KissMeData/044490/min/candle-20240423.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240423,192700,17993612160,21000,21000,21000,21000,10549
20240423,192600,17993612160,21000,21000,21000,21000,0
20240423,192500,17993612160,21000,21000,21000,21000,0
20240423,192400,17993612160,21000,21000,21000,21000,0
20240423,192300,17993612160,21000,21000,21000,21000,0
20240423,192200,17993612160,21000,21000,21000,21000,0
20240423,192100,17993612160,21000,21000,21000,21000,0
20240423,192000,17993612160,21000,21000,21000,21000,0
20240423,191900,17993612160,21000,21000,21000,21000,0
20240423,191800,17993612160,21000,21000,21000,21000,0
20240423,191700,17993612160,21000,21000,21000,21000,0
20240423,191600,17993612160,21000,21000,21000,21000,0
20240423,191500,17993612160,21000,21000,21000,21000,0
20240423,191400,17993612160,21000,21000,21000,21000,0
20240423,191300,17993612160,21000,21000,21000,21000,0
20240423,191200,17993612160,21000,21000,21000,21000,0
20240423,191100,17993612160,21000,21000,21000,21000,0
20240423,191000,17993612160,21000,21000,21000,21000,0
20240423,190900,17993612160,21000,21000,21000,21000,0
20240423,190800,17993612160,21000,21000,21000,21000,0
20240423,190700,17993612160,21000,21000,21000,21000,0
20240423,190600,17993612160,21000,21000,21000,21000,0
20240423,190500,17993612160,21000,21000,21000,21000,0
20240423,190400,17993612160,21000,21000,21000,21000,0
20240423,190300,17993612160,21000,21000,21000,21000,0
20240423,190200,17993612160,21000,21000,21000,21000,0
20240423,190100,17993612160,21000,21000,21000,21000,0
20240423,190000,17993612160,21000,21000,21000,21000,0
20240423,185900,17993612160,21000,21000,21000,21000,0
20240423,185800,17993612160,21000,21000,21000,21000,0
20240423,185700,17993612160,21000,21000,21000,21000,10549
20240423,185600,17993612160,21000,21000,21000,21000,0
20240423,185500,17993612160,21000,21000,21000,21000,0
20240423,185400,17993612160,21000,21000,21000,21000,0
20240423,185300,17993612160,21000,21000,21000,21000,0
20240423,185200,17993612160,21000,21000,21000,21000,0
20240423,185100,17993612160,21000,21000,21000,21000,0
20240423,185000,17993612160,21000,21000,21000,21000,0
20240423,184900,17993612160,21000,21000,21000,21000,0
20240423,184800,17993612160,21000,21000,21000,21000,0
20240423,184700,17993612160,21000,21000,21000,21000,0
20240423,184600,17993612160,21000,21000,21000,21000,0
20240423,184500,17993612160,21000,21000,21000,21000,0
20240423,184400,17993612160,21000,21000,21000,21000,0
20240423,184300,17993612160,21000,21000,21000,21000,0
20240423,184200,17993612160,21000,21000,21000,21000,0
20240423,184100,17993612160,21000,21000,21000,21000,0
20240423,184000,17993612160,21000,21000,21000,21000,0
20240423,183900,17993612160,21000,21000,21000,21000,0
20240423,183800,17993612160,21000,21000,21000,21000,0
20240423,183700,17993612160,21000,21000,21000,21000,0
20240423,183600,17993612160,21000,21000,21000,21000,0
20240423,183500,17993612160,21000,21000,21000,21000,0
20240423,183400,17993612160,21000,21000,21000,21000,0
20240423,183300,17993612160,21000,21000,21000,21000,0
20240423,183200,17993612160,21000,21000,21000,21000,0
20240423,183100,17993612160,21000,21000,21000,21000,0
20240423,183000,17993612160,21000,21000,21000,21000,0
20240423,182900,17993612160,21000,21000,21000,21000,0
20240423,182800,17993612160,21000,21000,21000,21000,0
20240423,182700,17993612160,21000,21000,21000,21000,10549
20240423,182600,17993612160,21000,21000,21000,21000,0
20240423,182500,17993612160,21000,21000,21000,21000,0
20240423,182400,17993612160,21000,21000,21000,21000,0
20240423,182300,17993612160,21000,21000,21000,21000,0
20240423,182200,17993612160,21000,21000,21000,21000,0
20240423,182100,17993612160,21000,21000,21000,21000,0
20240423,182000,17993612160,21000,21000,21000,21000,0
20240423,181900,17993612160,21000,21000,21000,21000,0
20240423,181800,17993612160,21000,21000,21000,21000,0
20240423,181700,17993612160,21000,21000,21000,21000,0
20240423,181600,17993612160,21000,21000,21000,21000,0
20240423,181500,17993612160,21000,21000,21000,21000,0
20240423,181400,17993612160,21000,21000,21000,21000,0
20240423,181300,17993612160,21000,21000,21000,21000,0
20240423,181200,17993612160,21000,21000,21000,21000,0
20240423,181100,17993612160,21000,21000,21000,21000,0
20240423,181000,17993612160,21000,21000,21000,21000,0
20240423,180900,17993612160,21000,21000,21000,21000,0
