KissMeData/033270/min/candle-20240429.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240429,191500,355029850,23100,23100,23100,23100,100
20240429,191400,355029850,23100,23100,23100,23100,0
20240429,191300,355029850,23100,23100,23100,23100,0
20240429,191200,355029850,23100,23100,23100,23100,0
20240429,191100,355029850,23100,23100,23100,23100,0
20240429,191000,355029850,23100,23100,23100,23100,0
20240429,190900,355029850,23100,23100,23100,23100,0
20240429,190800,355029850,23100,23100,23100,23100,0
20240429,190700,355029850,23100,23100,23100,23100,0
20240429,190600,355029850,23100,23100,23100,23100,0
20240429,190500,355029850,23100,23100,23100,23100,0
20240429,190400,355029850,23100,23100,23100,23100,0
20240429,190300,355029850,23100,23100,23100,23100,0
20240429,190200,355029850,23100,23100,23100,23100,0
20240429,190100,355029850,23100,23100,23100,23100,0
20240429,190000,355029850,23100,23100,23100,23100,0
20240429,185900,355029850,23100,23100,23100,23100,0
20240429,185800,355029850,23100,23100,23100,23100,0
20240429,185700,355029850,23100,23100,23100,23100,0
20240429,185600,355029850,23100,23100,23100,23100,0
20240429,185500,355029850,23100,23100,23100,23100,0
20240429,185400,355029850,23100,23100,23100,23100,0
20240429,185300,355029850,23100,23100,23100,23100,0
20240429,185200,355029850,23100,23100,23100,23100,0
20240429,185100,355029850,23100,23100,23100,23100,0
20240429,185000,355029850,23100,23100,23100,23100,0
20240429,184900,355029850,23100,23100,23100,23100,0
20240429,184800,355029850,23100,23100,23100,23100,0
20240429,184700,355029850,23100,23100,23100,23100,0
20240429,184600,355029850,23100,23100,23100,23100,0
20240429,184500,355029850,23100,23100,23100,23100,100
20240429,184400,355029850,23100,23100,23100,23100,0
20240429,184300,355029850,23100,23100,23100,23100,0
20240429,184200,355029850,23100,23100,23100,23100,0
20240429,184100,355029850,23100,23100,23100,23100,0
20240429,184000,355029850,23100,23100,23100,23100,0
20240429,183900,355029850,23100,23100,23100,23100,0
20240429,183800,355029850,23100,23100,23100,23100,0
20240429,183700,355029850,23100,23100,23100,23100,0
20240429,183600,355029850,23100,23100,23100,23100,0
20240429,183500,355029850,23100,23100,23100,23100,0
20240429,183400,355029850,23100,23100,23100,23100,0
20240429,183300,355029850,23100,23100,23100,23100,0
20240429,183200,355029850,23100,23100,23100,23100,0
20240429,183100,355029850,23100,23100,23100,23100,0
20240429,183000,355029850,23100,23100,23100,23100,0
20240429,182900,355029850,23100,23100,23100,23100,0
20240429,182800,355029850,23100,23100,23100,23100,0
20240429,182700,355029850,23100,23100,23100,23100,0
20240429,182600,355029850,23100,23100,23100,23100,0
20240429,182500,355029850,23100,23100,23100,23100,0
20240429,182400,355029850,23100,23100,23100,23100,0
20240429,182300,355029850,23100,23100,23100,23100,0
20240429,182200,355029850,23100,23100,23100,23100,0
20240429,182100,355029850,23100,23100,23100,23100,0
20240429,182000,355029850,23100,23100,23100,23100,0
20240429,181900,355029850,23100,23100,23100,23100,0
20240429,181800,355029850,23100,23100,23100,23100,0
20240429,181700,355029850,23100,23100,23100,23100,0
20240429,181600,355029850,23100,23100,23100,23100,0
20240429,181500,355029850,23100,23100,23100,23100,100
20240429,181400,355029850,23100,23100,23100,23100,0
20240429,181300,355029850,23100,23100,23100,23100,0
20240429,181200,355029850,23100,23100,23100,23100,0
20240429,181100,355029850,23100,23100,23100,23100,0
20240429,181000,355029850,23100,23100,23100,23100,0
20240429,180900,355029850,23100,23100,23100,23100,0
20240429,180800,355029850,23100,23100,23100,23100,0
20240429,180700,355029850,23100,23100,23100,23100,0
20240429,180600,355029850,23100,23100,23100,23100,0
20240429,180500,355029850,23100,23100,23100,23100,0
20240429,180400,355029850,23100,23100,23100,23100,0
20240429,180300,355029850,23100,23100,23100,23100,0
20240429,180200,355029850,23100,23100,23100,23100,0
20240429,180100,355029850,23100,23100,23100,23100,0
20240429,180000,355029850,23100,23100,23100,23100,0
