KissMeData/033270/min/candle-20240404.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240404,195900,776167600,23550,23550,23550,23550,112
20240404,195800,776167600,23550,23550,23550,23550,0
20240404,195700,776167600,23550,23550,23550,23550,0
20240404,195600,776167600,23550,23550,23550,23550,0
20240404,195500,776167600,23550,23550,23550,23550,0
20240404,195400,776167600,23550,23550,23550,23550,0
20240404,195300,776167600,23550,23550,23550,23550,0
20240404,195200,776167600,23550,23550,23550,23550,0
20240404,195100,776167600,23550,23550,23550,23550,0
20240404,195000,776167600,23550,23550,23550,23550,0
20240404,194900,776167600,23550,23550,23550,23550,0
20240404,194800,776167600,23550,23550,23550,23550,0
20240404,194700,776167600,23550,23550,23550,23550,0
20240404,194600,776167600,23550,23550,23550,23550,0
20240404,194500,776167600,23550,23550,23550,23550,0
20240404,194400,776167600,23550,23550,23550,23550,0
20240404,194300,776167600,23550,23550,23550,23550,0
20240404,194200,776167600,23550,23550,23550,23550,0
20240404,194100,776167600,23550,23550,23550,23550,0
20240404,194000,776167600,23550,23550,23550,23550,0
20240404,193900,776167600,23550,23550,23550,23550,0
20240404,193800,776167600,23550,23550,23550,23550,0
20240404,193700,776167600,23550,23550,23550,23550,0
20240404,193600,776167600,23550,23550,23550,23550,0
20240404,193500,776167600,23550,23550,23550,23550,0
20240404,193400,776167600,23550,23550,23550,23550,0
20240404,193300,776167600,23550,23550,23550,23550,0
20240404,193200,776167600,23550,23550,23550,23550,0
20240404,193100,776167600,23550,23550,23550,23550,0
20240404,193000,776167600,23550,23550,23550,23550,0
20240404,192900,776167600,23550,23550,23550,23550,112
20240404,192800,776167600,23550,23550,23550,23550,0
20240404,192700,776167600,23550,23550,23550,23550,0
20240404,192600,776167600,23550,23550,23550,23550,0
20240404,192500,776167600,23550,23550,23550,23550,0
20240404,192400,776167600,23550,23550,23550,23550,0
20240404,192300,776167600,23550,23550,23550,23550,0
20240404,192200,776167600,23550,23550,23550,23550,0
20240404,192100,776167600,23550,23550,23550,23550,0
20240404,192000,776167600,23550,23550,23550,23550,0
20240404,191900,776167600,23550,23550,23550,23550,0
20240404,191800,776167600,23550,23550,23550,23550,0
20240404,191700,776167600,23550,23550,23550,23550,0
20240404,191600,776167600,23550,23550,23550,23550,0
20240404,191500,776167600,23550,23550,23550,23550,0
20240404,191400,776167600,23550,23550,23550,23550,0
20240404,191300,776167600,23550,23550,23550,23550,0
20240404,191200,776167600,23550,23550,23550,23550,0
20240404,191100,776167600,23550,23550,23550,23550,0
20240404,191000,776167600,23550,23550,23550,23550,0
20240404,190900,776167600,23550,23550,23550,23550,0
20240404,190800,776167600,23550,23550,23550,23550,0
20240404,190700,776167600,23550,23550,23550,23550,0
20240404,190600,776167600,23550,23550,23550,23550,0
20240404,190500,776167600,23550,23550,23550,23550,0
20240404,190400,776167600,23550,23550,23550,23550,0
20240404,190300,776167600,23550,23550,23550,23550,0
20240404,190200,776167600,23550,23550,23550,23550,0
20240404,190100,776167600,23550,23550,23550,23550,0
20240404,190000,776167600,23550,23550,23550,23550,0
20240404,185900,776167600,23550,23550,23550,23550,112
20240404,185800,776167600,23550,23550,23550,23550,0
20240404,185700,776167600,23550,23550,23550,23550,0
20240404,185600,776167600,23550,23550,23550,23550,0
20240404,185500,776167600,23550,23550,23550,23550,0
20240404,185400,776167600,23550,23550,23550,23550,0
20240404,185300,776167600,23550,23550,23550,23550,0
20240404,185200,776167600,23550,23550,23550,23550,0
20240404,185100,776167600,23550,23550,23550,23550,0
20240404,185000,776167600,23550,23550,23550,23550,0
20240404,184900,776167600,23550,23550,23550,23550,0
20240404,184800,776167600,23550,23550,23550,23550,0
20240404,184700,776167600,23550,23550,23550,23550,0
20240404,184600,776167600,23550,23550,23550,23550,0
20240404,184500,776167600,23550,23550,23550,23550,0
20240404,184400,776167600,23550,23550,23550,23550,0
20240404,184300,776167600,23550,23550,23550,23550,0
20240404,184200,776167600,23550,23550,23550,23550,0
20240404,184100,776167600,23550,23550,23550,23550,0
20240404,184000,776167600,23550,23550,23550,23550,0
20240404,183900,776167600,23550,23550,23550,23550,0