20240423,180800,17993612160,21000,21000,21000,21000,0
20240423,180700,17993612160,21000,21000,21000,21000,0
20240423,180600,17993612160,21000,21000,21000,21000,0
20240423,180500,17993612160,21000,21000,21000,21000,0
20240423,180400,17993612160,21000,21000,21000,21000,0
20240423,180300,17993612160,21000,21000,21000,21000,0
20240423,180200,17993612160,21000,21000,21000,21000,0
20240423,180100,17993612160,21000,21000,21000,21000,0
20240423,180000,17993612160,21000,21000,21000,21000,0
20240423,175900,17993612160,21000,21000,21000,21000,0
20240423,175800,17993612160,21000,21000,21000,21000,0
20240423,175700,17993612160,21000,21000,21000,21000,10549
20240423,175600,17993612160,21000,21000,21000,21000,0
20240423,175500,17993612160,21000,21000,21000,21000,0
20240423,175400,17993612160,21000,21000,21000,21000,0
20240423,175300,17993612160,21000,21000,21000,21000,0
20240423,175200,17993612160,21000,21000,21000,21000,0
20240423,175100,17993612160,21000,21000,21000,21000,0
20240423,175000,17993612160,21000,21000,21000,21000,0
20240423,174900,17993612160,21000,21000,21000,21000,0
20240423,174800,17993612160,21000,21000,21000,21000,0
20240423,174700,17993612160,21000,21000,21000,21000,0
20240423,174600,17993612160,21000,21000,21000,21000,0
20240423,174500,17993612160,21000,21000,21000,21000,0
20240423,174400,17993612160,21000,21000,21000,21000,0
20240423,174300,17993612160,21000,21000,21000,21000,0
20240423,174200,17993612160,21000,21000,21000,21000,0
20240423,174100,17993612160,21000,21000,21000,21000,0
20240423,174000,17993612160,21000,21000,21000,21000,0
20240423,173900,17993612160,21000,21000,21000,21000,0
20240423,173800,17993612160,21000,21000,21000,21000,0
20240423,173700,17993612160,21000,21000,21000,21000,0
20240423,173600,17993612160,21000,21000,21000,21000,0
20240423,173500,17993612160,21000,21000,21000,21000,0
20240423,173400,17993612160,21000,21000,21000,21000,0
20240423,173300,17993612160,21000,21000,21000,21000,0
20240423,173200,17993612160,21000,21000,21000,21000,0
20240423,173100,17993612160,21000,21000,21000,21000,0
20240423,173000,17993612160,21000,21000,21000,21000,0
20240423,172900,17993612160,21000,21000,21000,21000,0
20240423,172800,17993612160,21000,21000,21000,21000,0
20240423,172700,17993612160,21000,21000,21000,21000,10549
20240423,172600,17993612160,21000,21000,21000,21000,0
20240423,172500,17993612160,21000,21000,21000,21000,0
20240423,172400,17993612160,21000,21000,21000,21000,0
20240423,172300,17993612160,21000,21000,21000,21000,0
20240423,172200,17993612160,21000,21000,21000,21000,0
20240423,172100,17993612160,21000,21000,21000,21000,0
20240423,172000,17993612160,21000,21000,21000,21000,0
20240423,171900,17993612160,21000,21000,21000,21000,0
20240423,171800,17993612160,21000,21000,21000,21000,0
20240423,171700,17993612160,21000,21000,21000,21000,0
20240423,171600,17993612160,21000,21000,21000,21000,0
20240423,171500,17993612160,21000,21000,21000,21000,0
20240423,171400,17993612160,21000,21000,21000,21000,0
20240423,171300,17993612160,21000,21000,21000,21000,0
20240423,171200,17993612160,21000,21000,21000,21000,0
20240423,171100,17993612160,21000,21000,21000,21000,0
20240423,171000,17993612160,21000,21000,21000,21000,0
20240423,170900,17993612160,21000,21000,21000,21000,0
20240423,170800,17993612160,21000,21000,21000,21000,0
20240423,170700,17993612160,21000,21000,21000,21000,0
20240423,170600,17993612160,21000,21000,21000,21000,0
20240423,170500,17993612160,21000,21000,21000,21000,0
20240423,170400,17993612160,21000,21000,21000,21000,0
20240423,170300,17993612160,21000,21000,21000,21000,0
20240423,170200,17993612160,21000,21000,21000,21000,0
20240423,170100,17993612160,21000,21000,21000,21000,0
20240423,170000,17993612160,21000,21000,21000,21000,0
20240423,165900,17993612160,21000,21000,21000,21000,0
20240423,165800,17993612160,21000,21000,21000,21000,0
20240423,165700,17993612160,21000,21000,21000,21000,10549
20240423,165600,17993612160,21000,21000,21000,21000,0
20240423,165500,17993612160,21000,21000,21000,21000,0
20240423,165400,17993612160,21000,21000,21000,21000,0
20240423,165300,17993612160,21000,21000,21000,21000,0
20240423,165200,17993612160,21000,21000,21000,21000,0
20240423,165100,17993612160,21000,21000,21000,21000,0
20240423,165000,17993612160,21000,21000,21000,21000,0
20240423,164900,17993612160,21000,21000,21000,21000,0
