KissMeData/001430/min/candle-20240401.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240401,183300,2953201450,23200,23200,23200,23200,3807
20240401,183200,2953201450,23200,23200,23200,23200,0
20240401,183100,2953201450,23200,23200,23200,23200,0
20240401,183000,2953201450,23200,23200,23200,23200,0
20240401,182900,2953201450,23200,23200,23200,23200,0
20240401,182800,2953201450,23200,23200,23200,23200,0
20240401,182700,2953201450,23200,23200,23200,23200,0
20240401,182600,2953201450,23200,23200,23200,23200,0
20240401,182500,2953201450,23200,23200,23200,23200,0
20240401,182400,2953201450,23200,23200,23200,23200,0
20240401,182300,2953201450,23200,23200,23200,23200,0
20240401,182200,2953201450,23200,23200,23200,23200,0
20240401,182100,2953201450,23200,23200,23200,23200,0
20240401,182000,2953201450,23200,23200,23200,23200,0
20240401,181900,2953201450,23200,23200,23200,23200,0
20240401,181800,2953201450,23200,23200,23200,23200,0
20240401,181700,2953201450,23200,23200,23200,23200,0
20240401,181600,2953201450,23200,23200,23200,23200,0
20240401,181500,2953201450,23200,23200,23200,23200,0
20240401,181400,2953201450,23200,23200,23200,23200,0
20240401,181300,2953201450,23200,23200,23200,23200,0
20240401,181200,2953201450,23200,23200,23200,23200,0
20240401,181100,2953201450,23200,23200,23200,23200,0
20240401,181000,2953201450,23200,23200,23200,23200,0
20240401,180900,2953201450,23200,23200,23200,23200,0
20240401,180800,2953201450,23200,23200,23200,23200,0
20240401,180700,2953201450,23200,23200,23200,23200,0
20240401,180600,2953201450,23200,23200,23200,23200,0
20240401,180500,2953201450,23200,23200,23200,23200,0
20240401,180400,2953201450,23200,23200,23200,23200,0
20240401,180300,2953201450,23200,23200,23200,23200,3807
20240401,180200,2953201450,23200,23200,23200,23200,0
20240401,180100,2953201450,23200,23200,23200,23200,0
20240401,180000,2953201450,23200,23200,23200,23200,0
20240401,175900,2953201450,23200,23200,23200,23200,0
20240401,175800,2953201450,23200,23200,23200,23200,0
20240401,175700,2953201450,23200,23200,23200,23200,0
20240401,175600,2953201450,23200,23200,23200,23200,0
20240401,175500,2953201450,23200,23200,23200,23200,0
20240401,175400,2953201450,23200,23200,23200,23200,0
20240401,175300,2953201450,23200,23200,23200,23200,0
20240401,175200,2953201450,23200,23200,23200,23200,0
20240401,175100,2953201450,23200,23200,23200,23200,0
20240401,175000,2953201450,23200,23200,23200,23200,0
20240401,174900,2953201450,23200,23200,23200,23200,0
20240401,174800,2953201450,23200,23200,23200,23200,0
20240401,174700,2953201450,23200,23200,23200,23200,0
20240401,174600,2953201450,23200,23200,23200,23200,0
20240401,174500,2953201450,23200,23200,23200,23200,0
20240401,174400,2953201450,23200,23200,23200,23200,0
20240401,174300,2953201450,23200,23200,23200,23200,0
20240401,174200,2953201450,23200,23200,23200,23200,0
20240401,174100,2953201450,23200,23200,23200,23200,0
20240401,174000,2953201450,23200,23200,23200,23200,0
20240401,173900,2953201450,23200,23200,23200,23200,0
20240401,173800,2953201450,23200,23200,23200,23200,0
20240401,173700,2953201450,23200,23200,23200,23200,0
20240401,173600,2953201450,23200,23200,23200,23200,0
20240401,173500,2953201450,23200,23200,23200,23200,0
20240401,173400,2953201450,23200,23200,23200,23200,0
20240401,173300,2953201450,23200,23200,23200,23200,3807
20240401,173200,2953201450,23200,23200,23200,23200,0
20240401,173100,2953201450,23200,23200,23200,23200,0
20240401,173000,2953201450,23200,23200,23200,23200,0
20240401,172900,2953201450,23200,23200,23200,23200,0
20240401,172800,2953201450,23200,23200,23200,23200,0
20240401,172700,2953201450,23200,23200,23200,23200,0
20240401,172600,2953201450,23200,23200,23200,23200,0
20240401,172500,2953201450,23200,23200,23200,23200,0
20240401,172400,2953201450,23200,23200,23200,23200,0
20240401,172300,2953201450,23200,23200,23200,23200,0
