550,250
20240401,111400,497175450,22600,22600,22600,22600,0
20240401,111300,497175450,22600,22600,22600,22600,0
20240401,111200,497175450,22600,22600,22600,22600,0
20240401,111100,497175450,22600,22600,22600,22600,0
20240401,111000,497175450,22600,22600,22600,22600,0
20240401,110900,497175450,22600,22600,22600,22600,320
20240401,110800,489943450,22600,22600,22600,22600,0
20240401,110700,489943450,22600,22600,22600,22600,0
20240401,110600,489943450,22600,22600,22600,22600,3
20240401,110500,489875650,22600,22600,22600,22600,0
20240401,110400,489875650,22600,22600,22600,22600,0
20240401,110300,489875650,22600,22600,22600,22600,0
20240401,110200,489875650,22600,22650,22650,22600,50
20240401,110100,488745600,22600,22600,22600,22600,10
20240401,110000,488519600,22650,22650,22650,22650,175
20240401,105900,484555850,22700,22700,22700,22700,0
20240401,105800,484555850,22700,22700,22700,22700,0
20240401,105700,484555850,22700,22700,22700,22700,0
20240401,105600,484555850,22700,22700,22700,22700,54
20240401,105500,483330050,22700,22700,22700,22700,0
20240401,105400,483330050,22700,22700,22700,22700,0
20240401,105300,483330050,22700,22700,22700,22700,0
20240401,105200,483330050,22700,22700,22700,22700,0
20240401,105100,483330050,22700,22700,22700,22700,0
20240401,105000,483330050,22700,22700,22700,22700,0
20240401,104900,483330050,22700,22700,22700,22700,0
20240401,104800,483330050,22700,22700,22700,22700,0
20240401,104700,483330050,22700,22700,22700,22700,0
20240401,104600,483330050,22700,22700,22700,22700,0
20240401,104500,483330050,22700,22700,22700,22700,0
20240401,104400,483330050,22700,22700,22700,22700,0
20240401,104300,483330050,22700,22700,22700,22700,0
20240401,104200,483330050,22700,22750,22750,22700,159
20240401,104100,479720700,22700,22700,22700,22700,0
20240401,104000,479720700,22700,22700,22700,22700,0
20240401,103900,479720700,22700,22700,22700,22700,0
20240401,103800,479720700,22700,22700,22700,22700,529
20240401,103700,467712400,22700,22750,22750,22700,200
20240401,103600,463170800,22850,22850,22850,22850,274
20240401,103500,456909900,22850,22850,22850,22850,981
20240401,103400,434494050,22850,22850,22850,22850,0
20240401,103300,434494050,22850,22850,22850,22850,0
20240401,103200,434494050,22850,22800,22850,22800,51
20240401,103100,433331200,22800,22800,22800,22800,0
20240401,103000,433331200,22800,22800,22800,22800,0
20240401,102900,433331200,22800,22800,22800,22800,90
20240401,102800,431279200,22800,22850,22850,22800,31
20240401,102700,430572350,22800,22800,22800,22800,0
20240401,102600,430572350,22800,22800,22800,22800,620
20240401,102500,416436350,22800,22800,22800,22800,13
20240401,102400,416139950,22800,22800,22800,22800,22
20240401,102300,415638350,22800,22800,22800,22800,49
20240401,102200,414521150,22800,22800,22800,22800,0
20240401,102100,414521150,22800,22800,22800,22800,0
20240401,102000,414521150,22800,22800,22800,22800,0
20240401,101900,414521150,22800,22700,22800,22700,4
20240401,101800,414430150,22700,22700,22700,22700,10
20240401,101700,414203150,22700,22700,22700,22700,0
20240401,101600,414203150,22700,22700,22700,22700,3
20240401,101500,414135050,22800,22800,22800,22800,2
20240401,101400,414089450,22800,22800,22800,22800,0
20240401,101300,414089450,22800,22800,22800,22800,0
20240401,101200,414089450,22800,22800,22800,22700,48
20240401,101100,412999650,22700,22700,22700,22700,0
20240401,101000,412999650,22700,22700,22700,22700,0
20240401,100900,412999650,22700,22700,22700,22700,31
20240401,100800,412295950,22800,22800,22800,22800,10