20240423,164800,17993612160,21000,21000,21000,21000,0
20240423,164700,17993612160,21000,21000,21000,21000,0
20240423,164600,17993612160,21000,21000,21000,21000,0
20240423,164500,17993612160,21000,21000,21000,21000,0
20240423,164400,17993612160,21000,21000,21000,21000,0
20240423,164300,17993612160,21000,21000,21000,21000,0
20240423,164200,17993612160,21000,21000,21000,21000,0
20240423,164100,17993612160,21000,21000,21000,21000,0
20240423,164000,17993612160,21000,21000,21000,21000,0
20240423,163900,17993612160,21000,21000,21000,21000,0
20240423,163800,17993612160,21000,21000,21000,21000,0
20240423,163700,17993612160,21000,21000,21000,21000,0
20240423,163600,17993612160,21000,21000,21000,21000,0
20240423,163500,17993612160,21000,21000,21000,21000,0
20240423,163400,17993612160,21000,21000,21000,21000,0
20240423,163300,17993612160,21000,21000,21000,21000,0
20240423,163200,17993612160,21000,21000,21000,21000,0
20240423,163100,17993612160,21000,21000,21000,21000,0
20240423,163000,17993612160,21000,21000,21000,21000,0
20240423,162900,17993612160,21000,21000,21000,21000,0
20240423,162800,17993612160,21000,21000,21000,21000,0
20240423,162700,17993612160,21000,21000,21000,21000,10549
20240423,162600,17993612160,21000,21000,21000,21000,0
20240423,162500,17993612160,21000,21000,21000,21000,0
20240423,162400,17993612160,21000,21000,21000,21000,0
20240423,162300,17993612160,21000,21000,21000,21000,0
20240423,162200,17993612160,21000,21000,21000,21000,0
20240423,162100,17993612160,21000,21000,21000,21000,0
20240423,162000,17993612160,21000,21000,21000,21000,0
20240423,161900,17993612160,21000,21000,21000,21000,0
20240423,161800,17993612160,21000,21000,21000,21000,0
20240423,161700,17993612160,21000,21000,21000,21000,0
20240423,161600,17993612160,21000,21000,21000,21000,0
20240423,161500,17993612160,21000,21000,21000,21000,0
20240423,161400,17993612160,21000,21000,21000,21000,0
20240423,161300,17993612160,21000,21000,21000,21000,0
20240423,161200,17993612160,21000,21000,21000,21000,0
20240423,161100,17993612160,21000,21000,21000,21000,0
20240423,161000,17993612160,21000,21000,21000,21000,0
20240423,160900,17993612160,21000,21000,21000,21000,0
20240423,160800,17993612160,21000,21000,21000,21000,0
20240423,160700,17993612160,21000,21000,21000,21000,0
20240423,160600,17993612160,21000,21000,21000,21000,0
20240423,160500,17993612160,21000,21000,21000,21000,0
20240423,160400,17993612160,21000,21000,21000,21000,0
20240423,160300,17993612160,21000,21000,21000,21000,0
20240423,160200,17993612160,21000,21000,21000,21000,0
20240423,160100,17993612160,21000,21000,21000,21000,0
20240423,160000,17993612160,21000,21000,21000,21000,0
20240423,155900,17993612160,21000,21000,21000,21000,0
20240423,155800,17993612160,21000,21000,21000,21000,0
20240423,155700,17993612160,21000,21000,21000,21000,10549
20240423,155600,17993612160,21000,21000,21000,21000,0
20240423,155500,17993612160,21000,21000,21000,21000,0
20240423,155400,17993612160,21000,21000,21000,21000,0
20240423,155300,17993612160,21000,21000,21000,21000,0
20240423,155200,17993612160,21000,21000,21000,21000,0
20240423,155100,17993612160,21000,21000,21000,21000,0
20240423,155000,17993612160,21000,21000,21000,21000,0
20240423,154900,17993612160,21000,21000,21000,21000,0
20240423,154800,17993612160,21000,21000,21000,21000,0
20240423,154700,17993612160,21000,21000,21000,21000,0
20240423,154600,17993612160,21000,21000,21000,21000,0
20240423,154500,17993612160,21000,21000,21000,21000,0
20240423,154400,17993612160,21000,21000,21000,21000,0
20240423,154300,17993612160,21000,21000,21000,21000,0
20240423,154200,17993612160,21000,21000,21000,21000,0
20240423,154100,17993612160,21000,21000,21000,21000,0
20240423,154000,17993612160,21000,21000,21000,21000,0
20240423,153900,17993612160,21000,21000,21000,21000,0
20240423,153800,17993612160,21000,21000,21000,21000,0
20240423,153700,17993612160,21000,21000,21000,21000,0
20240423,153600,17993612160,21000,21000,21000,21000,0
20240423,153500,17993612160,21000,21000,21000,21000,0
20240423,153400,17993612160,21000,21000,21000,21000,0
20240423,153300,17993612160,21000,21000,21000,21000,0
20240423,153200,17993612160,21000,21000,21000,21000,0
20240423,153100,17993612160,21000,21000,21000,21000,0
20240423,153000,17993612160,21000,21000,21000,21000,10549
20240423,152900,17772083160,20950,20950,20950,20950,0
20240423,152800,17772083160,20950,20950,20950,20950,0