20240429,175900,355029850,23100,23100,23100,23100,0
20240429,175800,355029850,23100,23100,23100,23100,0
20240429,175700,355029850,23100,23100,23100,23100,0
20240429,175600,355029850,23100,23100,23100,23100,0
20240429,175500,355029850,23100,23100,23100,23100,0
20240429,175400,355029850,23100,23100,23100,23100,0
20240429,175300,355029850,23100,23100,23100,23100,0
20240429,175200,355029850,23100,23100,23100,23100,0
20240429,175100,355029850,23100,23100,23100,23100,0
20240429,175000,355029850,23100,23100,23100,23100,0
20240429,174900,355029850,23100,23100,23100,23100,0
20240429,174800,355029850,23100,23100,23100,23100,0
20240429,174700,355029850,23100,23100,23100,23100,0
20240429,174600,355029850,23100,23100,23100,23100,0
20240429,174500,355029850,23100,23100,23100,23100,100
20240429,174400,355029850,23100,23100,23100,23100,0
20240429,174300,355029850,23100,23100,23100,23100,0
20240429,174200,355029850,23100,23100,23100,23100,0
20240429,174100,355029850,23100,23100,23100,23100,0
20240429,174000,355029850,23100,23100,23100,23100,0
20240429,173900,355029850,23100,23100,23100,23100,0
20240429,173800,355029850,23100,23100,23100,23100,0
20240429,173700,355029850,23100,23100,23100,23100,0
20240429,173600,355029850,23100,23100,23100,23100,0
20240429,173500,355029850,23100,23100,23100,23100,0
20240429,173400,355029850,23100,23100,23100,23100,0
20240429,173300,355029850,23100,23100,23100,23100,0
20240429,173200,355029850,23100,23100,23100,23100,0
20240429,173100,355029850,23100,23100,23100,23100,0
20240429,173000,355029850,23100,23100,23100,23100,0
20240429,172900,355029850,23100,23100,23100,23100,0
20240429,172800,355029850,23100,23100,23100,23100,0
20240429,172700,355029850,23100,23100,23100,23100,0
20240429,172600,355029850,23100,23100,23100,23100,0
20240429,172500,355029850,23100,23100,23100,23100,0
20240429,172400,355029850,23100,23100,23100,23100,0
20240429,172300,355029850,23100,23100,23100,23100,0
20240429,172200,355029850,23100,23100,23100,23100,0
20240429,172100,355029850,23100,23100,23100,23100,0
20240429,172000,355029850,23100,23100,23100,23100,0
20240429,171900,355029850,23100,23100,23100,23100,0
20240429,171800,355029850,23100,23100,23100,23100,0
20240429,171700,355029850,23100,23100,23100,23100,0
20240429,171600,355029850,23100,23100,23100,23100,0
20240429,171500,355029850,23100,23100,23100,23100,100
20240429,171400,355029850,23100,23100,23100,23100,0
20240429,171300,355029850,23100,23100,23100,23100,0
20240429,171200,355029850,23100,23100,23100,23100,0
20240429,171100,355029850,23100,23100,23100,23100,0
20240429,171000,355029850,23100,23100,23100,23100,0
20240429,170900,355029850,23100,23100,23100,23100,0
20240429,170800,355029850,23100,23100,23100,23100,0
20240429,170700,355029850,23100,23100,23100,23100,0
20240429,170600,355029850,23100,23100,23100,23100,0
20240429,170500,355029850,23100,23100,23100,23100,0
20240429,170400,355029850,23100,23100,23100,23100,0
20240429,170300,355029850,23100,23100,23100,23100,0
20240429,170200,355029850,23100,23100,23100,23100,0
20240429,170100,355029850,23100,23100,23100,23100,0
20240429,170000,355029850,23100,23100,23100,23100,0
20240429,165900,355029850,23100,23100,23100,23100,0
20240429,165800,355029850,23100,23100,23100,23100,0
20240429,165700,355029850,23100,23100,23100,23100,0
20240429,165600,355029850,23100,23100,23100,23100,0
20240429,165500,355029850,23100,23100,23100,23100,0
20240429,165400,355029850,23100,23100,23100,23100,0
20240429,165300,355029850,23100,23100,23100,23100,0
20240429,165200,355029850,23100,23100,23100,23100,0
20240429,165100,355029850,23100,23100,23100,23100,0
20240429,165000,355029850,23100,23100,23100,23100,0
20240429,164900,355029850,23100,23100,23100,23100,0
20240429,164800,355029850,23100,23100,23100,23100,0
20240429,164700,355029850,23100,23100,23100,23100,0
20240429,164600,355029850,23100,23100,23100,23100,0
20240429,164500,355029850,23100,23100,23100,23100,100
20240429,164400,355029850,23100,23100,23100,23100,0
20240429,164300,355029850,23100,23100,23100,23100,0