20240404,183800,776167600,23550,23550,23550,23550,0
20240404,183700,776167600,23550,23550,23550,23550,0
20240404,183600,776167600,23550,23550,23550,23550,0
20240404,183500,776167600,23550,23550,23550,23550,0
20240404,183400,776167600,23550,23550,23550,23550,0
20240404,183300,776167600,23550,23550,23550,23550,0
20240404,183200,776167600,23550,23550,23550,23550,0
20240404,183100,776167600,23550,23550,23550,23550,0
20240404,183000,776167600,23550,23550,23550,23550,0
20240404,182900,776167600,23550,23550,23550,23550,112
20240404,182800,776167600,23550,23550,23550,23550,0
20240404,182700,776167600,23550,23550,23550,23550,0
20240404,182600,776167600,23550,23550,23550,23550,0
20240404,182500,776167600,23550,23550,23550,23550,0
20240404,182400,776167600,23550,23550,23550,23550,0
20240404,182300,776167600,23550,23550,23550,23550,0
20240404,182200,776167600,23550,23550,23550,23550,0
20240404,182100,776167600,23550,23550,23550,23550,0
20240404,182000,776167600,23550,23550,23550,23550,0
20240404,181900,776167600,23550,23550,23550,23550,0
20240404,181800,776167600,23550,23550,23550,23550,0
20240404,181700,776167600,23550,23550,23550,23550,0
20240404,181600,776167600,23550,23550,23550,23550,0
20240404,181500,776167600,23550,23550,23550,23550,0
20240404,181400,776167600,23550,23550,23550,23550,0
20240404,181300,776167600,23550,23550,23550,23550,0
20240404,181200,776167600,23550,23550,23550,23550,0
20240404,181100,776167600,23550,23550,23550,23550,0
20240404,181000,776167600,23550,23550,23550,23550,0
20240404,180900,776167600,23550,23550,23550,23550,0
20240404,180800,776167600,23550,23550,23550,23550,0
20240404,180700,776167600,23550,23550,23550,23550,0
20240404,180600,776167600,23550,23550,23550,23550,0
20240404,180500,776167600,23550,23550,23550,23550,0
20240404,180400,776167600,23550,23550,23550,23550,0
20240404,180300,776167600,23550,23550,23550,23550,0
20240404,180200,776167600,23550,23550,23550,23550,0
20240404,180100,776167600,23550,23550,23550,23550,0
20240404,180000,776167600,23550,23550,23550,23550,0
20240404,175900,776167600,23550,23550,23550,23550,112
20240404,175800,776167600,23550,23550,23550,23550,0
20240404,175700,776167600,23550,23550,23550,23550,0
20240404,175600,776167600,23550,23550,23550,23550,0
20240404,175500,776167600,23550,23550,23550,23550,0
20240404,175400,776167600,23550,23550,23550,23550,0
20240404,175300,776167600,23550,23550,23550,23550,0
20240404,175200,776167600,23550,23550,23550,23550,0
20240404,175100,776167600,23550,23550,23550,23550,0
20240404,175000,776167600,23550,23550,23550,23550,0
20240404,174900,776167600,23550,23550,23550,23550,0
20240404,174800,776167600,23550,23550,23550,23550,0
20240404,174700,776167600,23550,23550,23550,23550,0
20240404,174600,776167600,23550,23550,23550,23550,0
20240404,174500,776167600,23550,23550,23550,23550,0
20240404,174400,776167600,23550,23550,23550,23550,0
20240404,174300,776167600,23550,23550,23550,23550,0
20240404,174200,776167600,23550,23550,23550,23550,0
20240404,174100,776167600,23550,23550,23550,23550,0
20240404,174000,776167600,23550,23550,23550,23550,0
20240404,173900,776167600,23550,23550,23550,23550,0
20240404,173800,776167600,23550,23550,23550,23550,0
20240404,173700,776167600,23550,23550,23550,23550,0
20240404,173600,776167600,23550,23550,23550,23550,0
20240404,173500,776167600,23550,23550,23550,23550,0
20240404,173400,776167600,23550,23550,23550,23550,0
20240404,173300,776167600,23550,23550,23550,23550,0
20240404,173200,776167600,23550,23550,23550,23550,0
20240404,173100,776167600,23550,23550,23550,23550,0
20240404,173000,776167600,23550,23550,23550,23550,0
20240404,172900,776167600,23550,23550,23550,23550,112
20240404,172800,776167600,23550,23550,23550,23550,0
20240404,172700,776167600,23550,23550,23550,23550,0
20240404,172600,776167600,23550,23550,23550,23550,0
20240404,172500,776167600,23550,23550,23550,23550,0
20240404,172400,776167600,23550,23550,23550,23550,0
20240404,172300,776167600,23550,23550,23550,23550,0
20240404,172200,776167600,23550,23550,23550,23550,0
20240404,172100,776167600,23550,23550,23550,23550,0
20240404,172000,776167600,23550,23550,23550,23550,0
20240404,171900,776167600,23550,23550,23550,23550,0
20240404,171800,776167600,23550,23550,23550,23550,0
20240404,171700,776167600,23550,23550,23550,23550,0
20240404,171600,776167600,23550,23550,23550,23550,0