20240423,152700,17772083160,20950,20950,20950,20950,0
20240423,152600,17772083160,20950,20950,20950,20950,0
20240423,152500,17772083160,20950,20950,20950,20950,0
20240423,152400,17772083160,20950,20950,20950,20950,0
20240423,152300,17772083160,20950,20950,20950,20950,0
20240423,152200,17772083160,20950,20950,20950,20950,0
20240423,152100,17772083160,20950,20950,20950,20950,0
20240423,152000,17772083160,20950,20950,20950,20950,0
20240423,151900,17772083160,20950,21000,21000,20850,2085
20240423,151800,17728415560,21000,20900,21000,20800,2607
20240423,151700,17673942210,20900,20900,20900,20800,1026
20240423,151600,17652552910,20850,20950,21000,20850,2873
20240423,151500,17592571460,20950,21050,21050,20900,936
20240423,151400,17572976360,21050,21050,21050,20900,2453
20240423,151300,17521496060,21050,20900,21050,20900,1863
20240423,151200,17482444760,20900,20900,21000,20900,1489
20240423,151100,17451291560,20900,20950,21000,20900,2050
20240423,151000,17408345060,21000,20900,21000,20800,4089
20240423,150900,17322787760,20900,20950,20950,20800,6471
20240423,150800,17187761010,20950,21000,21050,20950,1286
20240423,150700,17160749360,21000,21000,21050,21000,698
20240423,150600,17146083610,21000,21150,21150,21000,1662
20240423,150500,17111057410,21150,21150,21150,21100,539
20240423,150400,17099684310,21150,21100,21150,21050,1094
20240423,150300,17076608110,21100,21150,21150,21100,828
20240423,150200,17059134960,21150,21100,21150,21050,1951
20240423,150100,17017990760,21100,21100,21100,21050,368
20240423,150000,17010233860,21100,21100,21150,21050,1257
20240423,145900,16983716610,21050,21100,21100,21050,821
20240423,145800,16966398510,21150,21050,21150,21050,4162
20240423,145700,16878575660,21050,21000,21050,21000,89
20240423,145600,16876703610,21000,21000,21050,20950,714
20240423,145500,16861710910,20950,21000,21050,20950,1278
20240423,145400,16834890810,21000,21050,21100,21000,895
20240423,145300,16816049160,21050,21000,21100,21000,3113
20240423,145200,16750555010,20950,21000,21050,20950,976
20240423,145100,16730058910,21000,21000,21050,21000,1248
20240423,145000,16703841210,21000,20950,21050,20950,3344
20240423,144900,16633642760,20900,20850,20950,20850,300
20240423,144800,16627357910,20900,20850,20950,20800,1335
20240423,144700,16599518560,20850,20900,21000,20850,5722
20240423,144600,16480100010,20900,21000,21000,20900,2080
20240423,144500,16436599960,20950,20950,21000,20850,3720
20240423,144400,16358816660,20950,21000,21000,20900,2256
20240423,144300,16311541260,21000,21000,21050,20950,2510
20240423,144200,16258818510,21000,21100,21100,21000,3159
20240423,144100,16192405760,21100,21100,21150,21050,1055
20240423,144000,16170148060,21050,21100,21150,21050,1401
20240423,143900,16140621310,21100,21150,21150,21050,1780
20240423,143800,16103064810,21100,21100,21150,21100,1030
20240423,143700,16081314210,21200,21150,21200,21050,3252
20240423,143600,16012677860,21100,21200,21200,21100,3081
20240423,143500,15947589810,21200,21300,21300,21200,2231
20240423,143400,15900286810,21250,21300,21300,21250,1441
20240423,143300,15869663160,21300,21250,21350,21250,1154
20240423,143200,15845117460,21250,21250,21300,21200,1510
20240423,143100,15813054860,21300,21300,21350,21250,1759
20240423,143000,15775634760,21300,21300,21350,21300,639
20240423,142900,15762023460,21300,21350,21350,21300,84
20240423,142800,15760232510,21350,21350,21350,21300,97
20240423,142700,15758162460,21300,21300,21350,21300,197
20240423,142600,15753964760,21350,21350,21350,21350,37
20240423,142500,15753174810,21300,21350,21350,21250,1038
20240423,142400,15731075960,21350,21350,21400,21350,944
20240423,142300,15710919110,21400,21400,21400,21350,473
20240423,142200,15700816560,21400,21400,21400,21400,27
20240423,142100,15700238760,21350,21400,21400,21350,126
20240423,142000,15697542510,21400,21400,21450,21350,1239
20240423,141900,15671027410,21400,21400,21400,21400,1085
20240423,141800,15647808410,21400,21450,21450,21350,193
20240423,141700,15643678160,21450,21400,21450,21400,373
20240423,141600,15635690810,21400,21400,21400,21350,723
20240423,141500,15620219610,21350,21350,21350,21300,1153
20240423,141400,15595613910,21400,21350,21400,21300,194
20240423,141300,15591470560,21350,21300,21350,21300,391
20240423,141200,15583133410,21300,21350,21350,21300,614
20240423,141100,15570050060,21400,21350,21400,21300,302