20240401,172200,2953201450,23200,23200,23200,23200,0
20240401,172100,2953201450,23200,23200,23200,23200,0
20240401,172000,2953201450,23200,23200,23200,23200,0
20240401,171900,2953201450,23200,23200,23200,23200,0
20240401,171800,2953201450,23200,23200,23200,23200,0
20240401,171700,2953201450,23200,23200,23200,23200,0
20240401,171600,2953201450,23200,23200,23200,23200,0
20240401,171500,2953201450,23200,23200,23200,23200,0
20240401,171400,2953201450,23200,23200,23200,23200,0
20240401,171300,2953201450,23200,23200,23200,23200,0
20240401,171200,2953201450,23200,23200,23200,23200,0
20240401,171100,2953201450,23200,23200,23200,23200,0
20240401,171000,2953201450,23200,23200,23200,23200,0
20240401,170900,2953201450,23200,23200,23200,23200,0
20240401,170800,2953201450,23200,23200,23200,23200,0
20240401,170700,2953201450,23200,23200,23200,23200,0
20240401,170600,2953201450,23200,23200,23200,23200,0
20240401,170500,2953201450,23200,23200,23200,23200,0
20240401,170400,2953201450,23200,23200,23200,23200,0
20240401,170300,2953201450,23200,23200,23200,23200,3807
20240401,170200,2953201450,23200,23200,23200,23200,0
20240401,170100,2953201450,23200,23200,23200,23200,0
20240401,170000,2953201450,23200,23200,23200,23200,0
20240401,165900,2953201450,23200,23200,23200,23200,0
20240401,165800,2953201450,23200,23200,23200,23200,0
20240401,165700,2953201450,23200,23200,23200,23200,0
20240401,165600,2953201450,23200,23200,23200,23200,0
20240401,165500,2953201450,23200,23200,23200,23200,0
20240401,165400,2953201450,23200,23200,23200,23200,0
20240401,165300,2953201450,23200,23200,23200,23200,0
20240401,165200,2953201450,23200,23200,23200,23200,0
20240401,165100,2953201450,23200,23200,23200,23200,0
20240401,165000,2953201450,23200,23200,23200,23200,0
20240401,164900,2953201450,23200,23200,23200,23200,0
20240401,164800,2953201450,23200,23200,23200,23200,0
20240401,164700,2953201450,23200,23200,23200,23200,0
20240401,164600,2953201450,23200,23200,23200,23200,0
20240401,164500,2953201450,23200,23200,23200,23200,0
20240401,164400,2953201450,23200,23200,23200,23200,0
20240401,164300,2953201450,23200,23200,23200,23200,0
20240401,164200,2953201450,23200,23200,23200,23200,0
20240401,164100,2953201450,23200,23200,23200,23200,0
20240401,164000,2953201450,23200,23200,23200,23200,0
20240401,163900,2953201450,23200,23200,23200,23200,0
20240401,163800,2953201450,23200,23200,23200,23200,0
20240401,163700,2953201450,23200,23200,23200,23200,0
20240401,163600,2953201450,23200,23200,23200,23200,0
20240401,163500,2953201450,23200,23200,23200,23200,0
20240401,163400,2953201450,23200,23200,23200,23200,0
20240401,163300,2953201450,23200,23200,23200,23200,3807
20240401,163200,2953201450,23200,23200,23200,23200,0
20240401,163100,2953201450,23200,23200,23200,23200,0
20240401,163000,2953201450,23200,23200,23200,23200,0
20240401,162900,2953201450,23200,23200,23200,23200,0
20240401,162800,2953201450,23200,23200,23200,23200,0
20240401,162700,2953201450,23200,23200,23200,23200,0
20240401,162600,2953201450,23200,23200,23200,23200,0
20240401,162500,2953201450,23200,23200,23200,23200,0
20240401,162400,2953201450,23200,23200,23200,23200,0
20240401,162300,2953201450,23200,23200,23200,23200,0
20240401,162200,2953201450,23200,23200,23200,23200,0
20240401,162100,2953201450,23200,23200,23200,23200,0
20240401,162000,2953201450,23200,23200,23200,23200,0
20240401,161900,2953201450,23200,23200,23200,23200,0
20240401,161800,2953201450,23200,23200,23200,23200,0
20240401,161700,2953201450,23200,23200,23200,23200,0
20240401,161600,2953201450,23200,23200,23200,23200,0
20240401,161500,2953201450,23200,23200,23200,23200,0
20240401,161400,2953201450,23200,23200,23200,23200,0
20240401,161300,2953201450,23200,23200,23200,23200,0
20240401,161200,2953201450,23200,23200,23200,23200,0
20240401,161100,2953201450,23200,23200,23200,23200,0
20240401,161000,2953201450,23200,23200,23200,23200,0