20240404,171500,776167600,23550,23550,23550,23550,0
20240404,171400,776167600,23550,23550,23550,23550,0
20240404,171300,776167600,23550,23550,23550,23550,0
20240404,171200,776167600,23550,23550,23550,23550,0
20240404,171100,776167600,23550,23550,23550,23550,0
20240404,171000,776167600,23550,23550,23550,23550,0
20240404,170900,776167600,23550,23550,23550,23550,0
20240404,170800,776167600,23550,23550,23550,23550,0
20240404,170700,776167600,23550,23550,23550,23550,0
20240404,170600,776167600,23550,23550,23550,23550,0
20240404,170500,776167600,23550,23550,23550,23550,0
20240404,170400,776167600,23550,23550,23550,23550,0
20240404,170300,776167600,23550,23550,23550,23550,0
20240404,170200,776167600,23550,23550,23550,23550,0
20240404,170100,776167600,23550,23550,23550,23550,0
20240404,170000,776167600,23550,23550,23550,23550,0
20240404,165900,776167600,23550,23550,23550,23550,112
20240404,165800,776167600,23550,23550,23550,23550,0
20240404,165700,776167600,23550,23550,23550,23550,0
20240404,165600,776167600,23550,23550,23550,23550,0
20240404,165500,776167600,23550,23550,23550,23550,0
20240404,165400,776167600,23550,23550,23550,23550,0
20240404,165300,776167600,23550,23550,23550,23550,0
20240404,165200,776167600,23550,23550,23550,23550,0
20240404,165100,776167600,23550,23550,23550,23550,0
20240404,165000,776167600,23550,23550,23550,23550,0
20240404,164900,776167600,23550,23550,23550,23550,0
20240404,164800,776167600,23550,23550,23550,23550,0
20240404,164700,776167600,23550,23550,23550,23550,0
20240404,164600,776167600,23550,23550,23550,23550,0
20240404,164500,776167600,23550,23550,23550,23550,0
20240404,164400,776167600,23550,23550,23550,23550,0
20240404,164300,776167600,23550,23550,23550,23550,0
20240404,164200,776167600,23550,23550,23550,23550,0
20240404,164100,776167600,23550,23550,23550,23550,0
20240404,164000,776167600,23550,23550,23550,23550,0
20240404,163900,776167600,23550,23550,23550,23550,0
20240404,163800,776167600,23550,23550,23550,23550,0
20240404,163700,776167600,23550,23550,23550,23550,0
20240404,163600,776167600,23550,23550,23550,23550,0
20240404,163500,776167600,23550,23550,23550,23550,0
20240404,163400,776167600,23550,23550,23550,23550,0
20240404,163300,776167600,23550,23550,23550,23550,0
20240404,163200,776167600,23550,23550,23550,23550,0
20240404,163100,776167600,23550,23550,23550,23550,0
20240404,163000,776167600,23550,23550,23550,23550,0
20240404,162900,776167600,23550,23550,23550,23550,112
20240404,162800,776167600,23550,23550,23550,23550,0
20240404,162700,776167600,23550,23550,23550,23550,0
20240404,162600,776167600,23550,23550,23550,23550,0
20240404,162500,776167600,23550,23550,23550,23550,0
20240404,162400,776167600,23550,23550,23550,23550,0
20240404,162300,776167600,23550,23550,23550,23550,0
20240404,162200,776167600,23550,23550,23550,23550,0
20240404,162100,776167600,23550,23550,23550,23550,0
20240404,162000,776167600,23550,23550,23550,23550,0
20240404,161900,776167600,23550,23550,23550,23550,0
20240404,161800,776167600,23550,23550,23550,23550,0
20240404,161700,776167600,23550,23550,23550,23550,0
20240404,161600,776167600,23550,23550,23550,23550,0
20240404,161500,776167600,23550,23550,23550,23550,0
20240404,161400,776167600,23550,23550,23550,23550,0
20240404,161300,776167600,23550,23550,23550,23550,0
20240404,161200,776167600,23550,23550,23550,23550,0
20240404,161100,776167600,23550,23550,23550,23550,0
20240404,161000,776167600,23550,23550,23550,23550,0
20240404,160900,776167600,23550,23550,23550,23550,0
20240404,160800,776167600,23550,23550,23550,23550,0
20240404,160700,776167600,23550,23550,23550,23550,0
20240404,160600,776167600,23550,23550,23550,23550,0
20240404,160500,776167600,23550,23550,23550,23550,0
20240404,160400,776167600,23550,23550,23550,23550,0
20240404,160300,776167600,23550,23550,23550,23550,0
20240404,160200,776167600,23550,23550,23550,23550,0
20240404,160100,776167600,23550,23550,23550,23550,0
20240404,160000,776167600,23550,23550,23550,23550,0
20240404,155900,776167600,23550,23550,23550,23550,112
20240404,155800,776167600,23550,23550,23550,23550,0
20240404,155700,776167600,23550,23550,23550,23550,0
20240404,155600,776167600,23550,23550,23550,23550,0
20240404,155500,776167600,23550,23550,23550,23550,0
20240404,155400,776167600,23550,23550,23550,23550,0
20240404,155300,776167600,23550,23550,23550,23550,0
20240404,155200,776167600,23550,23550,23550,23550,0