20240423,141000,15563611810,21350,21400,21450,21350,296
20240423,140900,15557280960,21400,21450,21450,21400,249
20240423,140800,15551943460,21400,21450,21500,21400,375
20240423,140700,15543899360,21350,21350,21450,21350,292
20240423,140600,15537664060,21350,21400,21450,21350,1677
20240423,140500,15501841360,21400,21500,21500,21400,413
20240423,140400,15492990410,21500,21400,21500,21400,787
20240423,140300,15476108710,21400,21450,21450,21400,673
20240423,140200,15461697760,21450,21450,21450,21400,522
20240423,140100,15450521010,21450,21400,21450,21400,242
20240423,140000,15445341710,21400,21450,21450,21400,1331
20240423,135900,15416850060,21450,21450,21500,21450,94
20240423,135800,15414832210,21450,21500,21500,21450,496
20240423,135700,15404183260,21500,21500,21500,21450,78
20240423,135600,15402507460,21500,21500,21500,21450,7
20240423,135500,15402357060,21450,21500,21500,21400,755
20240423,135400,15386164310,21450,21450,21450,21400,64
20240423,135300,15384793260,21450,21450,21500,21450,247
20240423,135200,15379494010,21450,21450,21500,21450,839
20240423,135100,15361495710,21450,21450,21500,21400,1785
20240423,135000,15323182860,21500,21550,21550,21450,3405
20240423,134900,15249962460,21550,21500,21550,21500,3946
20240423,134800,15164927810,21550,21500,21550,21450,1570
20240423,134700,15131177860,21450,21500,21550,21450,3495
20240423,134600,15055883860,21500,21500,21550,21500,3763
20240423,134500,14974979310,21500,21400,21500,21400,826
20240423,134400,14957256660,21450,21400,21450,21400,281
20240423,134300,14951229510,21400,21450,21450,21400,304
20240423,134200,14944720210,21450,21350,21450,21300,3222
20240423,134100,14875724510,21350,21300,21350,21300,423
20240423,134000,14866700610,21350,21350,21400,21300,206
20240423,133900,14862306910,21350,21400,21400,21350,193
20240423,133800,14858185710,21400,21450,21450,21400,591
20240423,133700,14845533860,21450,21450,21450,21400,549
20240423,133600,14833773260,21450,21450,21450,21400,376
20240423,133500,14825708210,21450,21450,21450,21450,175
20240423,133400,14821954460,21450,21450,21450,21400,1547
20240423,133300,14788772260,21450,21400,21450,21400,341
20240423,133200,14781458810,21400,21250,21400,21250,5440
20240423,133100,14665568960,21300,21250,21350,21250,2201
20240423,133000,14618778260,21250,21300,21300,21250,87
20240423,132900,14616928410,21250,21250,21350,21250,139
20240423,132800,14613964260,21250,21300,21300,21250,838
20240423,132700,14596117860,21300,21300,21300,21250,200
20240423,132600,14591861710,21300,21300,21350,21300,212
20240423,132500,14587345960,21300,21350,21450,21300,490
20240423,132400,14576893160,21400,21450,21450,21400,174
20240423,132300,14573167960,21450,21450,21450,21450,182
20240423,132200,14569264060,21500,21350,21500,21250,2120
20240423,132100,14523978110,21350,21250,21350,21250,976
20240423,132000,14503219010,21250,21350,21400,21250,1653
20240423,131900,14468009160,21300,21300,21350,21300,548
20240423,131800,14456333510,21350,21400,21400,21300,743
20240423,131700,14440465210,21400,21450,21450,21400,263
20240423,131600,14434834110,21450,21500,21500,21400,566
20240423,131500,14422703060,21500,21450,21500,21450,165
20240423,131400,14419160860,21450,21500,21500,21450,780
20240423,131300,14402416360,21500,21500,21500,21450,162
20240423,131200,14398934810,21450,21450,21500,21450,1020
20240423,131100,14377011710,21500,21450,21500,21400,480
20240423,131000,14366716660,21450,21350,21450,21350,908
20240423,130900,14347284810,21350,21350,21400,21300,791
20240423,130800,14330420010,21350,21400,21450,21350,1104
20240423,130700,14306842560,21400,21400,21450,21350,794
20240423,130600,14289863560,21450,21450,21450,21450,96
20240423,130500,14287804360,21450,21400,21450,21400,244
20240423,130400,14282576260,21350,21550,21550,21350,2309
20240423,130300,14233059360,21550,21550,21550,21500,863
20240423,130200,14214488010,21550,21450,21550,21450,1628
20240423,130100,14179469810,21500,21450,21550,21450,1062
20240423,130000,14156665510,21500,21500,21550,21450,2493
20240423,125900,14103038710,21450,21450,21500,21450,531
20240423,125800,14091627010,21450,21450,21500,21450,758
20240423,125700,14075341710,21450,21450,21450,21400,419
20240423,125600,14066355210,21450,21400,21450,21400,90
20240423,125500,14064425810,21400,21350,21500,21350,815
20240423,125400,14046997510,21350,21450,21450,21350,1338
20240423,125300,14018387060,21400,21450,21500,21400,2426