20240429,164200,355029850,23100,23100,23100,23100,0
20240429,164100,355029850,23100,23100,23100,23100,0
20240429,164000,355029850,23100,23100,23100,23100,0
20240429,163900,355029850,23100,23100,23100,23100,0
20240429,163800,355029850,23100,23100,23100,23100,0
20240429,163700,355029850,23100,23100,23100,23100,0
20240429,163600,355029850,23100,23100,23100,23100,0
20240429,163500,355029850,23100,23100,23100,23100,0
20240429,163400,355029850,23100,23100,23100,23100,0
20240429,163300,355029850,23100,23100,23100,23100,0
20240429,163200,355029850,23100,23100,23100,23100,0
20240429,163100,355029850,23100,23100,23100,23100,0
20240429,163000,355029850,23100,23100,23100,23100,0
20240429,162900,355029850,23100,23100,23100,23100,0
20240429,162800,355029850,23100,23100,23100,23100,0
20240429,162700,355029850,23100,23100,23100,23100,0
20240429,162600,355029850,23100,23100,23100,23100,0
20240429,162500,355029850,23100,23100,23100,23100,0
20240429,162400,355029850,23100,23100,23100,23100,0
20240429,162300,355029850,23100,23100,23100,23100,0
20240429,162200,355029850,23100,23100,23100,23100,0
20240429,162100,355029850,23100,23100,23100,23100,0
20240429,162000,355029850,23100,23100,23100,23100,0
20240429,161900,355029850,23100,23100,23100,23100,0
20240429,161800,355029850,23100,23100,23100,23100,0
20240429,161700,355029850,23100,23100,23100,23100,0
20240429,161600,355029850,23100,23100,23100,23100,0
20240429,161500,355029850,23100,23100,23100,23100,100
20240429,161400,355029850,23100,23100,23100,23100,0
20240429,161300,355029850,23100,23100,23100,23100,0
20240429,161200,355029850,23100,23100,23100,23100,0
20240429,161100,355029850,23100,23100,23100,23100,0
20240429,161000,355029850,23100,23100,23100,23100,0
20240429,160900,355029850,23100,23100,23100,23100,0
20240429,160800,355029850,23100,23100,23100,23100,0
20240429,160700,355029850,23100,23100,23100,23100,0
20240429,160600,355029850,23100,23100,23100,23100,0
20240429,160500,355029850,23100,23100,23100,23100,0
20240429,160400,355029850,23100,23100,23100,23100,0
20240429,160300,355029850,23100,23100,23100,23100,0
20240429,160200,355029850,23100,23100,23100,23100,0
20240429,160100,355029850,23100,23100,23100,23100,0
20240429,160000,355029850,23100,23100,23100,23100,0
20240429,155900,355029850,23100,23100,23100,23100,0
20240429,155800,355029850,23100,23100,23100,23100,0
20240429,155700,355029850,23100,23100,23100,23100,0
20240429,155600,355029850,23100,23100,23100,23100,0
20240429,155500,355029850,23100,23100,23100,23100,0
20240429,155400,355029850,23100,23100,23100,23100,0
20240429,155300,355029850,23100,23100,23100,23100,0
20240429,155200,355029850,23100,23100,23100,23100,0
20240429,155100,355029850,23100,23100,23100,23100,0
20240429,155000,355029850,23100,23100,23100,23100,0
20240429,154900,355029850,23100,23100,23100,23100,0
20240429,154800,355029850,23100,23100,23100,23100,0
20240429,154700,355029850,23100,23100,23100,23100,0
20240429,154600,355029850,23100,23100,23100,23100,0
20240429,154500,355029850,23100,23100,23100,23100,100
20240429,154400,355029850,23100,23100,23100,23100,0
20240429,154300,355029850,23100,23100,23100,23100,0
20240429,154200,355029850,23100,23100,23100,23100,0
20240429,154100,355029850,23100,23100,23100,23100,0
20240429,154000,355029850,23100,23100,23100,23100,0
20240429,153900,355029850,23100,23100,23100,23100,0
20240429,153800,355029850,23100,23100,23100,23100,0
20240429,153700,355029850,23100,23100,23100,23100,0
20240429,153600,355029850,23100,23100,23100,23100,0
20240429,153500,355029850,23100,23100,23100,23100,0
20240429,153400,355029850,23100,23100,23100,23100,0
20240429,153300,355029850,23100,23100,23100,23100,0
20240429,153200,355029850,23100,23100,23100,23100,0
20240429,153100,355029850,23100,23100,23100,23100,0
20240429,153000,355029850,23100,23100,23100,23100,100
20240429,152900,352719850,23050,23050,23050,23050,0
20240429,152800,352719850,23050,23050,23050,23050,0
20240429,152700,352719850,23050,23050,23050,23050,0
20240429,152600,352719850,23050,23050,23050,23050,0