20240404,155100,776167600,23550,23550,23550,23550,0
20240404,155000,776167600,23550,23550,23550,23550,0
20240404,154900,776167600,23550,23550,23550,23550,0
20240404,154800,776167600,23550,23550,23550,23550,0
20240404,154700,776167600,23550,23550,23550,23550,0
20240404,154600,776167600,23550,23550,23550,23550,0
20240404,154500,776167600,23550,23550,23550,23550,0
20240404,154400,776167600,23550,23550,23550,23550,0
20240404,154300,776167600,23550,23550,23550,23550,0
20240404,154200,776167600,23550,23550,23550,23550,0
20240404,154100,776167600,23550,23550,23550,23550,0
20240404,154000,776167600,23550,23550,23550,23550,0
20240404,153900,776167600,23550,23550,23550,23550,0
20240404,153800,776167600,23550,23550,23550,23550,0
20240404,153700,776167600,23550,23550,23550,23550,0
20240404,153600,776167600,23550,23550,23550,23550,0
20240404,153500,776167600,23550,23550,23550,23550,0
20240404,153400,776167600,23550,23550,23550,23550,0
20240404,153300,776167600,23550,23550,23550,23550,0
20240404,153200,776167600,23550,23550,23550,23550,0
20240404,153100,776167600,23550,23550,23550,23550,0
20240404,153000,776167600,23550,23550,23550,23550,112
20240404,152900,773530000,23450,23450,23450,23450,0
20240404,152800,773530000,23450,23450,23450,23450,0
20240404,152700,773530000,23450,23450,23450,23450,0
20240404,152600,773530000,23450,23450,23450,23450,0
20240404,152500,773530000,23450,23450,23450,23450,0
20240404,152400,773530000,23450,23450,23450,23450,0
20240404,152300,773530000,23450,23450,23450,23450,0
20240404,152200,773530000,23450,23450,23450,23450,0
20240404,152100,773530000,23450,23450,23450,23450,0
20240404,152000,773530000,23450,23450,23450,23450,0
20240404,151900,773530000,23450,23550,23550,23450,112
20240404,151800,770900900,23450,23450,23450,23450,1
20240404,151700,770877450,23550,23500,23550,23500,30
20240404,151600,770172400,23500,23500,23500,23500,372
20240404,151500,761430400,23550,23500,23550,23500,220
20240404,151400,756260250,23550,23550,23550,23550,1
20240404,151300,756236700,23550,23500,23550,23500,23
20240404,151200,755696050,23500,23500,23500,23500,0
20240404,151100,755696050,23500,23500,23500,23500,205
20240404,151000,750878550,23500,23500,23500,23500,1
20240404,150900,750855050,23500,23500,23500,23500,4
20240404,150800,750761050,23500,23500,23500,23500,21
20240404,150700,750267550,23500,23500,23500,23500,0
20240404,150600,750267550,23500,23500,23500,23500,0
20240404,150500,750267550,23500,23500,23500,23500,0
20240404,150400,750267550,23500,23500,23500,23500,1
20240404,150300,750244050,23450,23450,23450,23450,0
20240404,150200,750244050,23450,23450,23450,23450,185
20240404,150100,745905800,23450,23450,23450,23450,0
20240404,150000,745905800,23450,23450,23450,23450,34
20240404,145900,745108500,23450,23450,23450,23450,0
20240404,145800,745108500,23450,23450,23450,23450,61
20240404,145700,743678050,23500,23500,23500,23500,5
20240404,145600,743560550,23450,23450,23500,23450,36
20240404,145500,742716200,23450,23450,23450,23450,1
20240404,145400,742692750,23450,23450,23450,23450,1
20240404,145300,742669300,23450,23450,23450,23450,1
20240404,145200,742645850,23550,23450,23550,23450,2
20240404,145100,742598850,23500,23450,23500,23450,412
20240404,145000,732917350,23450,23450,23450,23450,1
20240404,144900,732893900,23450,23450,23450,23450,123
20240404,144800,730009550,23450,23450,23450,23450,0
20240404,144700,730009550,23450,23450,23500,23450,72
20240404,144600,728318650,23450,23450,23450,23450,43
20240404,144500,727310300,23450,23450,23450,23450,82
20240404,144400,725387400,23450,23450,23450,23450,1
20240404,144300,725363950,23450,23450,23450,23450,1
20240404,144200,725340500,23500,23500,23500,23500,255
20240404,144100,719348000,23500,23550,23550,23500,11
20240404,144000,719089000,23550,23500,23550,23500,2
20240404,143900,719041950,23500,23500,23500,23500,0
20240404,143800,719041950,23500,23500,23500,23500,1
20240404,143700,719018450,23500,23500,23500,23500,13
20240404,143600,718712950,23550,23500,23550,23500,2
20240404,143500,718665900,23550,23550,23550,23550,2
20240404,143400,718618800,23450,23550,23550,23450,2
20240404,143300,718571800,23450,23450,23450,23450,2
20240404,143200,718524900,23450,23450,23450,23450,0
20240404,143100,718524900,23450,23500,23500,23450,118
20240404,143000,715755300,23500,23500,23500,23500,1