20240423,125200,13966299160,21450,21500,21550,21450,1679
20240423,125100,13930196360,21500,21500,21500,21450,2053
20240423,125000,13886076460,21450,21350,21450,21350,1220
20240423,124900,13859973110,21400,21300,21400,21300,1286
20240423,124800,13832527560,21300,21450,21450,21300,2796
20240423,124700,13772735010,21450,21450,21550,21450,18841
20240423,124600,13367905160,21450,21400,21450,21350,2324
20240423,124500,13318141860,21400,21350,21400,21350,4786
20240423,124400,13215795410,21350,21300,21350,21250,1763
20240423,124300,13178227610,21250,21250,21350,21250,2866
20240423,124200,13117227710,21300,21250,21300,21250,1121
20240423,124100,13093381260,21250,21200,21300,21200,3019
20240423,124000,13029297660,21200,21150,21200,21150,2673
20240423,123900,12972749560,21150,21150,21150,21100,233
20240423,123800,12967821660,21150,21100,21150,21100,82
20240423,123700,12966087860,21150,21150,21150,21100,329
20240423,123600,12959142460,21150,21150,21150,21150,39
20240423,123500,12958317610,21100,21150,21150,21100,231
20240423,123400,12953434010,21150,21150,21150,21100,327
20240423,123300,12946518010,21150,21150,21150,21150,463
20240423,123200,12936725560,21100,21100,21150,21100,288
20240423,123100,12930636410,21100,21100,21100,21100,190
20240423,123000,12926627410,21050,21050,21100,21050,1067
20240423,122900,12904114560,21100,21050,21100,21000,195
20240423,122800,12900009110,21050,21000,21050,21000,234
20240423,122700,12895085610,21000,20950,21050,20950,37
20240423,122600,12894308160,20950,20950,20950,20950,133
20240423,122500,12891521810,20950,20950,20950,20900,605
20240423,122400,12878852710,20950,21000,21000,20950,315
20240423,122300,12872251160,21000,20950,21000,20950,56
20240423,122200,12871075910,21000,20950,21000,20950,202
20240423,122100,12866839460,20950,21000,21000,20950,69
20240423,122000,12865393860,21000,21050,21100,20950,194
20240423,121900,12861320560,21100,21050,21100,21050,98
20240423,121800,12859255510,20950,21000,21000,20950,81
20240423,121700,12857556010,20950,21000,21000,20950,51
20240423,121600,12856485310,20950,21050,21050,20950,268
20240423,121500,12850865510,21050,21100,21100,21000,806
20240423,121400,12833898210,21050,21100,21100,21050,28
20240423,121300,12833307510,21100,21100,21100,21100,44
20240423,121200,12832379110,21100,21150,21150,21100,173
20240423,121100,12828722260,21100,21150,21150,21100,259
20240423,121000,12823256010,21150,21150,21200,21150,691
20240423,120900,12808638560,21150,21100,21150,21100,495
20240423,120800,12798173960,21050,21100,21100,21050,36
20240423,120700,12797415210,21050,21050,21100,21050,198
20240423,120600,12793246310,21050,21050,21050,21050,3
20240423,120500,12793183160,21050,21000,21050,20950,1415
20240423,120400,12763507910,21000,21000,21000,21000,147
20240423,120300,12760420910,21050,21050,21050,21050,24
20240423,120200,12759915710,21000,21000,21050,20950,1535
20240423,120100,12727681160,21050,21050,21050,21050,204
20240423,120000,12723386960,21000,21000,21000,20950,370
20240423,115900,12715634260,21000,21050,21050,21000,1412
20240423,115800,12685973960,21000,21050,21050,21000,137
20240423,115700,12683091860,21000,21050,21050,21000,37
20240423,115600,12682313710,21050,21000,21050,21000,38
20240423,115500,12681514610,21000,21000,21050,21000,50
20240423,115400,12680462610,20950,21000,21000,20950,31
20240423,115300,12679812160,21000,21000,21000,21000,66
20240423,115200,12678426160,21000,21050,21050,20950,33
20240423,115100,12677732260,21000,21000,21000,20950,1131
20240423,115000,12653981510,21000,21050,21050,21000,96
20240423,114900,12651961110,21050,21150,21150,21000,148
20240423,114800,12648842110,21150,21200,21200,21050,2135
20240423,114700,12603848910,21200,21100,21200,21100,525
20240423,114600,12592732960,21100,21100,21200,21100,966
20240423,114500,12572280860,21100,21100,21100,21100,632
20240423,114400,12558945660,21100,21050,21100,21050,151
20240423,114300,12555759610,21100,21050,21100,21050,354
20240423,114200,12548291960,21100,21050,21100,21050,96
20240423,114100,12546269010,21050,21100,21100,21050,95
20240423,114000,12544266810,21100,21100,21100,21050,222
20240423,113900,12539592110,21100,21100,21100,21100,70
20240423,113800,12538115110,21100,21050,21100,21050,270
20240423,113700,12532418510,21100,21100,21100,21050,253
20240423,113600,12527084910,21100,21100,21100,21100,271
20240423,113500,12521366810,21100,21050,21100,21050,1509