20240429,152500,352719850,23050,23050,23050,23050,0
20240429,152400,352719850,23050,23050,23050,23050,0
20240429,152300,352719850,23050,23050,23050,23050,0
20240429,152200,352719850,23050,23050,23050,23050,0
20240429,152100,352719850,23050,23050,23050,23050,0
20240429,152000,352719850,23050,23050,23050,23050,0
20240429,151900,352719850,23050,23050,23050,23050,2
20240429,151800,352673750,23100,23100,23100,23100,0
20240429,151700,352673750,23100,23100,23100,23100,1
20240429,151600,352650650,23050,23050,23050,23050,5
20240429,151500,352535400,23050,23050,23050,23050,215
20240429,151400,347579650,23050,23050,23050,23050,200
20240429,151300,342969650,23050,23050,23050,23050,0
20240429,151200,342969650,23050,23050,23050,23050,0
20240429,151100,342969650,23050,23050,23050,23050,275
20240429,151000,336630900,23050,23050,23050,23050,1
20240429,150900,336607850,23100,23100,23100,23100,0
20240429,150800,336607850,23100,23100,23100,23100,0
20240429,150700,336607850,23100,23100,23100,23100,0
20240429,150600,336607850,23100,23100,23100,23100,3
20240429,150500,336538550,23100,23100,23100,23100,0
20240429,150400,336538550,23100,23100,23100,23100,0
20240429,150300,336538550,23100,23100,23100,23100,1
20240429,150200,336515450,23050,23050,23050,23050,0
20240429,150100,336515450,23050,23050,23050,23050,0
20240429,150000,336515450,23050,23050,23050,23050,0
20240429,145900,336515450,23050,23050,23050,23050,0
20240429,145800,336515450,23050,23050,23050,23050,0
20240429,145700,336515450,23050,23050,23050,23050,11
20240429,145600,336261900,23100,23100,23100,23100,6
20240429,145500,336123300,23050,23050,23050,23050,1
20240429,145400,336100250,23050,23050,23050,23050,5
20240429,145300,335985000,23050,23050,23050,23050,0
20240429,145200,335985000,23050,23050,23050,23050,0
20240429,145100,335985000,23050,23050,23050,23050,0
20240429,145000,335985000,23050,23050,23050,23050,0
20240429,144900,335985000,23050,23050,23050,23050,0
20240429,144800,335985000,23050,23050,23050,23050,0
20240429,144700,335985000,23050,23050,23050,23050,0
20240429,144600,335985000,23050,23050,23050,23050,20
20240429,144500,335524000,23050,23050,23050,23050,0
20240429,144400,335524000,23050,23050,23050,23050,0
20240429,144300,335524000,23050,23050,23050,23050,0
20240429,144200,335524000,23050,23050,23050,23050,0
20240429,144100,335524000,23050,23050,23050,23050,0
20240429,144000,335524000,23050,23050,23050,23050,0
20240429,143900,335524000,23050,23050,23050,23050,0
20240429,143800,335524000,23050,23050,23050,23050,5
20240429,143700,335408750,23050,23050,23050,23050,0
20240429,143600,335408750,23050,23050,23050,23050,97
20240429,143500,333172900,23050,23050,23050,23050,0
20240429,143400,333172900,23050,23050,23050,23050,1
20240429,143300,333149850,23050,23050,23050,23050,1
20240429,143200,333126800,23000,23000,23000,23000,0
20240429,143100,333126800,23000,23000,23000,23000,0
20240429,143000,333126800,23000,23000,23000,23000,3
20240429,142900,333057800,23050,23050,23050,23050,0
20240429,142800,333057800,23050,23050,23050,23050,2
20240429,142700,333011700,23000,23050,23050,23000,4
20240429,142600,332919650,23000,23000,23000,23000,0
20240429,142500,332919650,23000,23000,23000,23000,0
20240429,142400,332919650,23000,23000,23000,23000,0
20240429,142300,332919650,23000,23000,23000,23000,5
20240429,142200,332804650,23050,23050,23050,23050,0
20240429,142100,332804650,23050,23050,23050,23050,0
20240429,142000,332804650,23050,23050,23050,23050,0
20240429,141900,332804650,23050,23050,23050,23050,0
20240429,141800,332804650,23050,23050,23050,23050,0
20240429,141700,332804650,23050,23050,23050,23050,0
20240429,141600,332804650,23050,23050,23050,23050,0
20240429,141500,332804650,23050,23050,23050,23050,0
20240429,141400,332804650,23050,23050,23050,23050,0
20240429,141300,332804650,23050,23050,23050,23050,0
20240429,141200,332804650,23050,23050,23050,23050,0
20240429,141100,332804650,23050,23050,23050,23050,0
20240429,141000,332804650,23050,23050,23050,23050,0
20240429,140900,332804650,23050,23050,23050,23050,0
20240429,140800,332804650,23050,23050,23050,23050,0