20240404,142900,715731800,23600,23600,23600,23600,0
20240404,142800,715731800,23600,23550,23600,23550,10
20240404,142700,715496250,23550,23550,23550,23550,300
20240404,142600,708431250,23550,23550,23550,23550,580
20240404,142500,694772250,23500,23500,23500,23500,3
20240404,142400,694701750,23500,23500,23500,23500,0
20240404,142300,694701750,23500,23500,23500,23500,125
20240404,142200,691764250,23550,23550,23550,23550,1
20240404,142100,691740700,23550,23550,23550,23550,1
20240404,142000,691717150,23500,23500,23500,23500,0
20240404,141900,691717150,23500,23500,23500,23500,0
20240404,141800,691717150,23500,23500,23500,23500,0
20240404,141700,691717150,23500,23500,23500,23500,59
20240404,141600,690330650,23500,23500,23500,23500,0
20240404,141500,690330650,23500,23500,23500,23500,0
20240404,141400,690330650,23500,23500,23500,23500,0
20240404,141300,690330650,23500,23500,23500,23500,0
20240404,141200,690330650,23500,23500,23500,23500,0
20240404,141100,690330650,23500,23500,23500,23500,36
20240404,141000,689484650,23500,23500,23500,23500,1
20240404,140900,689461150,23500,23500,23500,23500,681
20240404,140800,673457650,23500,23500,23500,23500,9
20240404,140700,673246150,23500,23500,23500,23500,0
20240404,140600,673246150,23500,23500,23500,23500,0
20240404,140500,673246150,23500,23500,23500,23500,0
20240404,140400,673246150,23500,23500,23500,23500,10
20240404,140300,673011150,23500,23500,23500,23500,1
20240404,140200,672987650,23450,23450,23450,23450,0
20240404,140100,672987650,23450,23450,23450,23450,0
20240404,140000,672987650,23450,23450,23450,23450,25
20240404,135900,672401400,23450,23450,23450,23450,0
20240404,135800,672401400,23450,23450,23450,23450,0
20240404,135700,672401400,23450,23450,23450,23450,41
20240404,135600,671439950,23500,23450,23500,23450,7
20240404,135500,671275700,23450,23450,23450,23450,0
20240404,135400,671275700,23450,23450,23450,23450,0
20240404,135300,671275700,23450,23450,23500,23450,126
20240404,135200,668320900,23450,23450,23450,23400,151
20240404,135100,664781000,23450,23450,23450,23450,0
20240404,135000,664781000,23450,23450,23450,23450,0
20240404,134900,664781000,23450,23450,23450,23450,0
20240404,134800,664781000,23450,23450,23450,23450,0
20240404,134700,664781000,23450,23450,23450,23450,37
20240404,134600,663913350,23450,23450,23450,23450,352
20240404,134500,655658950,23450,23450,23450,23450,0
20240404,134400,655658950,23450,23450,23450,23450,120
20240404,134300,652844950,23450,23450,23450,23450,871
20240404,134200,632420000,23450,23450,23450,23450,2
20240404,134100,632373100,23450,23400,23450,23400,98
20240404,134000,630079500,23450,23450,23450,23400,957
20240404,133900,607682800,23450,23450,23450,23450,5
20240404,133800,607565550,23450,23450,23450,23400,353
20240404,133700,599287750,23450,23500,23500,23450,3547
20240404,133600,516045350,23500,23500,23500,23500,10
20240404,133500,515810350,23500,23500,23500,23500,0
20240404,133400,515810350,23500,23500,23500,23500,0
20240404,133300,515810350,23500,23500,23500,23500,0
20240404,133200,515810350,23500,23500,23500,23500,0
20240404,133100,515810350,23500,23500,23500,23500,67
20240404,133000,514235850,23500,23500,23500,23500,0
20240404,132900,514235850,23500,23500,23500,23500,0
20240404,132800,514235850,23500,23500,23500,23500,0
20240404,132700,514235850,23500,23500,23500,23500,0
20240404,132600,514235850,23500,23500,23500,23500,0
20240404,132500,514235850,23500,23500,23500,23500,39
20240404,132400,513319350,23500,23500,23500,23500,0
20240404,132300,513319350,23500,23500,23500,23500,20
20240404,132200,512849350,23500,23500,23500,23500,0
20240404,132100,512849350,23500,23500,23500,23500,0
20240404,132000,512849350,23500,23500,23500,23500,8
20240404,131900,512661350,23550,23550,23550,23550,0
20240404,131800,512661350,23550,23550,23550,23550,1
20240404,131700,512637800,23550,23550,23550,23550,4
20240404,131600,512543600,23500,23500,23500,23500,0
20240404,131500,512543600,23500,23500,23500,23500,0
20240404,131400,512543600,23500,23500,23500,23500,37
20240404,131300,511674100,23500,23500,23500,23500,5
20240404,131200,511556600,23500,23500,23500,23500,0
20240404,131100,511556600,23500,23500,23500,23500,0
20240404,131000,511556600,23500,23500,23500,23500,20
20240404,130900,511086600,23500,23500,23500,23500,0
20240404,130800,511086600,23500,23500,23500,23500,0
20240404,130700,511086600,23500,23500,23500,23500,4