20240423,113400,12489587860,21000,21000,21050,21000,403
20240423,113300,12481123860,20950,21000,21050,20950,685
20240423,113200,12466767710,21000,21100,21100,21000,365
20240423,113100,12459091810,21100,21100,21100,21100,84
20240423,113000,12457319410,21100,21050,21100,21050,172
20240423,112900,12453696160,21100,21100,21100,21050,143
20240423,112800,12450678960,21050,21050,21050,21050,357
20240423,112700,12443164110,21050,21100,21100,21000,7340
20240423,112600,12289000110,21100,21050,21100,21050,112
20240423,112500,12286640960,21050,21050,21100,21050,65
20240423,112400,12285270660,21050,21050,21050,21000,813
20240423,112300,12268173660,21100,21150,21150,21050,277
20240423,112200,12262326110,21100,21100,21200,21100,177
20240423,112100,12258586310,21150,21150,21150,21100,627
20240423,112000,12245327110,21150,21200,21200,21150,57
20240423,111900,12244119460,21200,21200,21200,21150,384
20240423,111800,12235986260,21150,21150,21150,21100,334
20240423,111700,12228922560,21100,21150,21150,21100,40
20240423,111600,12228078510,21100,21150,21150,21100,82
20240423,111500,12226345710,21050,21150,21150,21050,1793
20240423,111400,12188506910,21200,21200,21200,21150,272
20240423,111300,12182747710,21200,21150,21200,21150,1785
20240423,111200,12144962760,21100,21150,21150,21000,1690
20240423,111100,12109392210,21150,21050,21150,21050,339
20240423,111000,12102254160,21050,21100,21150,21050,140
20240423,110900,12099304610,21100,21100,21150,21050,1965
20240423,110800,12057864660,21100,21100,21100,21050,661
20240423,110700,12043949460,21100,21000,21100,21000,744
20240423,110600,12028286310,21000,21100,21100,21000,1423
20240423,110500,11998394810,21050,21000,21150,21000,699
20240423,110400,11983686760,21150,21050,21150,21000,1053
20240423,110300,11961517560,21050,21100,21150,21050,2115
20240423,110200,11916885260,21150,21150,21200,21050,3570
20240423,110100,11841496060,21150,21200,21200,21050,189
20240423,110000,11837493910,21100,21050,21200,21000,1014
20240423,105900,11816083510,21000,21150,21150,21000,1526
20240423,105800,11784027560,21150,21150,21150,21000,1202
20240423,105700,11758745210,21100,21100,21350,21100,12124
20240423,105600,11501394860,21150,21150,21200,21100,2804
20240423,105500,11442145110,21150,21000,21200,21000,3347
20240423,105400,11371460910,21000,20950,21000,20950,284
20240423,105300,11365507260,20900,21000,21000,20900,2004
20240423,105200,11323555260,21000,21050,21050,20950,1241
20240423,105100,11297496010,21050,21150,21150,21050,1178
20240423,105000,11272651860,21150,21050,21150,21050,1287
20240423,104900,11245492960,21050,21050,21100,21050,2500
20240423,104800,11192797960,21050,21050,21050,21000,432
20240423,104700,11183724610,21050,21050,21050,21000,795
20240423,104600,11166994860,21050,21000,21050,21000,3894
20240423,104500,11085122310,21000,21000,21050,21000,811
20240423,104400,11068086660,21050,21000,21050,21000,1162
20240423,104300,11043683810,20950,20950,20950,20950,681
20240423,104200,11029416860,20950,20950,20950,20950,584
20240423,104100,11017182060,20950,20850,20950,20850,1823
20240423,104000,10979067760,20850,20850,20850,20800,79
20240423,103900,10977422910,20800,20750,20850,20750,1997
20240423,103800,10935923660,20750,20850,20850,20750,7511
20240423,103700,10779712760,20850,20900,20900,20850,1264
20240423,103600,10753331910,20850,20900,20950,20850,558
20240423,103500,10741654610,20850,20850,20900,20850,783
20240423,103400,10725328410,20850,20800,20900,20800,621
20240423,103300,10712394960,20850,20900,20900,20850,2303
20240423,103200,10664370260,20900,20900,20900,20850,1157
20240423,103100,10640239310,20900,20900,20900,20850,1043
20240423,103000,10618471860,20900,20900,20950,20850,2663
20240423,102900,10562817060,20950,20950,21000,20950,562
20240423,102800,10551041160,20950,21000,21000,20950,613
20240423,102700,10538174160,21000,20950,21000,20950,101
20240423,102600,10536056010,20950,21000,21000,20950,341
20240423,102500,10528906560,21000,21000,21000,20950,436
20240423,102400,10519755710,21000,21000,21050,21000,4253
20240423,102300,10430426460,20950,20950,20950,20900,123
20240423,102200,10427851460,20950,20900,20950,20900,127
20240423,102100,10425191760,20900,20950,21000,20900,1588
20240423,102000,10391964060,21000,21000,21050,21000,85
20240423,101900,10390176810,21000,20950,21050,20950,748
20240423,101800,10374460910,20950,20950,21050,20900,2004