20240401,160900,2953201450,23200,23200,23200,23200,0
20240401,160800,2953201450,23200,23200,23200,23200,0
20240401,160700,2953201450,23200,23200,23200,23200,0
20240401,160600,2953201450,23200,23200,23200,23200,0
20240401,160500,2953201450,23200,23200,23200,23200,0
20240401,160400,2953201450,23200,23200,23200,23200,0
20240401,160300,2953201450,23200,23200,23200,23200,3807
20240401,160200,2953201450,23200,23200,23200,23200,0
20240401,160100,2953201450,23200,23200,23200,23200,0
20240401,160000,2953201450,23200,23200,23200,23200,0
20240401,155900,2953201450,23200,23200,23200,23200,0
20240401,155800,2953201450,23200,23200,23200,23200,0
20240401,155700,2953201450,23200,23200,23200,23200,0
20240401,155600,2953201450,23200,23200,23200,23200,0
20240401,155500,2953201450,23200,23200,23200,23200,0
20240401,155400,2953201450,23200,23200,23200,23200,0
20240401,155300,2953201450,23200,23200,23200,23200,0
20240401,155200,2953201450,23200,23200,23200,23200,0
20240401,155100,2953201450,23200,23200,23200,23200,0
20240401,155000,2953201450,23200,23200,23200,23200,0
20240401,154900,2953201450,23200,23200,23200,23200,0
20240401,154800,2953201450,23200,23200,23200,23200,0
20240401,154700,2953201450,23200,23200,23200,23200,0
20240401,154600,2953201450,23200,23200,23200,23200,0
20240401,154500,2953201450,23200,23200,23200,23200,0
20240401,154400,2953201450,23200,23200,23200,23200,0
20240401,154300,2953201450,23200,23200,23200,23200,0
20240401,154200,2953201450,23200,23200,23200,23200,0
20240401,154100,2953201450,23200,23200,23200,23200,0
20240401,154000,2953201450,23200,23200,23200,23200,0
20240401,153900,2953201450,23200,23200,23200,23200,0
20240401,153800,2953201450,23200,23200,23200,23200,0
20240401,153700,2953201450,23200,23200,23200,23200,0
20240401,153600,2953201450,23200,23200,23200,23200,0
20240401,153500,2953201450,23200,23200,23200,23200,0
20240401,153400,2953201450,23200,23200,23200,23200,0
20240401,153300,2953201450,23200,23200,23200,23200,3807
20240401,153200,2953201450,23200,23200,23200,23200,0
20240401,153100,2953201450,23200,23200,23200,23200,0
20240401,153000,2953201450,23200,23200,23200,23200,3807
20240401,152900,2864879050,23250,23250,23250,23250,0
20240401,152800,2864879050,23250,23250,23250,23250,0
20240401,152700,2864879050,23250,23250,23250,23250,0
20240401,152600,2864879050,23250,23250,23250,23250,0
20240401,152500,2864879050,23250,23250,23250,23250,0
20240401,152400,2864879050,23250,23250,23250,23250,0
20240401,152300,2864879050,23250,23250,23250,23250,0
20240401,152200,2864879050,23250,23250,23250,23250,0
20240401,152100,2864879050,23250,23250,23250,23250,0
20240401,152000,2864879050,23250,23250,23250,23250,0
20240401,151900,2864879050,23250,23100,23250,23050,1907
20240401,151800,2820763550,23100,23050,23100,23050,1022
20240401,151700,2797161900,23050,23050,23050,23050,31
20240401,151600,2796447350,23050,23050,23050,23050,45
20240401,151500,2795410100,23050,23150,23150,23050,60
20240401,151400,2794024000,23100,23100,23100,23100,51
20240401,151300,2792845900,23150,23150,23150,23150,1
20240401,151200,2792822750,23100,23150,23150,23100,22
20240401,151100,2792314500,23100,23050,23100,23050,109
20240401,151000,2789800150,23100,23100,23100,23050,2024
20240401,150900,2743107850,23150,23150,23150,23150,149
20240401,150800,2739658500,23150,23200,23200,23150,150
20240401,150700,2736185900,23150,23100,23200,23100,488
20240401,150600,2724889750,23150,23100,23150,23100,61
20240401,150500,2723479850,23100,23150,23150,23100,89
20240401,150400,2721423400,23150,23150,23150,23150,86
20240401,150300,2719432500,23200,23150,23200,23150,41
20240401,150200,2718482300,23150,23250,23250,23150,114
20240401,150100,2715842650,23200,23250,23250,23150,104
20240401,150000,2713433450,23250,23150,23250,23150,522
20240401,145900,2701346900,23100,23150,23150,23100,30
20240401,145800,2700653700,23100,23100,23150,23050,1169
20240401,145700,2673649800,23100,23100,23150,23100,237