20240404,130600,510992600,23550,23550,23550,23550,0
20240404,130500,510992600,23550,23550,23550,23550,125
20240404,130400,508048850,23500,23500,23500,23500,0
20240404,130300,508048850,23500,23500,23500,23500,300
20240404,130200,500998850,23500,23500,23500,23500,0
20240404,130100,500998850,23500,23500,23500,23500,23
20240404,130000,500458350,23550,23550,23550,23550,0
20240404,125900,500458350,23550,23550,23550,23550,1
20240404,125800,500434800,23500,23500,23500,23500,0
20240404,125700,500434800,23500,23500,23500,23500,0
20240404,125600,500434800,23500,23550,23550,23500,402
20240404,125500,490986800,23550,23550,23550,23550,2
20240404,125400,490939700,23550,23550,23550,23550,5
20240404,125300,490821950,23550,23550,23550,23550,0
20240404,125200,490821950,23550,23550,23550,23550,0
20240404,125100,490821950,23550,23550,23550,23550,0
20240404,125000,490821950,23550,23550,23550,23550,0
20240404,124900,490821950,23550,23550,23550,23550,0
20240404,124800,490821950,23550,23550,23550,23550,0
20240404,124700,490821950,23550,23550,23550,23550,0
20240404,124600,490821950,23550,23550,23550,23550,2
20240404,124500,490774850,23550,23550,23550,23550,2
20240404,124400,490727750,23500,23500,23500,23500,4
20240404,124300,490633750,23500,23500,23500,23500,8
20240404,124200,490445750,23500,23500,23500,23500,145
20240404,124100,487038250,23550,23550,23550,23550,0
20240404,124000,487038250,23550,23550,23550,23550,0
20240404,123900,487038250,23550,23550,23550,23550,0
20240404,123800,487038250,23550,23550,23550,23550,2
20240404,123700,486991150,23550,23550,23550,23550,0
20240404,123600,486991150,23550,23550,23550,23550,0
20240404,123500,486991150,23550,23550,23550,23550,0
20240404,123400,486991150,23550,23550,23550,23550,0
20240404,123300,486991150,23550,23550,23550,23550,0
20240404,123200,486991150,23550,23550,23550,23550,1
20240404,123100,486967600,23550,23550,23550,23550,0
20240404,123000,486967600,23550,23550,23550,23500,569
20240404,122900,473590500,23550,23550,23550,23550,6
20240404,122800,473449200,23550,23550,23550,23550,2
20240404,122700,473402100,23550,23550,23550,23550,0
20240404,122600,473402100,23550,23550,23550,23550,0
20240404,122500,473402100,23550,23550,23550,23550,0
20240404,122400,473402100,23550,23550,23550,23550,0
20240404,122300,473402100,23550,23550,23550,23550,50
20240404,122200,472224600,23550,23550,23550,23550,1
20240404,122100,472201050,23550,23550,23550,23550,0
20240404,122000,472201050,23550,23550,23550,23550,0
20240404,121900,472201050,23550,23550,23550,23550,0
20240404,121800,472201050,23550,23550,23550,23550,50
20240404,121700,471023550,23550,23550,23550,23550,0
20240404,121600,471023550,23550,23550,23550,23550,0
20240404,121500,471023550,23550,23550,23550,23550,0
20240404,121400,471023550,23550,23550,23550,23550,0
20240404,121300,471023550,23550,23550,23550,23550,44
20240404,121200,469987350,23550,23550,23550,23550,2
20240404,121100,469940250,23550,23550,23550,23550,1
20240404,121000,469916700,23550,23550,23550,23550,38
20240404,120900,469021800,23550,23550,23550,23550,1
20240404,120800,468998250,23550,23550,23550,23550,0
20240404,120700,468998250,23550,23500,23550,23500,42
20240404,120600,468011200,23500,23500,23500,23500,0
20240404,120500,468011200,23500,23500,23500,23500,0
20240404,120400,468011200,23500,23500,23500,23500,0
20240404,120300,468011200,23500,23500,23500,23500,0
20240404,120200,468011200,23500,23600,23600,23500,51
20240404,120100,466807700,23600,23600,23600,23600,10
20240404,120000,466571700,23600,23550,23600,23550,92
20240404,115900,464404800,23550,23550,23550,23550,59
20240404,115800,463015350,23550,23550,23550,23550,477
20240404,115700,451782000,23500,23550,23550,23500,29
20240404,115600,451100150,23500,23500,23500,23500,213
20240404,115500,446094650,23500,23500,23500,23500,272
20240404,115400,439702650,23500,23500,23500,23500,0
20240404,115300,439702650,23500,23500,23500,23500,60
20240404,115200,438292650,23500,23500,23500,23500,0
20240404,115100,438292650,23500,23500,23500,23500,0
20240404,115000,438292650,23500,23500,23500,23500,0
20240404,114900,438292650,23500,23500,23500,23500,0
20240404,114800,438292650,23500,23500,23500,23500,1
20240404,114700,438269150,23500,23500,23500,23500,0
20240404,114600,438269150,23500,23500,23500,23500,0
20240404,114500,438269150,23500,23500,23500,23500,0