20240401,100700,412067950,22750,22750,22750,22750,383
20240401,100600,403354700,22750,22750,22750,22750,0
20240401,100500,403354700,22750,22750,22750,22750,0
20240401,100400,403354700,22750,22750,22750,22750,94
20240401,100300,401216200,22750,22800,22800,22750,11
20240401,100200,400965900,22800,22800,22800,22800,41
20240401,100100,400031100,22750,22750,22750,22750,122
20240401,100000,397255600,22800,22800,22800,22800,1
20240401,095900,397232800,22800,22800,22800,22800,0
20240401,095800,397232800,22800,22800,22800,22800,15
20240401,095700,396890800,22800,22800,22800,22800,0
20240401,095600,396890800,22800,22800,22800,22800,300
20240401,095500,390050800,22800,22800,22800,22800,4
20240401,095400,389959600,22800,22800,22800,22800,5
20240401,095300,389845600,22850,22800,22850,22800,157
20240401,095200,386262000,22750,22800,22800,22750,122
20240401,095100,383481450,22800,22800,22800,22800,100
20240401,095000,381201450,22750,22800,22800,22750,3
20240401,094900,381133100,22750,22800,22850,22750,572
20240401,094800,368075100,22750,22750,22750,22750,0
20240401,094700,368075100,22750,22700,22750,22700,234
20240401,094600,362754900,22700,22700,22700,22700,35
20240401,094500,361960400,22650,22650,22650,22650,104
20240401,094400,359604800,22650,22650,22650,22650,0
20240401,094300,359604800,22650,22550,22650,22550,193
20240401,094200,355242650,22650,22600,22700,22400,7381
20240401,094100,188680000,22600,22600,22600,22600,0
20240401,094000,188680000,22600,22600,22600,22400,4200
20240401,093900,94370850,22700,22700,22700,22700,35
20240401,093800,93576350,22600,22600,22600,22600,50
20240401,093700,92446350,22600,22600,22600,22600,7
20240401,093600,92288150,22650,22600,22650,22600,454
20240401,093500,82021750,22550,22550,22550,22550,0
20240401,093400,82021750,22550,22550,22550,22550,44
20240401,093300,81029550,22500,22500,22500,22500,2
20240401,093200,80984550,22500,22500,22500,22500,0
20240401,093100,80984550,22500,22550,22550,22500,156
20240401,093000,77474500,22600,22600,22600,22600,171
20240401,092900,73609900,22500,22500,22500,22500,56
20240401,092800,72349900,22500,22500,22500,22500,43
20240401,092700,71382400,22500,22500,22500,22500,89
20240401,092600,69379900,22500,22500,22500,22500,0
20240401,092500,69379900,22500,22500,22500,22500,13
20240401,092400,69087400,22500,22500,22500,22500,450
20240401,092300,58962400,22500,22550,22550,22500,305
20240401,092200,52094900,22500,22500,22500,22500,103
20240401,092100,49777400,22550,22550,22550,22550,8
20240401,092000,49597000,22500,22500,22500,22500,0
20240401,091900,49597000,22500,22500,22500,22500,3
20240401,091800,49529500,22550,22550,22550,22550,0
20240401,091700,49529500,22550,22500,22550,22500,6
20240401,091600,49394450,22450,22450,22450,22450,150
20240401,091500,46026950,22500,22500,22500,22500,8
20240401,091400,45846950,22450,22500,22500,22450,23
20240401,091300,45330250,22550,22500,22550,22500,470
20240401,091200,34755000,22500,22500,22500,22500,2
20240401,091100,34710000,22500,22500,22500,22500,104
20240401,091000,32370000,22450,22450,22450,22450,217
20240401,090900,27498350,22500,22550,22550,22500,139
20240401,090800,24370700,22500,22500,22500,22500,37
20240401,090700,23538200,22500,22500,22500,22500,50
20240401,090600,22413200,22500,22500,22500,22500,120
20240401,090500,19713200,22500,22500,22500,22500,91
20240401,090400,17665700,22500,22550,22550,22500,52
20240401,090300,16495550,22500,22650,22650,22500,343
20240401,090200,8765100,22700,22650,22700,22600,290
20240401,090100,2202650,22650,22650,22650,22650,1
20240401,090000,2180000,22650,22750,22750,22650,96