20240401,145600,2668165100,23100,23100,23150,23100,34
20240401,145500,2667379650,23100,23100,23150,23100,7
20240401,145400,2667217800,23100,23150,23150,23100,46
20240401,145300,2666155100,23100,23100,23250,23100,26
20240401,145200,2665551950,23150,23200,23200,23150,39
20240401,145100,2664648700,23100,23200,23200,23100,27
20240401,145000,2664022400,23100,23200,23200,23100,391
20240401,144900,2654957550,23250,23100,23250,23100,696
20240401,144800,2638830950,23100,23150,23150,23100,29
20240401,144700,2638161000,23050,23100,23100,23050,175
20240401,144600,2634123150,23100,23150,23150,23100,25
20240401,144500,2633545450,23050,23100,23150,23050,151
20240401,144400,2630061900,23100,23100,23150,23100,281
20240401,144300,2623561200,23100,23100,23100,23100,108
20240401,144200,2621066400,23100,23100,23150,23100,1093
20240401,144100,2595817250,23100,23150,23150,23100,94
20240401,144000,2593645800,23100,23200,23200,23100,121
20240401,143900,2590846700,23200,23100,23200,23100,200
20240401,143800,2586225150,23050,23050,23150,23050,305
20240401,143700,2579178550,23050,23100,23150,23050,722
20240401,143600,2562503600,23150,23150,23150,23150,14
20240401,143500,2562179500,23100,23100,23150,23100,433
20240401,143400,2552176200,23100,23050,23100,23000,1112
20240401,143300,2526554850,23100,23150,23150,23050,357
20240401,143200,2518309100,23100,23100,23100,23100,56
20240401,143100,2517015500,23100,23100,23100,23050,692
20240401,143000,2501030450,23100,23150,23200,23100,147
20240401,142900,2497628900,23250,23150,23250,23100,447
20240401,142800,2487270250,23200,23150,23200,23150,32
20240401,142700,2486529350,23150,23150,23200,23100,649
20240401,142600,2471488250,23150,23200,23200,23150,302
20240401,142500,2464496800,23200,23250,23250,23200,55
20240401,142400,2463219050,23100,23150,23200,23100,206
20240401,142300,2458445900,23150,23200,23200,23150,847
20240401,142200,2438837800,23200,23250,23250,23200,146
20240401,142100,2435450550,23200,23200,23200,23150,375
20240401,142000,2426761100,23200,23250,23250,23150,312
20240401,141900,2419521900,23250,23350,23350,23250,312
20240401,141800,2412257250,23250,23250,23350,23250,1379
20240401,141700,2380132500,23250,23350,23350,23250,1408
20240401,141600,2347321550,23300,23500,23650,23300,5903
20240401,141500,2208617850,23550,22950,23600,22950,17974
20240401,141400,1789014700,23100,22950,23100,22950,1099
20240401,141300,1763668250,22950,23000,23000,22950,144
20240401,141200,1760358350,23000,23050,23050,23000,275
20240401,141100,1754033300,23000,22950,23050,22950,3176
20240401,141000,1681016400,22850,22850,22900,22800,606
20240401,140900,1667149100,22850,22900,22900,22850,22
20240401,140800,1666646350,22850,22800,22850,22800,121
20240401,140700,1663886200,22900,22800,22900,22800,3
20240401,140600,1663817700,22900,22850,22900,22800,1385
20240401,140500,1632171900,22850,22900,22900,22850,94
20240401,140400,1630023950,22900,22850,22900,22850,24
20240401,140300,1629475350,22850,22900,22950,22850,147
20240401,140200,1626113750,22900,22950,22950,22900,26
20240401,140100,1625518300,22900,22900,22900,22900,95
20240401,140000,1623342800,22900,22850,22950,22850,25
20240401,135900,1622770400,22900,22900,22950,22900,243
20240401,135800,1617205650,22900,22950,22950,22900,74
20240401,135700,1615511000,22900,22900,22950,22900,102
20240401,135600,1613175150,22900,22950,22950,22900,44
20240401,135500,1612167500,22950,22950,23000,22950,41
20240401,135400,1611226500,22950,22950,22950,22950,494
20240401,135300,1599889200,22950,22900,22950,22900,139
20240401,135200,1596706000,22950,22900,22950,22900,11
20240401,135100,1596454050,22900,22950,22950,22900,199
20240401,135000,1591896850,22900,22900,22900,22900,3
20240401,134900,1591828150,22900,22900,22950,22900,138
20240401,134800,1588667900,22950,22900,22950,22900,4
20240401,134700,1588576150,22900,22900,22950,22900,116