20240404,114400,438269150,23500,23500,23500,23500,0
20240404,114300,438269150,23500,23500,23500,23500,23
20240404,114200,437728650,23500,23500,23500,23500,0
20240404,114100,437728650,23500,23550,23550,23500,101
20240404,114000,435350250,23550,23550,23550,23550,0
20240404,113900,435350250,23550,23550,23550,23550,1
20240404,113800,435326700,23500,23500,23500,23500,0
20240404,113700,435326700,23500,23500,23500,23500,13
20240404,113600,435021200,23450,23450,23450,23450,0
20240404,113500,435021200,23450,23450,23450,23450,0
20240404,113400,435021200,23450,23450,23450,23450,250
20240404,113300,429158700,23450,23450,23450,23450,0
20240404,113200,429158700,23450,23450,23450,23450,22
20240404,113100,428642800,23450,23450,23450,23450,0
20240404,113000,428642800,23450,23450,23450,23450,0
20240404,112900,428642800,23450,23450,23450,23450,0
20240404,112800,428642800,23450,23450,23450,23450,26
20240404,112700,428033100,23450,23450,23450,23450,0
20240404,112600,428033100,23450,23450,23450,23450,0
20240404,112500,428033100,23450,23500,23500,23450,2002
20240404,112400,381077200,23550,23550,23550,23550,2
20240404,112300,381030100,23500,23500,23500,23500,37
20240404,112200,380160600,23550,23500,23550,23500,53
20240404,112100,378915050,23550,23550,23550,23550,1
20240404,112000,378891500,23550,23550,23550,23550,0
20240404,111900,378891500,23550,23550,23550,23550,0
20240404,111800,378891500,23550,23550,23550,23550,0
20240404,111700,378891500,23550,23550,23550,23550,0
20240404,111600,378891500,23550,23550,23550,23550,8
20240404,111500,378703100,23500,23500,23500,23500,52
20240404,111400,377481100,23500,23500,23500,23500,0
20240404,111300,377481100,23500,23550,23550,23500,163
20240404,111200,373642950,23500,23500,23500,23500,13
20240404,111100,373337450,23550,23550,23550,23550,0
20240404,111000,373337450,23550,23550,23550,23550,0
20240404,110900,373337450,23550,23550,23550,23550,1
20240404,110800,373313900,23550,23550,23550,23550,1
20240404,110700,373290350,23550,23550,23550,23550,1
20240404,110600,373266800,23500,23500,23500,23500,0
20240404,110500,373266800,23500,23500,23500,23500,13
20240404,110400,372961300,23500,23500,23500,23500,103
20240404,110300,370540800,23450,23450,23450,23450,0
20240404,110200,370540800,23450,23450,23450,23450,15
20240404,110100,370189050,23450,23500,23500,23450,73
20240404,110000,368475950,23450,23500,23500,23450,662
20240404,105900,352951550,23500,23500,23500,23500,17
20240404,105800,352552050,23500,23500,23500,23500,2
20240404,105700,352505050,23550,23550,23550,23550,1
20240404,105600,352481500,23550,23550,23550,23550,212
20240404,105500,347488900,23500,23450,23500,23450,102
20240404,105400,345091950,23500,23500,23500,23500,200
20240404,105300,340391950,23500,23500,23500,23500,42
20240404,105200,339404950,23500,23550,23550,23500,30
20240404,105100,338699600,23500,23500,23500,23500,34
20240404,105000,337900600,23550,23500,23550,23500,84
20240404,104900,335926400,23500,23500,23500,23500,50
20240404,104800,334751400,23550,23500,23550,23500,13
20240404,104700,334445850,23550,23550,23550,23550,1
20240404,104600,334422300,23450,23450,23450,23450,0
20240404,104500,334422300,23450,23450,23450,23450,99
20240404,104400,332100750,23550,23500,23550,23450,2511
20240404,104300,273091750,23550,23550,23550,23550,0
20240404,104200,273091750,23550,23550,23550,23550,100
20240404,104100,270736750,23550,23550,23550,23550,0
20240404,104000,270736750,23550,23550,23550,23550,22
20240404,103900,270218650,23550,23550,23550,23550,51
20240404,103800,269017600,23550,23550,23550,23550,0
20240404,103700,269017600,23550,23550,23550,23550,1
20240404,103600,268994050,23550,23550,23550,23550,118
20240404,103500,266215150,23500,23500,23500,23500,0
20240404,103400,266215150,23500,23500,23500,23500,0
20240404,103300,266215150,23500,23550,23550,23500,208
20240404,103200,261324550,23600,23600,23600,23600,1
20240404,103100,261300950,23600,23600,23600,23600,0
20240404,103000,261300950,23600,23600,23600,23600,1
20240404,102900,261277350,23600,23600,23600,23600,1
20240404,102800,261253750,23600,23600,23600,23600,43
20240404,102700,260238950,23600,23600,23600,23600,0
20240404,102600,260238950,23600,23600,23600,23600,1
20240404,102500,260215350,23550,23500,23550,23500,380
20240404,102400,251282850,23500,23500,23500,23500,30
20240404,102300,250577850,23500,23500,23500,23500,0