20240429,140700,332804650,23050,23050,23050,23050,0
20240429,140600,332804650,23050,23050,23050,23050,0
20240429,140500,332804650,23050,23050,23050,23050,1
20240429,140400,332781600,23050,23050,23050,23050,0
20240429,140300,332781600,23050,23050,23050,23050,0
20240429,140200,332781600,23050,23050,23050,23050,1
20240429,140100,332758550,23050,23050,23050,23050,0
20240429,140000,332758550,23050,23050,23050,23050,0
20240429,135900,332758550,23050,23050,23050,23050,1
20240429,135800,332735500,23050,23050,23050,23050,166
20240429,135700,328909200,23050,23050,23050,23050,50
20240429,135600,327756700,23050,23050,23050,23050,785
20240429,135500,309662450,23050,23050,23050,23050,115
20240429,135400,307011700,23050,23000,23050,23000,452
20240429,135300,296615650,23000,23000,23000,23000,0
20240429,135200,296615650,23000,23000,23000,23000,0
20240429,135100,296615650,23000,23000,23000,23000,0
20240429,135000,296615650,23000,23000,23000,23000,0
20240429,134900,296615650,23000,23000,23000,23000,1
20240429,134800,296592650,23000,23000,23000,23000,0
20240429,134700,296592650,23000,23000,23000,23000,0
20240429,134600,296592650,23000,23000,23000,23000,0
20240429,134500,296592650,23000,23000,23000,23000,0
20240429,134400,296592650,23000,23000,23000,23000,0
20240429,134300,296592650,23000,23000,23000,23000,0
20240429,134200,296592650,23000,23000,23000,23000,0
20240429,134100,296592650,23000,23000,23000,23000,0
20240429,134000,296592650,23000,23000,23000,23000,0
20240429,133900,296592650,23000,23000,23000,23000,0
20240429,133800,296592650,23000,23000,23000,23000,100
20240429,133700,294292650,23050,23050,23050,23050,0
20240429,133600,294292650,23050,23050,23050,23050,0
20240429,133500,294292650,23050,23050,23050,23050,0
20240429,133400,294292650,23050,23050,23050,23050,0
20240429,133300,294292650,23050,23050,23050,23050,0
20240429,133200,294292650,23050,23050,23050,23050,1
20240429,133100,294269600,23050,23050,23050,23050,1
20240429,133000,294246550,23050,23050,23050,23050,0
20240429,132900,294246550,23050,23050,23050,23050,0
20240429,132800,294246550,23050,23050,23050,23050,0
20240429,132700,294246550,23050,23000,23050,23000,207
20240429,132600,289485500,23000,23000,23000,23000,0
20240429,132500,289485500,23000,23000,23000,23000,100
20240429,132400,287185500,23050,23050,23050,23050,0
20240429,132300,287185500,23050,23050,23050,23050,10
20240429,132200,286955000,23050,23050,23050,23050,0
20240429,132100,286955000,23050,23050,23050,23050,0
20240429,132000,286955000,23050,23050,23050,23050,0
20240429,131900,286955000,23050,23050,23050,23050,0
20240429,131800,286955000,23050,23050,23050,23050,1
20240429,131700,286931950,23000,23000,23000,23000,0
20240429,131600,286931950,23000,23000,23000,23000,0
20240429,131500,286931950,23000,23000,23000,23000,0
20240429,131400,286931950,23000,23000,23000,23000,0
20240429,131300,286931950,23000,23000,23000,23000,0
20240429,131200,286931950,23000,23000,23000,23000,0
20240429,131100,286931950,23000,23000,23000,23000,0
20240429,131000,286931950,23000,23000,23000,23000,0
20240429,130900,286931950,23000,23000,23000,23000,0
20240429,130800,286931950,23000,23000,23000,23000,0
20240429,130700,286931950,23000,23000,23000,23000,0
20240429,130600,286931950,23000,23000,23000,23000,0
20240429,130500,286931950,23000,23000,23000,23000,0
20240429,130400,286931950,23000,23000,23000,23000,38
20240429,130300,286057950,23000,23000,23000,23000,0
20240429,130200,286057950,23000,23000,23000,23000,0
20240429,130100,286057950,23000,23000,23000,23000,0
20240429,130000,286057950,23000,23000,23000,23000,4
20240429,125900,285965950,23050,23050,23050,23050,0
20240429,125800,285965950,23050,23050,23050,23050,0
20240429,125700,285965950,23050,23050,23050,23050,0
20240429,125600,285965950,23050,23050,23050,23050,230
20240429,125500,280664450,23050,23050,23050,23050,1
20240429,125400,280641400,23000,23000,23000,23000,0
20240429,125300,280641400,23000,23000,23000,23000,51
20240429,125200,279468400,23000,23000,23000,23000,230
20240429,125100,274178400,23000,23000,23000,23000,100