20240401,134600,1585919700,22950,22900,22950,22900,853
20240401,134500,1566345450,22900,22900,22900,22900,44
20240401,134400,1565337850,22850,22900,22900,22850,225
20240401,134300,1560191550,22900,22850,22900,22850,21
20240401,134200,1559711650,22850,22950,22950,22850,45
20240401,134100,1558681100,22950,22950,22950,22950,4
20240401,134000,1558589300,22900,22900,22900,22900,199
20240401,133900,1554032200,22900,22950,22950,22900,38
20240401,133800,1553161850,22900,23000,23000,22900,104
20240401,133700,1550780150,23000,22950,23000,22900,881
20240401,133600,1530563950,22900,22850,22900,22850,600
20240401,133500,1516824950,22850,22900,22900,22850,62
20240401,133400,1515405250,22850,22850,22900,22850,130
20240401,133300,1512434650,22850,22850,22850,22850,1
20240401,133200,1512411800,22850,22850,22900,22800,516
20240401,133100,1500621300,22850,22750,22850,22750,776
20240401,133000,1482902050,22800,22850,22850,22800,1458
20240401,132900,1449659600,22800,22800,22800,22800,42
20240401,132800,1448702000,22800,22850,22850,22800,119
20240401,132700,1445988700,22800,22850,22850,22800,70
20240401,132600,1444392650,22800,22800,22800,22800,712
20240401,132500,1428159050,22800,22800,22850,22800,54
20240401,132400,1426927800,22850,22850,22850,22850,137
20240401,132300,1423797350,22800,22850,22850,22800,237
20240401,132200,1418393700,22800,22800,22800,22800,61
20240401,132100,1417002900,22800,22800,22850,22800,141
20240401,132000,1413787900,22800,22850,22850,22800,38
20240401,131900,1412921450,22800,22800,22850,22800,152
20240401,131800,1409455500,22850,22800,22850,22800,37
20240401,131700,1408611800,22800,22800,22850,22800,265
20240401,131600,1402562200,22800,22850,22850,22800,65
20240401,131500,1401080150,22850,22800,22850,22800,324
20240401,131400,1393682950,22800,22850,22850,22800,44
20240401,131300,1392679150,22850,22850,22850,22800,95
20240401,131200,1390513050,22800,22850,22850,22800,55
20240401,131100,1389258900,22850,22800,22850,22800,117
20240401,131000,1386591250,22800,22800,22850,22800,42
20240401,130900,1385633600,22800,22850,22850,22800,115
20240401,130800,1383011550,22800,22800,22850,22800,32
20240401,130700,1382281900,22800,22800,22850,22800,130
20240401,130600,1379317750,22850,22850,22850,22850,1
20240401,130500,1379294900,22800,22800,22850,22800,136
20240401,130400,1376194050,22850,22850,22850,22800,48
20240401,130300,1375098400,22800,22800,22850,22800,24
20240401,130200,1374551150,22800,22850,22850,22800,129
20240401,130100,1371609700,22800,22850,22850,22800,231
20240401,130000,1366332900,22800,22800,22850,22800,110
20240401,125900,1363824850,22800,22800,22850,22800,26
20240401,125800,1363232000,22850,22800,22850,22800,126
20240401,125700,1360359150,22850,22800,22850,22800,25
20240401,125600,1359789100,22850,22800,22850,22800,179
20240401,125500,1355703800,22800,22850,22850,22800,55
20240401,125400,1354449700,22850,22850,22850,22850,359
20240401,125300,1346246550,22850,22900,22900,22850,35
20240401,125200,1345446700,22850,22900,22900,22850,145
20240401,125100,1342133400,22900,22850,22900,22850,51
20240401,125000,1340965550,22850,22850,22900,22800,164
20240401,124900,1337218400,22850,22850,22850,22850,929
20240401,124800,1315990750,22800,22850,22850,22800,148
20240401,124700,1312616300,22750,22700,22800,22700,783
20240401,124600,1294765950,22700,22750,22800,22700,245
20240401,124500,1289192250,22750,22700,22750,22700,756
20240401,124400,1271994450,22700,22700,22750,22700,230
20240401,124300,1266768150,22700,22700,22750,22700,56
20240401,124200,1265496850,22700,22750,22750,22700,78
20240401,124100,1263723500,22750,22750,22750,22700,148
20240401,124000,1260363800,22700,22700,22700,22700,21
20240401,123900,1259887100,22750,22700,22750,22700,126
20240401,123800,1257026600,22750,22750,22750,22700,47
20240401,123700,1255958400,22700,22700,22700,22700,127
20240401,123600,1253075500,22750,22700,22750,22700,20