20240404,102200,250577850,23500,23500,23500,23500,50
20240404,102100,249402850,23550,23550,23550,23550,93
20240404,102000,247212700,23550,23550,23550,23550,178
20240404,101900,243020800,23600,23600,23600,23600,0
20240404,101800,243020800,23600,23600,23600,23600,0
20240404,101700,243020800,23600,23600,23600,23600,0
20240404,101600,243020800,23600,23600,23600,23600,0
20240404,101500,243020800,23600,23600,23600,23600,1
20240404,101400,242997200,23550,23550,23550,23550,0
20240404,101300,242997200,23550,23550,23550,23550,50
20240404,101200,241819700,23550,23550,23550,23550,0
20240404,101100,241819700,23550,23550,23550,23550,0
20240404,101000,241819700,23550,23550,23550,23550,78
20240404,100900,239982800,23550,23550,23550,23550,410
20240404,100800,230327300,23550,23550,23550,23500,1824
20240404,100700,187372150,23550,23550,23550,23550,1
20240404,100600,187348600,23600,23600,23600,23600,5
20240404,100500,187230600,23600,23600,23600,23600,0
20240404,100400,187230600,23600,23600,23600,23600,0
20240404,100300,187230600,23600,23600,23600,23600,0
20240404,100200,187230600,23600,23600,23600,23600,0
20240404,100100,187230600,23600,23600,23600,23600,17
20240404,100000,186829400,23650,23650,23650,23650,3
20240404,095900,186758450,23650,23650,23650,23650,0
20240404,095800,186758450,23650,23650,23650,23650,1
20240404,095700,186734800,23600,23600,23600,23600,22
20240404,095600,186215600,23600,23600,23600,23600,101
20240404,095500,183832000,23600,23600,23600,23600,8
20240404,095400,183643200,23550,23550,23550,23550,0
20240404,095300,183643200,23550,23550,23550,23550,624
20240404,095200,168948000,23600,23600,23600,23600,42
20240404,095100,167956800,23600,23600,23600,23600,107
20240404,095000,165431600,23600,23600,23600,23600,303
20240404,094900,158280800,23600,23600,23600,23600,310
20240404,094800,150964800,23650,23600,23650,23600,35
20240404,094700,150138550,23650,23650,23650,23650,0
20240404,094600,150138550,23650,23650,23650,23550,163
20240404,094500,146288400,23600,23650,23650,23600,703
20240404,094400,129697350,23650,23650,23650,23650,0
20240404,094300,129697350,23650,23600,23650,23600,105
20240404,094200,127219300,23600,23600,23600,23600,100
20240404,094100,124859300,23550,23600,23600,23550,97
20240404,094000,122572400,23600,23600,23600,23600,12
20240404,093900,122289200,23600,23600,23600,23600,0
20240404,093800,122289200,23600,23650,23650,23600,856
20240404,093700,102086600,23700,23700,23700,23700,1
20240404,093600,102062900,23700,23700,23700,23700,1
20240404,093500,102039200,23700,23650,23700,23650,55
20240404,093400,100738400,23700,23700,23700,23700,100
20240404,093300,98368400,23700,23700,23700,23700,0
20240404,093200,98368400,23700,23700,23700,23700,0
20240404,093100,98368400,23700,23700,23700,23700,101
20240404,093000,95974700,23650,23650,23700,23650,111
20240404,092900,93349250,23650,23650,23650,23650,102
20240404,092800,90936950,23650,23700,23700,23600,510
20240404,092700,78884050,23850,23850,23850,23850,100
20240404,092600,76499050,23850,23850,23850,23850,3
20240404,092500,76427500,23850,23850,23850,23850,0
20240404,092400,76427500,23850,23850,23850,23850,2
20240404,092300,76379800,23850,23750,23850,23750,44
20240404,092200,75331700,23750,23750,23750,23750,1
20240404,092100,75307950,23800,23800,23800,23650,279
20240404,092000,68671800,23800,23700,23800,23700,874
20240404,091900,47947800,23700,23650,23700,23650,6
20240404,091800,47805800,23650,23650,23650,23650,81
20240404,091700,45890150,23650,23650,23650,23650,0
20240404,091600,45890150,23650,23650,23650,23650,0
20240404,091500,45890150,23650,23650,23650,23650,1
20240404,091400,45866500,23550,23550,23550,23550,4
20240404,091300,45772300,23550,23600,23600,23550,92
20240404,091200,43603600,23600,23600,23600,23600,52
20240404,091100,42376400,23600,23600,23600,23600,0
20240404,091000,42376400,23600,23600,23600,23550,587
20240404,090900,28551400,23600,23600,23600,23600,1
20240404,090800,28527800,23600,23600,23700,23600,188
20240404,090700,24090900,23600,23600,23600,23600,2
20240404,090600,24043700,23600,23600,23600,23600,0
20240404,090500,24043700,23600,23550,23600,23550,192
20240404,090400,19515750,23550,23550,23550,23550,46
20240404,090300,18432450,23600,23650,23650,23600,369
20240404,090200,9714450,23650,23700,23700,23650,204
20240404,090100,4879850,23650,23650,23650,23650,0
20240404,090000,4879850,23650,23750,23750,23650,206