20240429,125000,271878400,23000,23000,23000,23000,3
20240429,124900,271809400,23000,22950,23000,22950,2
20240429,124800,271763450,22950,23000,23000,22950,206
20240429,124700,267035700,23000,23000,23000,23000,0
20240429,124600,267035700,23000,23000,23000,23000,1
20240429,124500,267012700,23000,23000,23000,23000,0
20240429,124400,267012700,23000,23000,23000,23000,0
20240429,124300,267012700,23000,23000,23000,23000,0
20240429,124200,267012700,23000,23000,23000,23000,0
20240429,124100,267012700,23000,23000,23000,23000,0
20240429,124000,267012700,23000,23000,23000,23000,10
20240429,123900,266782700,23000,23000,23000,23000,0
20240429,123800,266782700,23000,23000,23000,23000,22
20240429,123700,266276700,22950,22950,22950,22950,0
20240429,123600,266276700,22950,22950,22950,22950,100
20240429,123500,263981700,22950,22950,22950,22950,0
20240429,123400,263981700,22950,22950,22950,22950,0
20240429,123300,263981700,22950,22950,22950,22950,0
20240429,123200,263981700,22950,22950,22950,22950,4
20240429,123100,263889900,22950,22950,22950,22950,0
20240429,123000,263889900,22950,22950,22950,22950,0
20240429,122900,263889900,22950,22950,22950,22950,1
20240429,122800,263866950,23000,23000,23000,23000,0
20240429,122700,263866950,23000,23000,23000,23000,0
20240429,122600,263866950,23000,23000,23000,23000,0
20240429,122500,263866950,23000,23000,23000,23000,4
20240429,122400,263774950,23000,23000,23000,23000,0
20240429,122300,263774950,23000,23000,23000,23000,0
20240429,122200,263774950,23000,23000,23000,23000,0
20240429,122100,263774950,23000,23000,23000,23000,5
20240429,122000,263659950,23000,22950,23000,22950,201
20240429,121900,259046950,22950,22950,22950,22950,0
20240429,121800,259046950,22950,22950,22950,22950,1
20240429,121700,259024000,22950,22950,22950,22950,0
20240429,121600,259024000,22950,22950,22950,22950,0
20240429,121500,259024000,22950,22950,22950,22950,0
20240429,121400,259024000,22950,22950,22950,22950,0
20240429,121300,259024000,22950,22950,22950,22950,0
20240429,121200,259024000,22950,22950,22950,22950,0
20240429,121100,259024000,22950,22950,22950,22950,0
20240429,121000,259024000,22950,22950,22950,22950,0
20240429,120900,259024000,22950,22950,22950,22950,0
20240429,120800,259024000,22950,22950,22950,22950,17
20240429,120700,258633850,22950,22950,22950,22950,0
20240429,120600,258633850,22950,22950,22950,22950,28
20240429,120500,257991250,22950,22950,22950,22950,0
20240429,120400,257991250,22950,22950,22950,22950,0
20240429,120300,257991250,22950,22950,22950,22950,0
20240429,120200,257991250,22950,22950,22950,22950,4
20240429,120100,257899450,23000,23000,23000,23000,0
20240429,120000,257899450,23000,23000,23000,23000,0
20240429,115900,257899450,23000,23000,23000,23000,0
20240429,115800,257899450,23000,23000,23000,23000,30
20240429,115700,257209450,22950,22950,22950,22950,0
20240429,115600,257209450,22950,22950,22950,22950,0
20240429,115500,257209450,22950,22950,22950,22950,1
20240429,115400,257186500,22950,22950,22950,22950,0
20240429,115300,257186500,22950,22950,22950,22950,780
20240429,115200,239285500,22950,22950,22950,22950,0
20240429,115100,239285500,22950,22950,22950,22950,0
20240429,115000,239285500,22950,22950,22950,22950,0
20240429,114900,239285500,22950,22950,22950,22950,0
20240429,114800,239285500,22950,22950,22950,22950,0
20240429,114700,239285500,22950,22950,22950,22950,0
20240429,114600,239285500,22950,22950,22950,22950,0
20240429,114500,239285500,22950,22950,22950,22950,0
20240429,114400,239285500,22950,22950,22950,22950,530
20240429,114300,227122000,23000,23000,23000,23000,30
20240429,114200,226432000,23000,23000,23000,23000,2
20240429,114100,226386000,23000,23000,23000,23000,0
20240429,114000,226386000,23000,23000,23000,23000,0
20240429,113900,226386000,23000,23000,23000,23000,0
20240429,113800,226386000,23000,23000,23000,23000,1
20240429,113700,226363000,23000,23000,23000,23000,0
20240429,113600,226363000,23000,23000,23000,23000,0
20240429,113500,226363000,23000,23000,23000,23000,500
20240429,113400,214863000,23000,23000,23000,23000,100