20240401,123500,1252621350,22750,22750,22750,22700,231
20240401,123400,1247373600,22700,22750,22750,22700,40
20240401,123300,1246465550,22700,22700,22750,22700,137
20240401,123200,1243355550,22700,22700,22750,22700,47
20240401,123100,1242288150,22700,22700,22750,22700,132
20240401,123000,1239291000,22700,22700,22700,22700,30
20240401,122900,1238610000,22750,22750,22750,22700,107
20240401,122800,1236180700,22750,22700,22750,22700,44
20240401,122700,1235181850,22700,22750,22750,22700,105
20240401,122600,1232798300,22750,22700,22750,22700,794
20240401,122500,1214735900,22700,22700,22750,22700,138
20240401,122400,1211603250,22700,22700,22750,22700,43
20240401,122300,1210627100,22700,22700,22750,22700,111
20240401,122200,1208107100,22750,22700,22750,22700,26
20240401,122100,1207516850,22700,22750,22750,22700,22
20240401,122000,1207017400,22700,22750,22750,22700,129
20240401,121900,1204088950,22750,22700,22750,22700,186
20240401,121800,1199865150,22700,22700,22750,22700,140
20240401,121700,1196687100,22700,22700,22750,22700,69
20240401,121600,1195120750,22700,22750,22750,22700,100
20240401,121500,1192850500,22750,22700,22750,22700,37
20240401,121400,1192010450,22700,22750,22750,22700,128
20240401,121300,1189104750,22750,22750,22750,22700,23
20240401,121200,1188582550,22700,22700,22700,22700,166
20240401,121100,1184814350,22700,22700,22750,22700,45
20240401,121000,1183792800,22700,22700,22750,22700,119
20240401,120900,1181091400,22700,22700,22700,22700,43
20240401,120800,1180115300,22750,22700,22750,22700,100
20240401,120700,1177845250,22700,22700,22750,22700,52
20240401,120600,1176664800,22750,22750,22750,22700,107
20240401,120500,1174235800,22700,22700,22750,22700,26
20240401,120400,1173645550,22700,22800,22800,22700,166
20240401,120300,1169870200,22750,22750,22800,22750,14
20240401,120200,1169551650,22750,22750,22750,22700,1241
20240401,120100,1141318950,22800,22750,22800,22750,253
20240401,120000,1135552250,22800,22750,22800,22750,26
20240401,115900,1134960500,22750,22800,22800,22750,135
20240401,115800,1131889200,22750,22750,22800,22750,44
20240401,115700,1130888150,22750,22800,22800,22750,135
20240401,115600,1127816800,22800,22800,22800,22750,23
20240401,115500,1127293450,22750,22750,22800,22750,113
20240401,115400,1124722600,22750,22750,22800,22750,97
20240401,115300,1122515750,22800,22750,22800,22750,115
20240401,115200,1119899400,22750,22800,22800,22750,20
20240401,115100,1119444250,22750,22750,22750,22750,136
20240401,115000,1116350250,22800,22750,22800,22750,50
20240401,114900,1115212600,22800,22800,22800,22750,169
20240401,114800,1111365600,22750,22750,22750,22750,18
20240401,114700,1110956100,22800,22750,22800,22750,151
20240401,114600,1107520700,22750,22800,22800,22750,44
20240401,114500,1106519650,22800,22750,22800,22750,130
20240401,114400,1103561700,22800,22750,22800,22750,31
20240401,114300,1102856400,22750,22750,22800,22750,130
20240401,114200,1099898600,22800,22750,22800,22750,49
20240401,114100,1098783800,22750,22750,22800,22750,143
20240401,114000,1095530500,22800,22750,22800,22750,54
20240401,113900,1094301950,22750,22750,22800,22750,8
20240401,113800,1094119900,22750,22750,22800,22750,165
20240401,113700,1090366100,22800,22750,22800,22750,8
20240401,113600,1090184050,22800,22800,22800,22750,169
20240401,113500,1086335650,22800,22850,22850,22800,577
20240401,113400,1073172000,22800,22850,22850,22800,1139
20240401,113300,1047202750,22800,22800,22800,22800,4
20240401,113200,1047111550,22800,22800,22850,22800,141
20240401,113100,1043896700,22850,22850,22850,22850,2
20240401,113000,1043851000,22800,22800,22800,22800,141
20240401,112900,1040636200,22850,22800,22850,22800,13
20240401,112800,1040339750,22800,22850,22850,22800,196
20240401,112700,1035867200,22850,22800,22850,22800,55
20240401,112600,1034613100,22800,22800,22800,22800,113
20240401,112500,1032036700,22850,22850,22850,22800,77
20240401,112400,1030281000,22800,22850,22850,22800,139