20240423,101700,10332444160,21000,20950,21000,20950,1734
20240423,101600,10296100510,20950,20800,20950,20800,1812
20240423,101500,10258288660,20800,20950,20950,20800,10725
20240423,101400,10034187510,20950,21050,21100,20950,932
20240423,101300,10014621710,21000,21100,21100,21000,2049
20240423,101200,9971522060,21100,21100,21100,21050,251
20240423,101100,9966229160,21050,21250,21300,21050,4089
20240423,101000,9879663010,21250,21150,21350,21100,4546
20240423,100900,9783049410,21150,21150,21200,21150,2085
20240423,100800,9738940310,21150,21050,21150,21000,2209
20240423,100700,9692254010,21000,21050,21050,21000,702
20240423,100600,9677477860,21050,21000,21050,20950,1217
20240423,100500,9651956810,21000,21000,21000,20950,2043
20240423,100400,9609117710,21050,21000,21100,21000,665
20240423,100300,9595109310,21000,20950,21000,20900,4414
20240423,100200,9502709060,20950,21100,21150,20950,6131
20240423,100100,9374094810,21000,21050,21150,20950,9310
20240423,100000,9178547810,21050,21250,21250,21050,4360
20240423,095900,9086361210,21300,21250,21350,21200,1840
20240423,095800,9047259010,21350,21250,21400,21250,2846
20240423,095700,8986504760,21250,21400,21400,21250,4398
20240423,095600,8892751010,21400,21400,21400,21350,6114
20240423,095500,8761948560,21400,21300,21400,21250,5260
20240423,095400,8649735260,21300,21200,21300,21200,4609
20240423,095300,8551749660,21200,21250,21300,21150,2807
20240423,095200,8492241210,21200,21100,21350,21050,8402
20240423,095100,8313470960,21050,21000,21050,21000,553
20240423,095000,8301837310,21000,21150,21200,20950,908
20240423,094900,8282746310,21000,21000,21200,20950,2904
20240423,094800,8221456160,21000,21050,21050,20950,1574
20240423,094700,8188457510,21050,21100,21100,20950,2869
20240423,094600,8128031760,21150,21250,21250,21100,1893
20240423,094500,8087904310,21100,21100,21300,21100,10014
20240423,094400,7875439010,21100,21000,21200,21000,6044
20240423,094300,7748110510,21000,20900,21050,20900,1938
20240423,094200,7707451310,20900,21000,21000,20900,2215
20240423,094100,7661025460,20900,21050,21150,20900,6064
20240423,094000,7533384510,21050,20900,21050,20800,4323
20240423,093900,7442887710,20850,20950,21000,20800,4479
20240423,093800,7349338110,20950,21000,21000,20850,4181
20240423,093700,7261844860,21000,21000,21100,20950,3815
20240423,093600,7181775660,20950,21050,21150,20950,2343
20240423,093500,7132499060,21150,21000,21250,21000,3339
20240423,093400,7062131360,21000,21300,21350,20750,26522
20240423,093300,6504938060,21250,21300,21400,21200,6803
20240423,093200,6360123260,21350,21250,21450,21150,9485
20240423,093100,6157685560,21200,21500,21500,21150,18176
20240423,093000,5770311310,21500,21250,21750,21150,50939
20240423,092900,4673952510,21150,21200,21400,21150,35433
20240423,092800,3921120510,21050,21050,21050,21050,0
20240423,092700,3921120510,21050,21050,21050,21050,0
20240423,092600,3921120510,21050,20950,21050,20900,23879
20240423,092500,3419346660,20950,21000,21000,20900,3410
20240423,092400,3347889060,21000,20850,21000,20850,9400
20240423,092300,3150823560,20900,20800,20950,20750,9507
20240423,092200,2952236910,20800,20700,20800,20700,6766
20240423,092100,2811751510,20700,20700,20750,20650,4489
20240423,092000,2718726660,20700,20500,20700,20500,3758
20240423,091900,2641206110,20550,20550,20600,20450,4901
20240423,091800,2540649160,20550,20700,20700,20550,2818
20240423,091700,2482477110,20700,20700,20750,20650,3123
20240423,091600,2417850910,20750,20750,20800,20600,6625
20240423,091500,2280850560,20700,20550,20800,20500,18855
20240423,091400,1892013010,20600,20300,20600,20250,14546
20240423,091300,1594992810,20300,20350,20400,20300,4172
20240423,091200,1510050710,20350,20300,20400,20250,4038
20240423,091100,1428054960,20300,20150,20300,20100,18584
20240423,091000,1051765260,20150,20100,20200,20050,5376
20240423,090900,943575860,20100,19840,20100,19840,12578
20240423,090800,692307970,19860,19870,19870,19830,3208
20240423,090700,628650930,19880,19890,19950,19840,3666
20240423,090600,555746800,19850,19890,19900,19830,6034
20240423,090500,435846040,19890,19770,19930,19770,6270
20240423,090400,311528650,19740,19530,19750,19500,6397
20240423,090300,185607630,19530,19700,19700,19530,2781
20240423,090200,130962530,19710,19500,19710,19500,2525
20240423,090100,81421400,19500,19170,19550,19170,3580
20240423,090000,12364650,19170,19170,19170,19170,645