20240429,113300,212563000,23000,23000,23000,23000,0
20240429,113200,212563000,23000,23000,23000,23000,1
20240429,113100,212540000,23000,23000,23000,23000,0
20240429,113000,212540000,23000,23000,23000,23000,100
20240429,112900,210240000,23000,23000,23000,23000,0
20240429,112800,210240000,23000,23000,23000,23000,0
20240429,112700,210240000,23000,23000,23000,23000,0
20240429,112600,210240000,23000,23000,23000,23000,0
20240429,112500,210240000,23000,23000,23000,23000,0
20240429,112400,210240000,23000,23000,23000,23000,0
20240429,112300,210240000,23000,23000,23000,23000,100
20240429,112200,207940000,23000,23000,23000,23000,0
20240429,112100,207940000,23000,23000,23000,23000,0
20240429,112000,207940000,23000,23000,23000,23000,0
20240429,111900,207940000,23000,23000,23000,23000,0
20240429,111800,207940000,23000,23000,23000,23000,0
20240429,111700,207940000,23000,23000,23000,23000,0
20240429,111600,207940000,23000,23000,23000,23000,1
20240429,111500,207917000,23000,23000,23000,23000,0
20240429,111400,207917000,23000,23000,23000,23000,0
20240429,111300,207917000,23000,23000,23000,23000,0
20240429,111200,207917000,23000,23000,23000,23000,0
20240429,111100,207917000,23000,23000,23000,23000,0
20240429,111000,207917000,23000,23000,23000,23000,0
20240429,110900,207917000,23000,23000,23000,23000,0
20240429,110800,207917000,23000,23000,23000,23000,0
20240429,110700,207917000,23000,23000,23000,23000,0
20240429,110600,207917000,23000,23000,23000,23000,0
20240429,110500,207917000,23000,23000,23000,23000,0
20240429,110400,207917000,23000,23000,23000,23000,0
20240429,110300,207917000,23000,23000,23000,23000,101
20240429,110200,205594000,23000,23000,23000,23000,1
20240429,110100,205571000,23000,23000,23000,23000,21
20240429,110000,205088000,23000,23000,23000,23000,0
20240429,105900,205088000,23000,23000,23000,23000,0
20240429,105800,205088000,23000,23000,23000,23000,21
20240429,105700,204605000,22950,22950,22950,22950,0
20240429,105600,204605000,22950,22950,22950,22950,0
20240429,105500,204605000,22950,22950,22950,22950,0
20240429,105400,204605000,22950,22950,22950,22950,0
20240429,105300,204605000,22950,22950,22950,22950,38
20240429,105200,203732900,22950,22950,22950,22950,0
20240429,105100,203732900,22950,22950,22950,22950,0
20240429,105000,203732900,22950,22950,22950,22950,32
20240429,104900,202998500,23000,23000,23000,23000,0
20240429,104800,202998500,23000,23000,23000,23000,0
20240429,104700,202998500,23000,23050,23050,23000,338
20240429,104600,195208600,23050,23050,23050,23050,0
20240429,104500,195208600,23050,23000,23050,22950,72
20240429,104400,193553200,22950,22950,22950,22950,15
20240429,104300,193208950,22900,22900,23000,22900,128
20240429,104200,190270050,22900,22950,22950,22900,12
20240429,104100,189994700,22950,22950,22950,22950,0
20240429,104000,189994700,22950,22950,22950,22950,2
20240429,103900,189948800,22950,22950,22950,22950,0
20240429,103800,189948800,22950,22950,22950,22950,1
20240429,103700,189925850,22900,22950,22950,22900,1159
20240429,103600,163380900,22900,22900,22900,22900,0
20240429,103500,163380900,22900,22950,22950,22900,18
20240429,103400,162968300,22950,22950,22950,22950,13
20240429,103300,162669950,22950,22950,22950,22950,5
20240429,103200,162555200,22950,22950,22950,22950,0
20240429,103100,162555200,22950,22950,22950,22950,0
20240429,103000,162555200,22950,22950,22950,22950,109
20240429,102900,160053650,22950,22950,22950,22950,1
20240429,102800,160030700,22950,22950,22950,22950,0
20240429,102700,160030700,22950,22950,22950,22950,1
20240429,102600,160007750,22950,22950,22950,22950,24
20240429,102500,159456950,22950,22950,22950,22950,9
20240429,102400,159250400,22950,22950,22950,22950,0
20240429,102300,159250400,22950,23000,23000,22950,83
20240429,102200,157343900,23000,23000,23000,23000,0
20240429,102100,157343900,23000,23000,23000,23000,0
20240429,102000,157343900,23000,23000,23000,23000,0
20240429,101900,157343900,23000,23000,23000,23000,147
20240429,101800,153962900,23000,23000,23000,23000,155
20240429,101700,150397900,23000,23000,23000,23000,50