20240401,112300,1027111600,22850,22800,22850,22800,46
20240401,112200,1026061850,22850,22800,22850,22800,97
20240401,112100,1023850200,22850,22850,22850,22800,81
20240401,112000,1022002250,22850,22800,22850,22800,140
20240401,111900,1018807900,22800,22800,22800,22800,66
20240401,111800,1017303100,22850,22800,22850,22800,75
20240401,111700,1015589850,22800,22850,22850,22800,154
20240401,111600,1012076750,22850,22800,22850,22800,54
20240401,111500,1010844000,22800,22850,22850,22800,99
20240401,111400,1008586650,22850,22800,22850,22800,155
20240401,111300,1005052600,22800,22850,22850,22800,158
20240401,111200,1001450100,22800,22850,22850,22800,54
20240401,111100,1000218850,22850,22800,22850,22800,95
20240401,111000,998052800,22800,22800,22850,22800,80
20240401,110900,996228700,22800,22850,22850,22800,105
20240401,110800,993834650,22800,22850,22850,22800,477
20240401,110700,982937800,22850,22800,22850,22800,374
20240401,110600,974398050,22850,22900,22900,22850,784
20240401,110500,956483600,22900,22850,22900,22850,107
20240401,110400,954038500,22900,22900,22900,22850,91
20240401,110300,951957250,22900,22850,22900,22850,141
20240401,110200,948734350,22850,22850,22900,22850,7
20240401,110100,948574150,22850,22850,22850,22850,143
20240401,110000,945306600,22900,22850,22900,22850,32
20240401,105900,944575350,22850,22850,22900,22850,101
20240401,105800,942267450,22950,22900,22950,22850,1005
20240401,105700,919253450,22900,22900,22900,22900,59
20240401,105600,917902350,22900,22900,22950,22900,204
20240401,105500,913225550,22900,22950,22950,22900,33
20240401,105400,912469750,22900,22900,22950,22900,253
20240401,105300,906668550,22950,22900,22950,22900,52
20240401,105200,905477650,22900,22900,22950,22900,144
20240401,105100,902179950,22950,22950,22950,22900,104
20240401,105000,899793300,22900,22900,22950,22900,433
20240401,104900,889877100,22950,22950,22950,22900,3
20240401,104800,889808300,22900,22900,22950,22900,121
20240401,104700,887037350,22900,22950,22950,22900,30
20240401,104600,886350300,22900,22900,22950,22900,147
20240401,104500,882983850,22900,22900,22950,22900,9
20240401,104400,882777700,22900,22950,23000,22900,141
20240401,104300,879547500,22950,22950,22950,22950,20
20240401,104200,879088500,23000,22900,23000,22900,682
20240401,104100,863442400,22900,22850,22900,22850,22
20240401,104000,862939100,22850,22900,22900,22850,134
20240401,103900,859876350,22850,22900,22900,22850,48
20240401,103800,858779000,22850,22850,22950,22850,412
20240401,103700,849364700,22850,22900,22950,22850,1058
20240401,103600,825187250,22950,22950,22950,22950,1
20240401,103500,825164300,22950,22900,22950,22850,1151
20240401,103400,798807400,22800,22900,22900,22800,2108
20240401,103300,750619150,22900,22900,22950,22900,83
20240401,103200,748718300,22900,22900,22900,22900,18
20240401,103100,748306100,22950,22900,22950,22900,73
20240401,103000,746631850,22950,22900,22950,22900,44
20240401,102900,745623700,22900,22850,22900,22850,150
20240401,102800,742194600,22800,22850,22850,22800,670
20240401,102700,726885450,22850,22850,22900,22850,178
20240401,102600,722818100,22850,22850,22900,22850,56
20240401,102500,721538350,22900,22950,22950,22850,88
20240401,102400,719523050,22950,22900,22950,22900,42
20240401,102300,718561200,22900,22900,22950,22900,15
20240401,102200,718217550,22900,22950,22950,22900,53
20240401,102100,717003800,22950,22950,22950,22950,0
20240401,102000,717003800,22950,22950,22950,22950,766
20240401,101900,699424100,22900,22850,22900,22850,531
20240401,101800,687266850,22850,22800,22850,22800,170
20240401,101700,683382700,22850,22850,22850,22850,2
20240401,101600,683337000,22850,22800,22850,22800,61
20240401,101500,681945150,22800,22800,22850,22800,64
20240401,101400,680485900,22800,22850,22850,22800,5
20240401,101300,680371700,22850,22800,22850,22800,34
20240401,101200,679596350,22800,22900,22900,22800,577
20240401,101100,666412800,22850,22900,22900,22850,82
20240401,101000,664539050,22850,22850,22900,22850,43
20240401,100900,663556450,22900,22850,22900,22850,744
20240401,100800,646556000,22850,22850,22850,22850,32
20240401,100700,645824800,22850,22850,22850,22800,435
20240401,100600,635886750,22850,22800,22850,22800,18
20240401,100500,635475550,22800,22800,22850,22800,914
20240401,100400,614605300,22800,22800,22800,22800,483
20240401,100300,603592900,22750,22750,22750,22750,136
20240401,100200,600498900,22750,22700,22750,22700,255
20240401,100100,594698350,22700,22700,22800,22700,581
20240401,100000,581506200,22750,22650,22750,22650,512
20240401,095900,569873300,22650,22600,22700,22600,149
20240401,095800,566500550,22600,22600,22650,22600,63
20240401,095700,565076550,22650,22650,22700,22650,101
20240401,095600,562788550,22650,22650,22650,22600,377
20240401,095500,554250650,22650,22600,22700,22600,259
20240401,095400,548383300,22650,22650,22650,22600,139
20240401,095300,545237300,22600,22600,22600,22600,131
20240401,095200,542276700,22600,22600,22600,22600,1215
20240401,095100,514817700,22600,22600,22600,22550,374
20240401,095000,506366100,22550,22550,22600,22550,56
20240401,094900,505102500,22550,22550,22600,22550,152
20240401,094800,501674650,22550,22600,22600,22550,48
20240401,094700,500591900,22550,22550,22600,22550,121
20240401,094600,497863250,22600,22600,22600,22550,20
20240401,094500,497411400,22600,22600,22650,22600,771
20240401,094400,479986350,22600,22600,22600,22600,56
20240401,094300,478720750,22650,22600,22650,22600,124
20240401,094200,475917850,22600,22650,22650,22600,53
20240401,094100,474717550,22600,22600,22600,22600,142
20240401,094000,471508350,22650,22650,22650,22600,406
20240401,093900,462332200,22600,22700,22700,22600,66
20240401,093800,460839250,22650,22600,22650,22600,210
20240401,093700,456085300,22600,22600,22650,22600,102
20240401,093600,453779800,22600,22600,22600,22600,61
20240401,093500,452401200,22600,22650,22650,22600,158
20240401,093400,448827500,22650,22650,22650,22600,62
20240401,093300,447424850,22600,22600,22600,22600,101
20240401,093200,445142250,22600,22600,22650,22600,62
20240401,093100,443741000,22600,22650,22650,22600,228
20240401,093000,438588000,22650,22650,22700,22650,163
20240401,092900,434891050,22650,22650,22650,22650,80
20240401,092800,433079050,22650,22550,22650,22550,276
20240401,092700,426842250,22600,22600,22600,22550,85
20240401,092600,424922050,22550,22600,22650,22550,108
20240401,092500,422481850,22550,22500,22600,22500,208
20240401,092400,417790850,22550,22500,22550,22500,361
20240401,092300,409661050,22500,22550,22600,22500,132
20240401,092200,406686100,22600,22600,22600,22500,2701
20240401,092100,345781350,22600,22600,22600,22550,135
20240401,092000,342731550,22600,22650,22650,22550,1353
20240401,091900,312155050,22600,22700,22700,22600,103
20240401,091800,309822000,22650,22650,22700,22650,701
20240401,091700,293943350,22650,22750,22750,22650,31
20240401,091600,293240650,22700,22700,22700,22650,198
20240401,091500,288746200,22700,22700,22700,22650,114
20240401,091400,286159450,22700,22750,22750,22650,388
20240401,091300,277356250,22700,22800,22800,22700,2495
20240401,091200,220648700,22750,22800,22800,22750,212
20240401,091100,215824150,22800,22800,22800,22750,2667
20240401,091000,155041700,22800,22850,22850,22800,919
20240401,090900,134042850,22900,22850,22900,22850,797
20240401,090800,115830850,22850,22900,22900,22850,614
20240401,090700,101800850,22850,22900,22950,22850,528
20240401,090600,89710050,22950,23000,23000,22900,219
20240401,090500,84694550,22900,23000,23000,22900,583
20240401,090400,71341450,22950,22900,22950,22900,640
20240401,090300,56672600,22900,22900,22950,22900,37
20240401,090200,55824350,22900,22900,22950,22800,1180
20240401,090100,28888300,22900,22900,22900,22800,634
20240401,090000,14418350,22850,22850,22850,22850,631