20240429,101600,149247900,23050,23050,23050,23050,0
20240429,101500,149247900,23050,23000,23050,23000,51
20240429,101400,148074850,23050,23050,23050,23050,0
20240429,101300,148074850,23050,23050,23050,23050,0
20240429,101200,148074850,23050,23050,23050,23050,0
20240429,101100,148074850,23050,23050,23050,23050,5
20240429,101000,147959600,23000,23000,23000,23000,0
20240429,100900,147959600,23000,23000,23000,23000,35
20240429,100800,147154600,23050,23050,23050,23050,0
20240429,100700,147154600,23050,23000,23050,23000,73
20240429,100600,145475550,23000,23000,23000,23000,0
20240429,100500,145475550,23000,23000,23000,23000,4
20240429,100400,145383550,23050,23050,23050,23050,14
20240429,100300,145060850,23000,23000,23000,23000,12
20240429,100200,144784850,23000,23000,23000,23000,0
20240429,100100,144784850,23000,23000,23000,23000,4
20240429,100000,144692850,23050,23000,23050,23000,43
20240429,095900,143703800,23000,23000,23000,23000,320
20240429,095800,136343800,23050,23050,23050,23050,10
20240429,095700,136113300,23000,23000,23000,23000,0
20240429,095600,136113300,23000,23000,23000,23000,10
20240429,095500,135883300,23000,23000,23000,23000,3
20240429,095400,135814300,23050,23050,23050,23050,0
20240429,095300,135814300,23050,23050,23050,23050,3
20240429,095200,135745150,23050,23050,23050,23050,0
20240429,095100,135745150,23050,23050,23050,23050,1
20240429,095000,135722100,23000,23000,23000,23000,5
20240429,094900,135607100,23000,23000,23000,23000,0
20240429,094800,135607100,23000,23050,23050,23000,84
20240429,094700,133674100,23050,23050,23050,23050,0
20240429,094600,133674100,23050,23050,23050,23050,1
20240429,094500,133651050,23050,23050,23050,23050,0
20240429,094400,133651050,23050,23050,23050,23050,60
20240429,094300,132268050,23100,23050,23100,23050,115
20240429,094200,129615300,23050,23050,23050,23050,170
20240429,094100,125696800,23050,23050,23050,23050,0
20240429,094000,125696800,23050,23050,23050,23050,50
20240429,093900,124544300,23050,23050,23050,23050,420
20240429,093800,114863300,23050,23050,23050,23050,0
20240429,093700,114863300,23050,23050,23050,23050,0
20240429,093600,114863300,23050,23050,23050,23050,0
20240429,093500,114863300,23050,23050,23050,23050,0
20240429,093400,114863300,23050,23050,23050,23050,1
20240429,093300,114840250,23050,23050,23050,23050,0
20240429,093200,114840250,23050,23050,23050,23050,1
20240429,093100,114817200,23000,23000,23000,23000,18
20240429,093000,114403200,23000,22950,23000,22950,19
20240429,092900,113966550,22950,22950,22950,22950,100
20240429,092800,111671550,22950,23000,23000,22950,1295
20240429,092700,81943850,22950,22950,22950,22950,0
20240429,092600,81943850,22950,22950,22950,22950,1
20240429,092500,81920900,22950,22950,22950,22950,42
20240429,092400,80957000,23000,23000,23000,23000,125
20240429,092300,78082000,23050,23050,23050,23050,10
20240429,092200,77851500,23050,23050,23050,23050,2
20240429,092100,77805400,23050,23050,23050,23050,0
20240429,092000,77805400,23050,23050,23050,23050,0
20240429,091900,77805400,23050,23000,23050,23000,4
20240429,091800,77713350,23000,23000,23000,23000,2
20240429,091700,77667350,23050,23050,23050,23050,0
20240429,091600,77667350,23050,23050,23050,23050,0
20240429,091500,77667350,23050,23050,23050,23050,0
20240429,091400,77667350,23050,23000,23050,23000,559
20240429,091300,64807650,23000,23000,23000,23000,1
20240429,091200,64784650,23000,23000,23000,23000,80
20240429,091100,62944650,23000,23000,23000,23000,41
20240429,091000,62001650,23000,23000,23000,23000,9
20240429,090900,61794650,23000,23000,23000,23000,19
20240429,090800,61357650,23000,23000,23000,23000,0
20240429,090700,61357650,23000,23000,23000,23000,20
20240429,090600,60897650,23000,23000,23000,23000,2
20240429,090500,60851650,23050,23050,23050,23050,4
20240429,090400,60759450,23050,23050,23050,23050,50
20240429,090300,59606950,23050,23000,23050,23000,202
20240429,090200,54960900,22900,22900,22900,22900,1
20240429,090100,54938000,22900,23000,23000,22900,1036
20240429,090000,31154000,23000,22900,23000,22900,1360